Dark

TLT20260918P92
TLT Sep 18 2026 92.00 Put (TLT260918P00092000)
option OPRA

EOD

Aug 5, 2026

9.00-1.639%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.0600	9.0600	8.9500	9.0000	-1.639%	4	4,617	0.000%
2026-08-04	9.4000	9.4500	9.1500	9.1500	-6.346%	11	4,618	-1.639%
2026-08-03	9.8500	9.8500	9.7700	9.7700	-5.786%	14	4,618	-7.881%
2026-07-31	10.2000	10.4000	10.2000	10.3700	+9.388%	8	4,631	-13.211%
2026-07-30	9.4800	9.4800	9.4800	9.4800	+2.045%	1	4,631	-5.063%
2026-07-29	9.2900	9.2900	9.2900	9.2900	+14.691%	1	4,632	-3.122%
2026-07-28	8.1000	8.1000	8.1000	8.1000	-5.263%	1	4,631	+11.111%
2026-07-27	8.6000	8.6000	8.5500	8.5500	-1.724%	4	4,632	+5.263%
2026-07-22	8.7000	8.7000	8.7000	8.7000	+1.517%	1	4,632	+3.448%
2026-07-21	8.5700	8.5700	8.5700	8.5700	+12.320%	2	4,631	+5.018%
2026-07-17	7.6400	7.6400	7.6300	7.6300	+2.692%	9	4,631	+17.955%
2026-07-07	7.2500	7.4400	7.2500	7.4300	+7.837%	6	4,631	+21.131%
2026-07-06	6.7000	6.9500	6.7000	6.8900	+2.683%	16	4,630	+30.624%
2026-07-02	6.6800	6.7900	6.6800	6.7100	+2.599%	220	4,600	+34.128%
2026-07-01	6.6300	6.6300	6.3500	6.5400	+10.473%	255	4,600	+37.615%
2026-06-30	5.9200	5.9800	5.8000	5.9200	+16.078%	80	4,599	+52.027%
2026-06-29	5.1500	5.1900	5.0600	5.1000	-1.734%	54	4,595	+76.471%
2026-06-24	5.1900	5.1900	5.1900	5.1900	-17.225%	6	4,594	+73.410%
2026-06-22	6.3000	6.3900	6.2600	6.2700	+11.368%	135	4,591	+43.541%
2026-06-18	5.6500	5.6500	5.6300	5.6300	-10.635%	4	4,591	+59.858%
2026-06-16	6.3500	6.4500	6.2500	6.3000	-6.667%	20	4,591	+42.857%
2026-06-12	6.8700	6.9000	6.6500	6.7500	-8.784%	53	4,595	+33.333%
2026-06-10	7.4900	7.5000	7.3300	7.4000	+2.493%	368	4,595	+21.622%
2026-06-09	7.4800	7.4800	7.2200	7.2200	+10.229%	19	4,590	+24.654%
2026-06-02	6.5500	6.5500	6.5500	6.5500	-3.392%	20	4,590	+37.405%
2026-05-29	6.8100	6.8300	6.7300	6.7800	-25.902%	76	4,590	+32.743%
2026-05-20	9.1500	9.1500	9.1500	9.1500	-3.277%	2	4,590	-1.639%
2026-05-19	9.4600	9.4600	9.4600	9.4600	+21.750%	3	4,590	-4.863%
2026-05-13	7.7700	7.7700	7.7700	7.7700	+0.388%	2	4,590	+15.830%
2026-05-04	7.7400	7.7400	7.7400	7.7400	+12.337%	30	4,590	+16.279%
2026-05-01	6.9200	6.9200	6.8900	6.8900	+18.793%	10	4,590	+30.624%
2026-04-08	5.6900	5.8000	5.6900	5.8000	-13.174%	3	4,590	+55.172%
2026-04-01	6.6800	6.6800	6.6800	6.6800	-2.482%	1	4,590	+34.731%
2026-03-25	6.8500	6.8500	6.8500	6.8500	-0.725%	29	4,590	+31.387%
2026-03-13	6.9500	6.9500	6.9000	6.9000	+10.400%	352	4,590	+30.435%
2026-03-11	6.2500	6.2500	6.2500	6.2500	+15.741%	1	4,590	+44.000%
2026-03-06	5.4000	5.4000	5.4000	5.4000	+6.931%	64	4,589	+66.667%
2026-03-05	5.0800	5.0900	5.0100	5.0500	+9.783%	63	4,648	+78.218%
2026-03-04	4.6000	4.6000	4.6000	4.6000	+1.099%	28	4,696	+95.652%
2026-03-03	4.8000	4.8000	4.5500	4.5500	+1.790%	28	4,724	+97.802%
2026-03-02	4.4700	4.4700	4.4700	4.4700	+11.750%	20	4,752	+101.342%
2026-02-27	4.0000	4.0100	3.9600	4.0000	-11.111%	45	4,772	+125.000%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-8.537%	1	4,727	+100.000%
2026-02-20	5.0000	5.0000	4.9200	4.9200	+2.075%	2	4,726	+82.927%
2026-02-19	4.8200	4.8200	4.8200	4.8200	+0.417%	1	4,727	+86.722%
2026-02-18	4.8000	4.8000	4.8000	4.8000	+2.564%	1	4,727	+87.500%
2026-02-17	4.6800	4.6800	4.6800	4.6800	-2.500%	6	4,727	+92.308%
2026-02-13	4.9000	4.9000	4.8000	4.8000	-13.357%	37	4,690	+87.500%
2026-02-10	5.5400	5.5400	5.5400	5.5400	-14.109%	30	4,690	+62.455%
2026-02-06	6.4500	6.4500	6.4500	6.4500	+12.762%	2	4,690	+39.535%
2026-01-26	5.7100	5.7300	5.7100	5.7200	-7.742%	8	4,705	+57.343%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-9.884%	15	4,705	+45.161%
2026-01-21	6.8800	6.8800	6.8800	6.8800	+16.610%	2	4,690	+30.814%
2026-01-13	6.0000	6.0000	5.9000	5.9000	-3.279%	23	4,690	+52.542%
2026-01-07	6.0500	6.2000	6.0500	6.1000	-5.426%	20	4,687	+47.541%
2026-01-06	6.4500	6.4500	6.4500	6.4500	+6.612%	18	4,685	+39.535%
2025-12-24	6.0500	6.0500	6.0500	6.0500	-3.509%	10	4,697	+48.760%
2025-12-23	6.2700	6.2700	6.2700	6.2700	-0.476%	4	4,697	+43.541%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+6.780%	20	4,697	+42.857%
2025-12-11	5.9000	5.9000	5.9000	5.9000	-3.279%	1	4,697	+52.542%
2025-12-08	6.1000	6.1000	6.1000	6.1000	+1.667%	29	4,698	+47.541%
2025-12-05	6.0100	6.0100	5.9500	6.0000	+2.564%	30	4,698	+50.000%
2025-11-05	5.8500	5.8500	5.8500	5.8500	+10.377%	1	4,698	+53.846%
2025-11-04	5.3000	5.3000	5.3000	5.3000	-3.636%	2	4,697	+69.811%
2025-11-03	5.4500	5.5000	5.4500	5.5000	+2.230%	3	4,693	+63.636%
2025-10-31	5.2000	5.3800	5.2000	5.3800	+3.263%	3	4,693	+67.286%
2025-10-30	5.1500	5.2500	5.0200	5.2100	+7.423%	5,020	4,693	+72.745%
2025-10-29	4.5500	4.9200	4.5400	4.8500	+8.989%	2,562	1,942	+85.567%
2025-10-28	4.4500	4.4500	4.4500	4.4500	-11.178%	1	148	+102.247%
2025-10-23	5.0100	5.0100	5.0100	5.0100	+6.596%	1	148	+79.641%
2025-10-22	4.7500	4.7500	4.7000	4.7000	-1.053%	4	148	+91.489%
2025-10-21	4.7500	4.7500	4.7500	4.7500	-8.654%	1	145	+89.474%
2025-10-17	5.2500	5.2500	5.2000	5.2000	-2.804%	13	144	+73.077%
2025-10-16	5.4000	5.4000	5.3500	5.3500	-0.926%	4	132	+68.224%
2025-10-15	5.1500	5.4000	5.1500	5.4000	-0.917%	13	128	+66.667%
2025-10-14	5.4500	5.4500	5.4500	5.4500	-0.909%	3	115	+65.138%
2025-10-13	5.7000	5.7000	5.5000	5.5000	-0.181%	26	112	+63.636%
2025-10-10	5.8000	5.8000	5.4800	5.5100	-8.926%	77	86	+63.339%
2025-10-07	6.2000	6.2000	6.0500	6.0500	+1.681%	13	25	+48.760%
2025-10-03	5.9500	5.9500	5.9500	5.9500	-7.752%	10	12	+51.261%
2025-09-18	6.4500	6.4500	6.4500	6.4500	0.000%	2	2	+39.535%