Dark

TLT20260930P75
TLT Sep 30 2026 75.00 Put (TLT260930P00075000)
option OPRA

EOD

Aug 4, 2026

0.1100-31.250%(-0.0500)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1300	0.1300	0.1100	0.1100	-31.250%	34	2,030	0.000%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-20.000%	3	2,023	-31.250%
2026-07-31	0.2200	0.2200	0.2000	0.2000	+42.857%	117	2,023	-45.000%
2026-07-30	0.1400	0.1400	0.1400	0.1400	+7.692%	1	2,023	-21.429%
2026-07-29	0.0600	0.1300	0.0600	0.1300	+225.000%	128	2,116	-15.385%
2026-07-28	0.0500	0.0500	0.0400	0.0400	-50.000%	16	2,111	+175.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	0.000%	99	2,096	+37.500%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-11.111%	4	2,199	+37.500%
2026-07-14	0.0900	0.0900	0.0900	0.0900	0.000%	5	2,195	+22.222%
2026-07-13	0.0900	0.0900	0.0900	0.0900	+12.500%	20	2,195	+22.222%
2026-07-10	0.0800	0.0800	0.0800	0.0800	+14.286%	5	2,178	+37.500%
2026-07-06	0.0800	0.0800	0.0700	0.0700	-12.500%	6	2,175	+57.143%
2026-07-02	0.0800	0.0800	0.0800	0.0800	+33.333%	5	2,175	+37.500%
2026-06-30	0.0600	0.0600	0.0600	0.0600	0.000%	30	2,175	+83.333%
2026-06-26	0.0600	0.0600	0.0600	0.0600	-33.333%	5	2,145	+83.333%
2026-06-22	0.0900	0.0900	0.0900	0.0900	+12.500%	99	2,180	+22.222%
2026-06-18	0.0900	0.0900	0.0800	0.0800	-20.000%	400	2,482	+37.500%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-9.091%	99	2,482	+10.000%
2026-06-15	0.1100	0.1200	0.1100	0.1100	-42.105%	5	2,380	0.000%
2026-06-10	0.1800	0.1900	0.1800	0.1900	-5.000%	210	2,380	-42.105%
2026-06-09	0.2000	0.2100	0.2000	0.2000	+17.647%	66	2,180	-45.000%
2026-06-08	0.1700	0.1700	0.1700	0.1700	+6.250%	59	2,202	-35.294%
2026-06-05	0.1600	0.1600	0.1600	0.1600	-11.111%	6	2,193	-31.250%
2026-06-03	0.1700	0.1800	0.1700	0.1800	+12.500%	60	2,193	-38.889%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-15.789%	2	2,138	-31.250%
2026-06-01	0.1900	0.1900	0.1900	0.1900	+11.765%	20	2,136	-42.105%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-10.526%	5	2,116	-35.294%
2026-05-27	0.1900	0.1900	0.1800	0.1900	-17.391%	100	2,116	-42.105%
2026-05-26	0.2300	0.2300	0.2300	0.2300	-20.690%	2	2,116	-52.174%
2026-05-22	0.3000	0.3100	0.2900	0.2900	-17.143%	202	2,117	-62.069%
2026-05-21	0.4400	0.4600	0.3400	0.3500	-16.667%	917	2,317	-68.571%
2026-05-20	0.5600	0.5600	0.4200	0.4200	-19.231%	60	2,317	-73.810%
2026-05-19	0.5800	0.5800	0.5200	0.5200	+6.122%	33	2,656	-78.846%
2026-05-18	0.4800	0.5000	0.4700	0.4900	+4.255%	110	2,656	-77.551%
2026-05-15	0.4600	0.4800	0.4500	0.4700	+67.857%	650	2,656	-76.596%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-9.677%	3	2,341	-60.714%
2026-05-06	0.3100	0.3100	0.3100	0.3100	-22.500%	299	2,341	-64.516%
2026-05-04	0.3700	0.4200	0.3600	0.4000	+33.333%	901	2,442	-72.500%
2026-04-28	0.3000	0.3000	0.3000	0.3000	+11.111%	10	1,722	-63.333%
2026-04-27	0.2700	0.2700	0.2700	0.2700	-15.625%	1	1,722	-59.259%
2026-04-23	0.3200	0.3200	0.3200	0.3200	+18.519%	10	1,721	-65.625%
2026-04-22	0.2700	0.2700	0.2700	0.2700	0.000%	4	1,721	-59.259%
2026-04-17	0.2700	0.2700	0.2400	0.2700	0.000%	406	1,717	-59.259%
2026-04-16	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,812	-59.259%
2026-04-13	0.3000	0.3000	0.3000	0.3000	+11.111%	2	1,811	-63.333%
2026-04-09	0.2700	0.2700	0.2700	0.2700	-3.571%	9	1,809	-59.259%
2026-04-08	0.2800	0.2900	0.2800	0.2800	-37.778%	302	1,840	-60.714%
2026-04-07	0.4500	0.4500	0.4500	0.4500	+18.421%	100	1,830	-75.556%
2026-04-02	0.3900	0.3900	0.3800	0.3800	-7.317%	105	1,730	-71.053%
2026-03-31	0.4600	0.4600	0.4100	0.4100	-22.642%	113	1,730	-73.171%
2026-03-30	0.5000	0.5300	0.5000	0.5300	-15.873%	52	1,670	-79.245%
2026-03-27	0.6600	0.6600	0.6300	0.6300	+6.780%	60	1,669	-82.540%
2026-03-26	0.5900	0.5900	0.5900	0.5900	+3.509%	10	1,689	-81.356%
2026-03-23	0.5700	0.5700	0.5700	0.5700	-9.524%	100	1,691	-80.702%
2026-03-20	0.6300	0.6300	0.6300	0.6300	+40.000%	270	1,591	-82.540%
2026-03-19	0.4500	0.4500	0.4500	0.4500	-2.174%	50	1,330	-75.556%
2026-03-16	0.4600	0.4600	0.4600	0.4600	-16.364%	51	1,280	-76.087%
2026-03-13	0.5500	0.5500	0.5500	0.5500	-1.786%	60	1,271	-80.000%
2026-03-12	0.5100	0.5700	0.5000	0.5600	+40.000%	112	1,211	-80.357%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+37.931%	50	1,219	-72.500%
2026-03-06	0.2900	0.2900	0.2900	0.2900	+31.818%	2	1,169	-62.069%
2026-03-05	0.2200	0.2200	0.2200	0.2200	0.000%	6	1,167	-50.000%
2026-03-03	0.2200	0.2200	0.2200	0.2200	-18.519%	199	1,165	-50.000%
2026-02-20	0.2800	0.2800	0.2700	0.2700	-3.571%	101	1,065	-59.259%
2026-02-17	0.2800	0.2800	0.2800	0.2800	-6.667%	99	964	-60.714%
2026-02-13	0.2800	0.3000	0.2800	0.3000	-16.667%	100	823	-63.333%
2026-02-11	0.3600	0.3600	0.3600	0.3600	0.000%	100	823	-69.444%
2026-02-10	0.3600	0.3600	0.3600	0.3600	-20.000%	50	723	-69.444%
2026-02-05	0.4500	0.4500	0.4500	0.4500	-15.094%	10	724	-75.556%
2026-01-30	0.5300	0.5300	0.5300	0.5300	+1.923%	10	714	-79.245%
2026-01-29	0.5200	0.5500	0.5200	0.5200	+4.000%	65	704	-78.846%
2026-01-28	0.5000	0.5100	0.5000	0.5000	+19.048%	25	676	-78.000%
2026-01-27	0.4200	0.4200	0.4200	0.4200	-4.545%	400	676	-73.810%
2026-01-23	0.4300	0.4400	0.4300	0.4400	+46.667%	8	613	-75.000%
2026-01-15	0.3000	0.3000	0.3000	0.3000	-14.286%	3	613	-63.333%
2026-01-13	0.3500	0.3500	0.3500	0.3500	-5.405%	5	613	-68.571%
2026-01-12	0.3700	0.3700	0.3700	0.3700	-7.500%	1	613	-70.270%
2025-12-29	0.4000	0.4000	0.4000	0.4000	0.000%	408	612	-72.500%
2025-12-26	0.4000	0.4000	0.4000	0.4000	-38.462%	200	212	-72.500%
2025-12-12	0.6500	0.6500	0.6500	0.6500	+51.163%	5	68	-83.077%
2025-11-26	0.4400	0.4400	0.4300	0.4300	-8.511%	14	49	-74.419%
2025-11-24	0.4700	0.4700	0.4700	0.4700	-20.339%	5	49	-76.596%
2025-11-18	0.5700	0.5900	0.5700	0.5900	+3.509%	13	44	-81.356%
2025-11-17	0.5500	0.5700	0.5500	0.5700	+11.765%	10	31	-80.702%
2025-10-30	0.5100	0.5100	0.5100	0.5100	+15.909%	2	21	-78.431%
2025-10-28	0.4400	0.4400	0.4400	0.4400	-20.000%	1	19	-75.000%
2025-10-20	0.5500	0.5500	0.5500	0.5500	-25.676%	2	18	-80.000%
2025-10-07	0.7300	0.7400	0.7300	0.7400	-2.632%	12	16	-85.135%
2025-10-06	0.8000	0.8000	0.7600	0.7600	+10.145%	2	4	-85.526%
2025-10-02	0.7000	0.7000	0.6900	0.6900	0.000%	3	3	-84.058%