Dark

TLT20260930P78
TLT Sep 30 2026 78.00 Put (TLT260930P00078000)
option OPRA

EOD

Aug 5, 2026

0.2100-4.545%(-0.0100)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2000	0.2100	0.1900	0.2100	-4.545%	39	1,202	0.000%
2026-08-04	0.2900	0.2900	0.2200	0.2200	-40.541%	78	1,177	-4.545%
2026-08-03	0.3700	0.3700	0.3700	0.3700	-30.189%	47	1,198	-43.243%
2026-07-31	0.4600	0.5400	0.4600	0.5300	+51.429%	224	1,184	-60.377%
2026-07-30	0.3600	0.3600	0.3500	0.3500	+84.211%	94	1,061	-40.000%
2026-07-29	0.2100	0.2100	0.1900	0.1900	+58.333%	7	1,016	+10.526%
2026-07-28	0.1200	0.1200	0.1200	0.1200	-29.412%	3	1,011	+75.000%
2026-07-24	0.1700	0.1700	0.1700	0.1700	-26.087%	10	1,009	+23.529%
2026-07-23	0.2300	0.2300	0.2300	0.2300	+43.750%	5	999	-8.696%
2026-07-21	0.1700	0.1700	0.1600	0.1600	0.000%	7	994	+31.250%
2026-07-20	0.1500	0.1700	0.1500	0.1600	+14.286%	7	988	+31.250%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-12.500%	2	982	+50.000%
2026-07-16	0.1800	0.1800	0.1600	0.1600	0.000%	142	984	+31.250%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-11.111%	2	978	+31.250%
2026-07-14	0.1800	0.1800	0.1800	0.1800	-21.739%	10	976	+16.667%
2026-07-13	0.2000	0.2300	0.1800	0.2300	+43.750%	12	966	-8.696%
2026-07-10	0.1600	0.1600	0.1600	0.1600	-11.111%	5	954	+31.250%
2026-07-08	0.1800	0.1800	0.1800	0.1800	+5.882%	2	949	+16.667%
2026-07-07	0.1800	0.1800	0.1700	0.1700	+13.333%	68	947	+23.529%
2026-07-02	0.1500	0.1500	0.1500	0.1500	+36.364%	30	928	+40.000%
2026-06-30	0.1000	0.1100	0.1000	0.1100	+10.000%	2	928	+90.909%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-23.077%	1	928	+110.000%
2026-06-25	0.1200	0.1300	0.1200	0.1300	-27.778%	2	928	+61.538%
2026-06-22	0.1600	0.1900	0.1600	0.1800	+20.000%	110	991	+16.667%
2026-06-18	0.1700	0.1700	0.1500	0.1500	-21.053%	64	838	+40.000%
2026-06-17	0.1900	0.1900	0.1900	0.1900	-5.000%	1	838	+10.526%
2026-06-16	0.2000	0.2100	0.2000	0.2000	-16.667%	100	838	+5.000%
2026-06-15	0.2200	0.2400	0.2200	0.2400	-27.273%	31	748	-12.500%
2026-06-10	0.3300	0.3300	0.3300	0.3300	-5.714%	1	748	-36.364%
2026-06-08	0.3400	0.3500	0.3400	0.3500	+6.061%	13	748	-40.000%
2026-06-05	0.3300	0.3300	0.3300	0.3300	+10.000%	34	741	-36.364%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-6.250%	5	764	-30.000%
2026-06-03	0.3200	0.3200	0.3200	0.3200	+14.286%	1	769	-34.375%
2026-06-02	0.2800	0.2900	0.2800	0.2800	-12.500%	30	769	-25.000%
2026-06-01	0.3300	0.3300	0.3200	0.3200	-5.882%	11	765	-34.375%
2026-05-28	0.3400	0.3400	0.3400	0.3400	-10.526%	1	774	-38.235%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-17.391%	10	773	-44.737%
2026-05-26	0.4100	0.4600	0.4100	0.4600	-32.353%	15	783	-54.348%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-11.688%	8	797	-69.118%
2026-05-20	0.7700	0.7700	0.7700	0.7700	-19.792%	33	797	-72.727%
2026-05-19	1.0200	1.0500	0.9600	0.9600	+6.667%	55	772	-78.125%
2026-05-18	0.7800	0.9000	0.7800	0.9000	+12.500%	6	772	-76.667%
2026-05-15	0.7600	0.8000	0.7600	0.8000	+33.333%	21	772	-73.750%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+7.143%	2	694	-65.000%
2026-05-12	0.5600	0.5600	0.5600	0.5600	+7.692%	1	693	-62.500%
2026-05-07	0.5200	0.5200	0.5200	0.5200	0.000%	86	693	-59.615%
2026-05-06	0.5200	0.5200	0.5200	0.5200	-22.388%	99	651	-59.615%
2026-05-04	0.6000	0.7000	0.6000	0.6700	+17.544%	198	552	-68.657%
2026-05-01	0.5600	0.5700	0.5600	0.5700	-3.390%	2	483	-63.158%
2026-04-29	0.6300	0.6300	0.5900	0.5900	+28.261%	40	483	-64.407%
2026-04-23	0.4600	0.4600	0.4600	0.4600	-41.026%	1	483	-54.348%
2026-03-31	0.7800	0.7800	0.7800	0.7800	-22.000%	1	482	-73.077%
2026-03-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	483	-79.000%
2026-03-20	0.9000	1.0000	0.9000	1.0000	+1.010%	6	483	-79.000%
2026-03-13	0.9900	0.9900	0.9900	0.9900	+80.000%	20	477	-78.788%
2026-03-11	0.5500	0.5500	0.5500	0.5500	+41.026%	110	457	-61.818%
2026-03-05	0.3200	0.3900	0.3200	0.3900	+2.632%	4	483	-46.154%
2026-03-03	0.3800	0.3800	0.3800	0.3800	+15.152%	99	483	-44.737%
2026-03-02	0.3400	0.3400	0.3300	0.3300	+10.000%	8	384	-36.364%
2026-02-27	0.3000	0.3000	0.3000	0.3000	-34.783%	1	386	-30.000%
2026-02-20	0.4600	0.4600	0.4600	0.4600	-39.474%	99	387	-54.348%
2026-02-05	0.7600	0.7600	0.7600	0.7600	-10.588%	5	349	-72.368%
2026-02-04	0.8500	0.8500	0.8500	0.8500	+2.410%	7	349	-75.294%
2026-02-02	0.8300	0.8300	0.8300	0.8300	+31.746%	10	349	-74.699%
2026-01-26	0.6300	0.6300	0.6300	0.6300	-28.409%	1	347	-66.667%
2026-01-20	0.8800	0.8800	0.8800	0.8800	+37.500%	7	346	-76.136%
2026-01-12	0.6400	0.6400	0.6400	0.6400	-8.571%	1	353	-67.188%
2026-01-07	0.6900	0.7000	0.6900	0.7000	-7.895%	7	352	-70.000%
2026-01-06	0.7600	0.7600	0.7600	0.7600	+18.750%	4	354	-72.368%
2025-12-30	0.7000	0.7000	0.6400	0.6400	-13.514%	8	357	-67.188%
2025-12-24	0.7300	0.7400	0.7300	0.7400	-1.333%	26	327	-71.622%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-10.714%	100	327	-72.000%
2025-12-19	0.8400	0.8400	0.8400	0.8400	-2.326%	100	297	-75.000%
2025-12-05	0.8500	0.8600	0.8300	0.8600	+19.444%	110	215	-75.581%
2025-12-03	0.7200	0.7200	0.7200	0.7200	+1.408%	120	125	-70.833%
2025-11-24	0.7100	0.7100	0.7100	0.7100	-12.346%	2	125	-70.423%
2025-11-21	0.8100	0.8100	0.8100	0.8100	+1.250%	3	125	-74.074%
2025-10-20	0.8300	0.8300	0.8000	0.8000	-22.330%	2	125	-73.750%
2025-10-13	1.0300	1.0300	1.0300	1.0300	-8.850%	120	125	-79.612%
2025-10-09	1.1300	1.1300	1.1300	1.1300	-5.042%	1	10	-81.416%
2025-10-06	1.1500	1.1900	1.1500	1.1900	+13.333%	2	9	-82.353%
2025-10-02	1.0500	1.0500	1.0500	1.0500	-0.943%	1	9	-80.000%
2025-10-01	1.0300	1.0600	1.0300	1.0600	0.000%	8	0	-80.189%