Dark

TLT20261016P75
TLT Oct 16 2026 75.00 Put (TLT261016P00075000)
option OPRA

EOD

Aug 5, 2026

0.1400-12.500%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1500	0.1400	0.1400	-12.500%	13	25,177	0.000%
2026-08-04	0.1800	0.1800	0.1600	0.1600	-33.333%	2	25,273	-12.500%
2026-08-03	0.2200	0.2400	0.2200	0.2400	-22.581%	29	25,272	-41.667%
2026-07-31	0.2400	0.3200	0.2400	0.3100	+47.619%	379	25,273	-54.839%
2026-07-30	0.2100	0.2500	0.2000	0.2100	+10.526%	1,281	25,097	-33.333%
2026-07-29	0.1000	0.2000	0.1000	0.1900	+72.727%	284	24,146	-26.316%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-15.385%	10	24,362	+27.273%
2026-07-24	0.1200	0.1300	0.1200	0.1300	-18.750%	822	24,372	+7.692%
2026-07-23	0.1500	0.1600	0.1500	0.1600	+23.077%	802	24,667	-12.500%
2026-07-22	0.1300	0.1300	0.1300	0.1300	0.000%	5	23,868	+7.692%
2026-07-21	0.1200	0.1300	0.1200	0.1300	+18.182%	102	23,863	+7.692%
2026-07-20	0.1100	0.1100	0.1100	0.1100	+10.000%	5	23,770	+27.273%
2026-07-17	0.1000	0.1000	0.1000	0.1000	0.000%	10	23,765	+40.000%
2026-07-15	0.1200	0.1200	0.1000	0.1000	-23.077%	150	23,764	+40.000%
2026-07-14	0.1300	0.1300	0.1200	0.1300	-13.333%	206	23,885	+7.692%
2026-07-13	0.1400	0.1500	0.1400	0.1500	+25.000%	225	24,067	-6.667%
2026-07-10	0.1100	0.1200	0.1100	0.1200	-7.692%	112	23,853	+16.667%
2026-07-09	0.1300	0.1500	0.1200	0.1300	-18.750%	5,031	23,743	+7.692%
2026-07-08	0.1500	0.1600	0.1400	0.1600	+23.077%	10,164	18,735	-12.500%
2026-07-07	0.1100	0.1300	0.1100	0.1300	+30.000%	6,511	8,730	+7.692%
2026-07-06	0.1000	0.1000	0.0900	0.1000	0.000%	106	3,591	+40.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-9.091%	1,282	4,149	+40.000%
2026-07-01	0.1100	0.1100	0.1100	0.1100	+37.500%	35	4,149	+27.273%
2026-06-30	0.0800	0.0800	0.0800	0.0800	+14.286%	67	4,138	+75.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-22.222%	3	4,205	+100.000%
2026-06-26	0.0900	0.0900	0.0900	0.0900	+12.500%	7	4,203	+55.556%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-20.000%	2	4,197	+75.000%
2026-06-24	0.0900	0.1100	0.0900	0.1000	-16.667%	58	4,199	+40.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-14.286%	105	4,148	+16.667%
2026-06-22	0.1200	0.1400	0.1200	0.1400	+7.692%	7	4,043	0.000%
2026-06-18	0.1300	0.1400	0.1300	0.1300	-18.750%	612	3,300	+7.692%
2026-06-17	0.1400	0.1600	0.1300	0.1600	+6.667%	261	3,300	-12.500%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-6.250%	99	3,300	-6.667%
2026-06-15	0.1500	0.1600	0.1500	0.1600	-15.789%	70	3,311	-12.500%
2026-06-12	0.1900	0.1900	0.1900	0.1900	-13.636%	73	3,311	-26.316%
2026-06-10	0.2200	0.2200	0.2200	0.2200	-4.348%	70	3,311	-36.364%
2026-06-09	0.2300	0.2300	0.2300	0.2300	-17.857%	10	3,353	-39.130%
2026-06-08	0.2800	0.2800	0.2800	0.2800	+16.667%	600	3,350	-50.000%
2026-06-05	0.2400	0.2400	0.2400	0.2400	+26.316%	100	2,800	-41.667%
2026-06-04	0.1900	0.2000	0.1900	0.1900	-13.636%	107	2,738	-26.316%
2026-06-03	0.2200	0.2200	0.2200	0.2200	+15.789%	3	2,794	-36.364%
2026-06-02	0.1900	0.1900	0.1900	0.1900	-13.636%	51	2,791	-26.316%
2026-06-01	0.2500	0.2500	0.2200	0.2200	-8.333%	10	2,761	-36.364%
2026-05-28	0.2400	0.2400	0.2300	0.2400	-7.692%	96	2,759	-41.667%
2026-05-27	0.2700	0.2700	0.2200	0.2600	-13.333%	56	2,847	-46.154%
2026-05-26	0.2800	0.3000	0.2800	0.3000	-14.286%	444	2,826	-53.333%
2026-05-22	0.3900	0.4000	0.3400	0.3500	-35.185%	110	2,906	-60.000%
2026-05-21	0.5700	0.5700	0.5300	0.5400	+5.882%	40	2,978	-74.074%
2026-05-20	0.6500	0.6500	0.5100	0.5100	-23.881%	374	2,978	-72.549%
2026-05-19	0.6900	0.7100	0.6400	0.6700	+11.667%	183	2,738	-79.104%
2026-05-18	0.5400	0.6000	0.5200	0.6000	+5.263%	157	2,738	-76.667%
2026-05-15	0.5200	0.5700	0.5000	0.5700	+67.647%	523	2,738	-75.439%
2026-05-14	0.3600	0.3600	0.3400	0.3400	-17.073%	40	2,439	-58.824%
2026-05-13	0.4000	0.4200	0.4000	0.4100	+10.811%	460	2,137	-65.854%
2026-05-12	0.3700	0.3700	0.3700	0.3700	0.000%	1	2,137	-62.162%
2026-05-07	0.3800	0.3800	0.3700	0.3700	+5.714%	70	2,137	-62.162%
2026-05-06	0.3600	0.3600	0.3400	0.3500	-25.532%	290	2,075	-60.000%
2026-05-04	0.4200	0.4700	0.4200	0.4700	+14.634%	95	1,955	-70.213%
2026-05-01	0.3700	0.4100	0.3700	0.4100	-6.818%	22	1,875	-65.854%
2026-04-30	0.4100	0.4400	0.4000	0.4400	0.000%	69	1,875	-68.182%
2026-04-29	0.3800	0.4400	0.3800	0.4400	+22.222%	1,474	1,808	-68.182%
2026-04-28	0.3600	0.3600	0.3600	0.3600	+5.882%	5	948	-61.111%
2026-04-27	0.3200	0.3500	0.3200	0.3400	-8.108%	57	943	-58.824%
2026-04-24	0.3700	0.3700	0.3700	0.3700	+15.625%	5	911	-62.162%
2026-04-23	0.3300	0.3300	0.3200	0.3200	-3.030%	3	916	-56.250%
2026-04-22	0.3300	0.3300	0.3300	0.3300	+3.125%	3	919	-57.576%
2026-04-20	0.3200	0.3200	0.3200	0.3200	-3.030%	2	919	-56.250%
2026-04-16	0.3300	0.3300	0.3300	0.3300	+6.452%	21	917	-57.576%
2026-04-15	0.3200	0.3200	0.3100	0.3100	+6.897%	30	915	-54.839%
2026-04-14	0.2900	0.2900	0.2900	0.2900	-19.444%	22	906	-51.724%
2026-04-13	0.3600	0.3600	0.3600	0.3600	+9.091%	20	908	-61.111%
2026-04-10	0.3300	0.3300	0.3300	0.3300	-5.714%	8	908	-57.576%
2026-04-09	0.3500	0.3500	0.3500	0.3500	+2.941%	1	908	-60.000%
2026-04-08	0.3500	0.3500	0.3400	0.3400	-34.615%	62	907	-58.824%
2026-04-07	0.5300	0.5300	0.5200	0.5200	+23.810%	20	907	-73.077%
2026-04-06	0.4200	0.4200	0.4200	0.4200	-8.696%	2	897	-66.667%
2026-04-02	0.4600	0.4600	0.4600	0.4600	-4.167%	5	900	-69.565%
2026-04-01	0.5300	0.5300	0.4600	0.4800	-22.581%	30	900	-70.833%
2026-03-30	0.6200	0.6200	0.6200	0.6200	-11.429%	33	899	-77.419%
2026-03-27	0.6900	0.7000	0.6900	0.7000	+4.478%	104	866	-80.000%
2026-03-26	0.6700	0.6700	0.6700	0.6700	+13.559%	1	762	-79.104%
2026-03-25	0.5900	0.5900	0.5900	0.5900	-16.901%	3	762	-76.271%
2026-03-24	0.6500	0.7100	0.6500	0.7100	+26.786%	2	762	-80.282%
2026-03-23	0.5600	0.5600	0.5600	0.5600	-25.333%	18	762	-75.000%
2026-03-20	0.6500	0.7700	0.6500	0.7500	+63.043%	45	762	-81.333%
2026-03-19	0.5100	0.5100	0.4600	0.4600	-9.804%	19	751	-69.565%
2026-03-18	0.4900	0.5300	0.4900	0.5100	+15.909%	74	751	-72.549%
2026-03-17	0.4400	0.4400	0.4400	0.4400	-20.000%	2	741	-68.182%
2026-03-12	0.5600	0.5600	0.5500	0.5500	+61.765%	518	739	-74.545%
2026-03-10	0.3400	0.3400	0.3400	0.3400	+25.926%	2	808	-58.824%
2026-03-03	0.2700	0.2700	0.2700	0.2700	+12.500%	100	806	-48.148%
2026-03-02	0.2400	0.2400	0.2400	0.2400	+14.286%	3	706	-41.667%
2026-02-27	0.2100	0.2200	0.2100	0.2100	-30.000%	19	704	-33.333%
2026-02-20	0.3000	0.3000	0.3000	0.3000	-18.919%	10	699	-53.333%
2026-02-12	0.3700	0.3700	0.3700	0.3700	-7.500%	6	693	-62.162%
2026-02-11	0.4200	0.4200	0.4000	0.4000	-2.439%	7	710	-65.000%
2026-02-10	0.4100	0.4100	0.4100	0.4100	-14.583%	4	710	-65.854%
2026-02-09	0.5000	0.5000	0.4800	0.4800	-4.000%	302	710	-70.833%
2026-02-06	0.5000	0.5000	0.5000	0.5000	+6.383%	2	588	-72.000%
2026-01-27	0.4700	0.4700	0.4700	0.4700	+4.444%	1	588	-70.213%
2026-01-26	0.4400	0.4500	0.4300	0.4500	-6.250%	281	587	-68.889%
2026-01-23	0.4800	0.4800	0.4800	0.4800	-21.311%	1	506	-70.833%
2026-01-20	0.5700	0.6100	0.5700	0.6100	+74.286%	70	506	-77.049%
2026-01-15	0.3600	0.3700	0.3500	0.3500	-16.667%	4	439	-60.000%
2026-01-12	0.4300	0.4300	0.4200	0.4200	-2.326%	16	437	-66.667%
2026-01-09	0.4300	0.4300	0.4300	0.4300	-10.417%	1	427	-67.442%
2026-01-08	0.4800	0.4800	0.4800	0.4800	-4.000%	1	427	-70.833%
2026-01-06	0.4800	0.5000	0.4700	0.5000	0.000%	9	426	-72.000%
2026-01-05	0.5000	0.5000	0.5000	0.5000	+4.167%	5	413	-72.000%
2025-12-24	0.4800	0.4800	0.4800	0.4800	-14.286%	1	413	-70.833%
2025-12-18	0.5600	0.5600	0.5600	0.5600	-5.085%	60	413	-75.000%
2025-12-17	0.5800	0.5900	0.5800	0.5900	-3.279%	42	413	-76.271%
2025-12-16	0.6200	0.6200	0.6100	0.6100	-8.955%	30	421	-77.049%
2025-12-15	0.6700	0.6700	0.6700	0.6700	+11.667%	200	391	-79.104%
2025-12-11	0.6000	0.6000	0.6000	0.6000	-1.639%	2	210	-76.667%
2025-12-10	0.6200	0.6300	0.6100	0.6100	-3.175%	16	208	-77.049%
2025-12-08	0.6300	0.6300	0.6300	0.6300	+23.529%	4	215	-77.778%
2025-12-03	0.5100	0.5100	0.5100	0.5100	-29.167%	1	211	-72.549%
2025-12-01	0.7200	0.7200	0.7200	0.7200	+56.522%	1	210	-80.556%
2025-11-28	0.4600	0.4600	0.4600	0.4600	0.000%	2	210	-69.565%
2025-11-26	0.4600	0.4600	0.4600	0.4600	-8.000%	2	208	-69.565%
2025-11-24	0.5000	0.5000	0.5000	0.5000	-12.281%	1	208	-72.000%
2025-11-21	0.5700	0.5700	0.5700	0.5700	-1.724%	1	207	-75.439%
2025-11-14	0.5800	0.5800	0.5800	0.5800	+5.455%	60	207	-75.862%
2025-11-13	0.5500	0.5500	0.5500	0.5500	-3.509%	4	151	-74.545%
2025-11-10	0.5700	0.5700	0.5700	0.5700	+1.786%	16	148	-75.439%
2025-11-06	0.5600	0.5600	0.5600	0.5600	+3.704%	6	145	-75.000%
2025-11-04	0.5600	0.5600	0.5400	0.5400	0.000%	10	139	-74.074%
2025-10-30	0.5600	0.5600	0.5400	0.5400	-1.818%	101	132	-74.074%
2025-10-29	0.4700	0.5500	0.4700	0.5500	+14.583%	24	31	-74.545%
2025-10-28	0.4800	0.4800	0.4800	0.4800	-7.692%	1	7	-70.833%
2025-10-27	0.5200	0.5200	0.5200	0.5200	-5.455%	2	6	-73.077%
2025-10-23	0.5500	0.5500	0.5500	0.5500	-3.509%	2	4	-74.545%
2025-10-22	0.5700	0.5700	0.5700	0.5700	0.000%	2	0	-75.439%