Dark

TLT20260930P70
TLT Sep 30 2026 70.00 Put (TLT260930P00070000)
option OPRA

EOD

Sep 21, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,855	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,855	0.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	0.000%	72	3,854	0.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	0.000%	1,000	3,893	0.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,080	0.000%
2026-08-24	0.0100	0.0200	0.0100	0.0100	0.000%	10	4,080	0.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	0.000%	6	4,090	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-66.667%	1,004	4,090	0.000%
2026-08-18	0.0300	0.0300	0.0200	0.0300	0.000%	34	3,090	-66.667%
2026-08-17	0.0300	0.0300	0.0300	0.0300	+200.000%	4	3,087	-66.667%
2026-08-13	0.0200	0.0200	0.0100	0.0100	-66.667%	5	3,087	0.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	-25.000%	3	3,087	-66.667%
2026-08-04	0.0400	0.0400	0.0400	0.0400	-20.000%	10	3,087	-75.000%
2026-08-03	0.0400	0.0500	0.0400	0.0500	-16.667%	6	3,087	-80.000%
2026-07-31	0.0700	0.0700	0.0600	0.0600	+200.000%	68	3,086	-83.333%
2026-07-27	0.0200	0.0200	0.0200	0.0200	-33.333%	250	3,077	-50.000%
2026-07-17	0.0300	0.0300	0.0300	0.0300	-25.000%	1	3,105	-66.667%
2026-07-14	0.0400	0.0400	0.0400	0.0400	0.000%	4	3,107	-75.000%
2026-07-09	0.0400	0.0400	0.0400	0.0400	0.000%	4	3,107	-75.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	+33.333%	4	3,107	-75.000%
2026-07-06	0.0300	0.0300	0.0300	0.0300	-25.000%	3	3,107	-66.667%
2026-07-01	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,107	-75.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	+25.000%	100	3,107	-80.000%
2026-06-16	0.0400	0.0400	0.0400	0.0400	-33.333%	99	3,055	-75.000%
2026-06-12	0.0600	0.0600	0.0600	0.0600	0.000%	35	2,976	-83.333%
2026-06-05	0.0700	0.0700	0.0600	0.0600	+20.000%	40	2,976	-83.333%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-28.571%	296	2,946	-80.000%
2026-05-28	0.0700	0.0700	0.0700	0.0700	-41.667%	49	3,065	-85.714%
2026-05-22	0.1200	0.1200	0.1200	0.1200	-20.000%	2	3,016	-91.667%
2026-05-21	0.1800	0.1800	0.1500	0.1500	-11.765%	151	3,016	-93.333%
2026-05-20	0.1800	0.1800	0.1700	0.1700	-26.087%	5	3,016	-94.118%
2026-05-19	0.2500	0.2500	0.2300	0.2300	+21.053%	95	3,000	-95.652%
2026-05-18	0.1900	0.1900	0.1900	0.1900	-5.000%	5	3,000	-94.737%
2026-05-15	0.2000	0.2000	0.1800	0.2000	+11.111%	74	3,000	-95.000%
2026-05-04	0.1700	0.1800	0.1700	0.1800	+12.500%	3	2,921	-94.444%
2026-05-01	0.1600	0.1600	0.1600	0.1600	0.000%	3	2,920	-93.750%
2026-04-30	0.1600	0.1600	0.1600	0.1600	0.000%	68	2,920	-93.750%
2026-04-29	0.1600	0.1600	0.1600	0.1600	+33.333%	100	2,920	-93.750%
2026-04-27	0.1300	0.1300	0.1200	0.1200	-7.692%	98	2,820	-91.667%
2026-04-23	0.1200	0.1300	0.1200	0.1300	0.000%	7	2,820	-92.308%
2026-04-22	0.1200	0.1300	0.1200	0.1300	0.000%	200	2,823	-92.308%
2026-04-21	0.1200	0.1300	0.1200	0.1300	+8.333%	762	2,624	-92.308%
2026-04-17	0.1300	0.1300	0.1200	0.1200	-14.286%	442	2,076	-91.667%
2026-04-16	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,658	-92.857%
2026-04-07	0.1700	0.1700	0.1700	0.1700	0.000%	5	1,658	-94.118%
2026-04-02	0.1700	0.1700	0.1700	0.1700	-5.556%	8	1,645	-94.118%
2026-04-01	0.1800	0.1800	0.1800	0.1800	-33.333%	300	1,645	-94.444%
2026-03-27	0.2900	0.2900	0.2700	0.2700	+3.846%	41	1,345	-96.296%
2026-03-26	0.2600	0.2600	0.2600	0.2600	+23.810%	10	1,385	-96.154%
2026-03-25	0.2000	0.2100	0.2000	0.2100	0.000%	60	1,395	-95.238%
2026-03-23	0.2100	0.2100	0.2100	0.2100	+5.000%	10	1,351	-95.238%
2026-03-18	0.1900	0.2000	0.1900	0.2000	-31.034%	102	1,341	-95.000%
2026-03-12	0.2900	0.2900	0.2900	0.2900	+45.000%	5	1,240	-96.552%
2026-03-11	0.2000	0.2000	0.2000	0.2000	+66.667%	130	1,235	-95.000%
2026-03-10	0.1200	0.1200	0.1200	0.1200	-14.286%	3	1,105	-91.667%
2026-03-09	0.1400	0.1500	0.1400	0.1400	+7.692%	102	1,105	-92.857%
2026-03-06	0.1300	0.1300	0.1300	0.1300	+30.000%	93	1,008	-92.308%
2026-03-05	0.1000	0.1000	0.1000	0.1000	0.000%	15	963	-90.000%
2026-03-04	0.1000	0.1000	0.1000	0.1000	0.000%	3	953	-90.000%
2026-03-03	0.1000	0.1000	0.1000	0.1000	0.000%	119	950	-90.000%
2026-03-02	0.1000	0.1000	0.0900	0.1000	-16.667%	360	831	-90.000%
2026-02-19	0.1200	0.1200	0.1200	0.1200	-14.286%	3	727	-91.667%
2026-02-18	0.1400	0.1400	0.1400	0.1400	0.000%	1	727	-92.857%
2026-02-13	0.1400	0.1400	0.1400	0.1400	-33.333%	100	633	-92.857%
2026-02-09	0.2100	0.2100	0.2100	0.2100	-4.545%	100	683	-95.238%
2026-02-05	0.2200	0.2200	0.2200	0.2200	-4.348%	5	683	-95.455%
2026-02-04	0.2400	0.2400	0.2300	0.2300	-8.000%	57	678	-95.652%
2026-01-29	0.2500	0.2500	0.2400	0.2500	+31.579%	50	621	-96.000%
2026-01-26	0.1900	0.1900	0.1900	0.1900	-5.000%	1	587	-94.737%
2026-01-23	0.2000	0.2000	0.2000	0.2000	+5.263%	20	586	-95.000%
2026-01-22	0.1900	0.1900	0.1900	0.1900	+11.765%	48	566	-94.737%
2026-01-12	0.1700	0.1700	0.1700	0.1700	-19.048%	1	518	-94.118%
2026-01-06	0.2100	0.2100	0.2100	0.2100	-4.545%	48	517	-95.238%
2026-01-05	0.2000	0.2200	0.2000	0.2200	-12.000%	296	215	-95.455%
2025-12-19	0.2600	0.2600	0.2500	0.2500	-3.846%	8	215	-96.000%
2025-12-18	0.2600	0.2600	0.2600	0.2600	-7.143%	5	207	-96.154%
2025-12-17	0.2800	0.2800	0.2800	0.2800	0.000%	1	202	-96.429%
2025-12-16	0.2800	0.2800	0.2700	0.2800	-9.677%	8	201	-96.429%
2025-12-12	0.3100	0.3100	0.3100	0.3100	+14.815%	13	193	-96.774%
2025-12-08	0.2700	0.2700	0.2700	0.2700	+3.846%	16	180	-96.296%
2025-12-02	0.2600	0.2600	0.2600	0.2600	-13.333%	1	164	-96.154%
2025-11-18	0.3000	0.3000	0.3000	0.3000	0.000%	3	163	-96.667%
2025-11-07	0.3000	0.3000	0.3000	0.3000	+3.448%	96	160	-96.667%
2025-11-06	0.2900	0.2900	0.2900	0.2900	-27.500%	60	64	-96.552%
2025-10-07	0.3900	0.4000	0.3900	0.4000	0.000%	3	5	-97.500%
2025-10-06	0.4000	0.4000	0.4000	0.4000	+5.263%	1	4	-97.500%
2025-10-02	0.3500	0.3800	0.3500	0.3800	0.000%	3	3	-97.368%