Dark

TLT20260930P77
TLT Sep 30 2026 77.00 Put (TLT260930P00077000)
option OPRA

EOD

Sep 24, 2026

0.0400+100.000%(+0.0200)1,281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0400	0.0100	0.0400	+100.000%	1,281	2,210	0.000%
2026-09-23	0.0100	0.0200	0.0100	0.0200	+100.000%	276	1,244	+100.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,184	+300.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	0.000%	16	1,185	+300.000%
2026-09-18	0.0200	0.0200	0.0100	0.0100	-50.000%	11	1,197	+300.000%
2026-09-17	0.0200	0.0200	0.0100	0.0200	-71.429%	25	1,186	+100.000%
2026-09-15	0.0600	0.0700	0.0600	0.0700	+16.667%	30	1,212	-42.857%
2026-09-14	0.0500	0.0600	0.0300	0.0600	+20.000%	221	1,207	-33.333%
2026-09-11	0.0400	0.0600	0.0400	0.0500	-16.667%	16	1,076	-20.000%
2026-09-10	0.0700	0.0800	0.0600	0.0600	+50.000%	30	1,085	-33.333%
2026-09-09	0.0400	0.0500	0.0300	0.0400	+100.000%	76	1,074	0.000%
2026-09-08	0.0300	0.0300	0.0200	0.0200	-33.333%	10	1,087	+100.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-40.000%	11	1,099	+33.333%
2026-09-02	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,099	-20.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-16.667%	7	1,101	-20.000%
2026-08-31	0.0600	0.0700	0.0600	0.0600	+50.000%	17	1,100	-33.333%
2026-08-28	0.0400	0.0400	0.0400	0.0400	-20.000%	2	1,085	0.000%
2026-08-27	0.0400	0.0500	0.0400	0.0500	-16.667%	38	1,087	-20.000%
2026-08-26	0.0600	0.0600	0.0600	0.0600	+20.000%	2	1,079	-33.333%
2026-08-25	0.0500	0.0500	0.0400	0.0500	-28.571%	20	1,079	-20.000%
2026-08-24	0.0700	0.0700	0.0700	0.0700	-30.000%	37	1,083	-42.857%
2026-08-21	0.1100	0.1100	0.1000	0.1000	-9.091%	10	1,083	-60.000%
2026-08-20	0.0800	0.1200	0.0800	0.1100	+37.500%	15	1,076	-63.636%
2026-08-19	0.0800	0.0800	0.0800	0.0800	-46.667%	22	1,067	-50.000%
2026-08-18	0.2100	0.2100	0.1400	0.1500	-28.571%	34	1,071	-73.333%
2026-08-17	0.1800	0.2100	0.1800	0.2100	0.000%	18	1,041	-80.952%
2026-08-14	0.1200	0.2100	0.1200	0.2100	+200.000%	16	1,036	-80.952%
2026-08-13	0.0100	0.1000	0.0100	0.0700	-50.000%	29	1,032	-42.857%
2026-08-12	0.1500	0.1500	0.1400	0.1400	-17.647%	12	1,040	-71.429%
2026-08-11	0.1500	0.1700	0.1500	0.1700	-5.556%	13	1,038	-76.471%
2026-08-10	0.1600	0.1800	0.1600	0.1800	+12.500%	18	1,031	-77.778%
2026-08-07	0.1600	0.1600	0.1600	0.1600	-5.882%	20	1,049	-75.000%
2026-08-06	0.1700	0.1700	0.1700	0.1700	+21.429%	1	1,049	-76.471%
2026-08-05	0.1400	0.1400	0.1400	0.1400	-17.647%	25	1,049	-71.429%
2026-08-04	0.2100	0.2100	0.1700	0.1700	-39.286%	60	1,025	-76.471%
2026-08-03	0.2700	0.2800	0.2700	0.2800	-26.316%	24	1,035	-85.714%
2026-07-31	0.3100	0.3900	0.3100	0.3800	+46.154%	190	1,030	-89.474%
2026-07-30	0.2700	0.2700	0.2400	0.2600	+8.333%	53	988	-84.615%
2026-07-29	0.1300	0.2500	0.1200	0.2400	+100.000%	22	948	-83.333%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-33.333%	10	930	-66.667%
2026-07-23	0.1800	0.1800	0.1800	0.1800	+28.571%	278	920	-77.778%
2026-07-22	0.1400	0.1400	0.1400	0.1400	+7.692%	4	700	-71.429%
2026-07-21	0.1300	0.1300	0.1300	0.1300	+18.182%	9	696	-69.231%
2026-07-20	0.1200	0.1200	0.1100	0.1100	-15.385%	31	687	-63.636%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-7.143%	3	657	-69.231%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+16.667%	2	654	-71.429%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-20.000%	6	652	-66.667%
2026-07-08	0.1800	0.1800	0.1500	0.1500	+7.143%	6	653	-73.333%
2026-07-07	0.1400	0.1400	0.1400	0.1400	+16.667%	1	647	-71.429%
2026-07-02	0.1200	0.1200	0.1200	0.1200	-20.000%	1	646	-66.667%
2026-06-22	0.1300	0.1500	0.1300	0.1500	+7.143%	111	705	-73.333%
2026-06-18	0.1400	0.1400	0.1400	0.1400	-12.500%	64	547	-71.429%
2026-06-16	0.1600	0.1600	0.1600	0.1600	-5.882%	99	547	-75.000%
2026-06-15	0.1700	0.1700	0.1700	0.1700	-37.037%	10	523	-76.471%
2026-06-11	0.2700	0.2700	0.2700	0.2700	-6.897%	10	523	-85.185%
2026-06-08	0.2900	0.2900	0.2900	0.2900	-12.121%	1	514	-86.207%
2026-05-26	0.3300	0.3300	0.3300	0.3300	-52.174%	5	514	-87.879%
2026-05-20	0.6800	0.6900	0.6800	0.6900	-16.867%	10	514	-94.203%
2026-05-19	0.8300	0.8300	0.8300	0.8300	+29.688%	2	517	-95.181%
2026-05-18	0.6400	0.6400	0.6400	0.6400	-8.571%	5	517	-93.750%
2026-05-15	0.6500	0.7000	0.6300	0.7000	+62.791%	28	517	-94.286%
2026-05-06	0.4400	0.4400	0.4300	0.4300	-23.214%	198	514	-90.698%
2026-05-04	0.5100	0.5600	0.5100	0.5600	+19.149%	2	371	-92.857%
2026-05-01	0.4700	0.4700	0.4700	0.4700	+4.444%	1	370	-91.489%
2026-04-28	0.4500	0.4500	0.4500	0.4500	+18.421%	1	370	-91.111%
2026-04-23	0.3800	0.3800	0.3800	0.3800	0.000%	3	370	-89.474%
2026-04-16	0.3800	0.3800	0.3800	0.3800	-37.705%	1	369	-89.474%
2026-03-16	0.6100	0.6100	0.6100	0.6100	+60.526%	20	369	-93.443%
2026-03-09	0.3800	0.3800	0.3800	0.3800	+15.152%	3	352	-89.474%
2026-03-05	0.3300	0.3300	0.3300	0.3300	+6.452%	3	352	-87.879%
2026-03-03	0.3100	0.3100	0.3100	0.3100	+10.714%	99	349	-87.097%
2026-03-02	0.2800	0.2800	0.2800	0.2800	+12.000%	3	254	-85.714%
2026-02-27	0.2500	0.2500	0.2500	0.2500	-30.556%	3	254	-84.000%
2026-02-20	0.3600	0.3600	0.3600	0.3600	-5.263%	99	257	-88.889%
2026-02-17	0.3800	0.3800	0.3800	0.3800	-17.391%	3	158	-89.474%
2026-01-16	0.4600	0.4600	0.4600	0.4600	-2.128%	10	155	-91.304%
2026-01-14	0.4900	0.4900	0.4700	0.4700	-9.615%	13	155	-91.489%
2026-01-12	0.5300	0.5300	0.5200	0.5200	+1.961%	3	145	-92.308%
2026-01-09	0.5100	0.5100	0.5100	0.5100	+2.000%	5	143	-92.157%
2025-12-30	0.5200	0.5200	0.4900	0.5000	-10.714%	6	143	-92.000%
2025-12-24	0.5500	0.5600	0.5500	0.5600	-20.000%	26	111	-92.857%
2025-12-05	0.6900	0.7100	0.6800	0.7000	-1.408%	110	111	-94.286%
2025-11-07	0.7100	0.7100	0.7100	0.7100	+7.576%	4	14	-94.366%
2025-10-30	0.6600	0.6600	0.6600	0.6600	+3.125%	2	10	-93.939%
2025-10-21	0.6400	0.6400	0.6400	0.6400	-8.571%	2	8	-93.750%
2025-10-20	0.7200	0.7200	0.7000	0.7000	-19.540%	2	6	-94.286%
2025-10-14	0.8700	0.8700	0.8700	0.8700	0.000%	1	6	-95.402%
2025-10-13	0.8700	0.8700	0.8700	0.8700	-15.534%	1	5	-95.402%
2025-10-06	1.0300	1.0300	1.0300	1.0300	+11.957%	3	4	-96.117%
2025-10-02	0.9200	0.9200	0.9200	0.9200	0.000%	1	1	-95.652%