Dark

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

EOD

Sep 24, 2026

0.1800+350.000%(+0.1400)2,156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.1800	0.0300	0.1800	+350.000%	2,156	4,547	0.000%
2026-09-23	0.0200	0.0500	0.0100	0.0400	+300.000%	568	3,278	+350.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	27	3,375	+1,700.000%
2026-09-21	0.0100	0.0200	0.0100	0.0100	-50.000%	63	3,374	+1,700.000%
2026-09-18	0.0400	0.0400	0.0200	0.0200	0.000%	6	3,363	+800.000%
2026-09-17	0.0400	0.0400	0.0200	0.0200	-60.000%	52	3,358	+800.000%
2026-09-16	0.0700	0.0700	0.0500	0.0500	-54.545%	39	3,361	+260.000%
2026-09-15	0.1200	0.1300	0.1100	0.1100	+22.222%	47	3,386	+63.636%
2026-09-14	0.1000	0.1200	0.0700	0.0900	-10.000%	108	3,377	+100.000%
2026-09-11	0.0700	0.1000	0.0700	0.1000	-33.333%	50	3,401	+80.000%
2026-09-10	0.1100	0.1500	0.1000	0.1500	+150.000%	151	3,358	+20.000%
2026-09-09	0.0500	0.0600	0.0500	0.0600	0.000%	765	3,482	+200.000%
2026-09-08	0.0500	0.0600	0.0400	0.0600	+20.000%	8	2,837	+200.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-16.667%	20	2,841	+260.000%
2026-09-03	0.1200	0.1200	0.0500	0.0600	-25.000%	27	2,841	+200.000%
2026-09-02	0.0900	0.0900	0.0800	0.0800	-20.000%	147	2,863	+125.000%
2026-09-01	0.0800	0.1000	0.0800	0.1000	+42.857%	9	3,147	+80.000%
2026-08-31	0.0800	0.1000	0.0700	0.0700	0.000%	1,087	3,144	+157.143%
2026-08-28	0.0800	0.0800	0.0600	0.0700	0.000%	16	2,462	+157.143%
2026-08-27	0.0600	0.0700	0.0600	0.0700	-22.222%	12	2,458	+157.143%
2026-08-26	0.0900	0.0900	0.0900	0.0900	+28.571%	2	2,459	+100.000%
2026-08-25	0.0900	0.0900	0.0700	0.0700	-36.364%	163	2,459	+157.143%
2026-08-24	0.1200	0.1200	0.0900	0.1100	-31.250%	102	2,488	+63.636%
2026-08-21	0.1800	0.1900	0.1600	0.1600	-11.111%	135	2,538	+12.500%
2026-08-20	0.1800	0.1800	0.1800	0.1800	+28.571%	7	2,428	0.000%
2026-08-19	0.1200	0.1400	0.1200	0.1400	-36.364%	23	2,435	+28.571%
2026-08-18	0.2700	0.2700	0.2200	0.2200	-33.333%	638	2,620	-18.182%
2026-08-17	0.2600	0.3300	0.2500	0.3300	+13.793%	1,204	2,082	-45.455%
2026-08-14	0.2800	0.3000	0.2800	0.2900	+163.636%	18	1,229	-37.931%
2026-08-13	0.1300	0.1300	0.1100	0.1100	-52.174%	15	1,217	+63.636%
2026-08-12	0.2200	0.2300	0.2000	0.2300	-11.538%	43	1,228	-21.739%
2026-08-11	0.2200	0.2600	0.2200	0.2600	0.000%	13	1,232	-30.769%
2026-08-10	0.2200	0.2600	0.2200	0.2600	+18.182%	43	1,221	-30.769%
2026-08-07	0.2000	0.2200	0.2000	0.2200	-8.333%	10	1,212	-18.182%
2026-08-06	0.2300	0.2600	0.2300	0.2400	+14.286%	19	1,202	-25.000%
2026-08-05	0.2000	0.2100	0.1900	0.2100	-4.545%	39	1,202	-14.286%
2026-08-04	0.2900	0.2900	0.2200	0.2200	-40.541%	78	1,177	-18.182%
2026-08-03	0.3700	0.3700	0.3700	0.3700	-30.189%	47	1,198	-51.351%
2026-07-31	0.4600	0.5400	0.4600	0.5300	+51.429%	224	1,184	-66.038%
2026-07-30	0.3600	0.3600	0.3500	0.3500	+84.211%	94	1,061	-48.571%
2026-07-29	0.2100	0.2100	0.1900	0.1900	+58.333%	7	1,016	-5.263%
2026-07-28	0.1200	0.1200	0.1200	0.1200	-29.412%	3	1,011	+50.000%
2026-07-24	0.1700	0.1700	0.1700	0.1700	-26.087%	10	1,009	+5.882%
2026-07-23	0.2300	0.2300	0.2300	0.2300	+43.750%	5	999	-21.739%
2026-07-21	0.1700	0.1700	0.1600	0.1600	0.000%	7	994	+12.500%
2026-07-20	0.1500	0.1700	0.1500	0.1600	+14.286%	7	988	+12.500%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-12.500%	2	982	+28.571%
2026-07-16	0.1800	0.1800	0.1600	0.1600	0.000%	142	984	+12.500%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-11.111%	2	978	+12.500%
2026-07-14	0.1800	0.1800	0.1800	0.1800	-21.739%	10	976	0.000%
2026-07-13	0.2000	0.2300	0.1800	0.2300	+43.750%	12	966	-21.739%
2026-07-10	0.1600	0.1600	0.1600	0.1600	-11.111%	5	954	+12.500%
2026-07-08	0.1800	0.1800	0.1800	0.1800	+5.882%	2	949	0.000%
2026-07-07	0.1800	0.1800	0.1700	0.1700	+13.333%	68	947	+5.882%
2026-07-02	0.1500	0.1500	0.1500	0.1500	+36.364%	30	928	+20.000%
2026-06-30	0.1000	0.1100	0.1000	0.1100	+10.000%	2	928	+63.636%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-23.077%	1	928	+80.000%
2026-06-25	0.1200	0.1300	0.1200	0.1300	-27.778%	2	928	+38.462%
2026-06-22	0.1600	0.1900	0.1600	0.1800	+20.000%	110	991	0.000%
2026-06-18	0.1700	0.1700	0.1500	0.1500	-21.053%	64	838	+20.000%
2026-06-17	0.1900	0.1900	0.1900	0.1900	-5.000%	1	838	-5.263%
2026-06-16	0.2000	0.2100	0.2000	0.2000	-16.667%	100	838	-10.000%
2026-06-15	0.2200	0.2400	0.2200	0.2400	-27.273%	31	748	-25.000%
2026-06-10	0.3300	0.3300	0.3300	0.3300	-5.714%	1	748	-45.455%
2026-06-08	0.3400	0.3500	0.3400	0.3500	+6.061%	13	748	-48.571%
2026-06-05	0.3300	0.3300	0.3300	0.3300	+10.000%	34	741	-45.455%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-6.250%	5	764	-40.000%
2026-06-03	0.3200	0.3200	0.3200	0.3200	+14.286%	1	769	-43.750%
2026-06-02	0.2800	0.2900	0.2800	0.2800	-12.500%	30	769	-35.714%
2026-06-01	0.3300	0.3300	0.3200	0.3200	-5.882%	11	765	-43.750%
2026-05-28	0.3400	0.3400	0.3400	0.3400	-10.526%	1	774	-47.059%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-17.391%	10	773	-52.632%
2026-05-26	0.4100	0.4600	0.4100	0.4600	-32.353%	15	783	-60.870%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-11.688%	8	797	-73.529%
2026-05-20	0.7700	0.7700	0.7700	0.7700	-19.792%	33	797	-76.623%
2026-05-19	1.0200	1.0500	0.9600	0.9600	+6.667%	55	772	-81.250%
2026-05-18	0.7800	0.9000	0.7800	0.9000	+12.500%	6	772	-80.000%
2026-05-15	0.7600	0.8000	0.7600	0.8000	+33.333%	21	772	-77.500%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+7.143%	2	694	-70.000%
2026-05-12	0.5600	0.5600	0.5600	0.5600	+7.692%	1	693	-67.857%
2026-05-07	0.5200	0.5200	0.5200	0.5200	0.000%	86	693	-65.385%
2026-05-06	0.5200	0.5200	0.5200	0.5200	-22.388%	99	651	-65.385%
2026-05-04	0.6000	0.7000	0.6000	0.6700	+17.544%	198	552	-73.134%
2026-05-01	0.5600	0.5700	0.5600	0.5700	-3.390%	2	483	-68.421%
2026-04-29	0.6300	0.6300	0.5900	0.5900	+28.261%	40	483	-69.492%
2026-04-23	0.4600	0.4600	0.4600	0.4600	-41.026%	1	483	-60.870%
2026-03-31	0.7800	0.7800	0.7800	0.7800	-22.000%	1	482	-76.923%
2026-03-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	483	-82.000%
2026-03-20	0.9000	1.0000	0.9000	1.0000	+1.010%	6	483	-82.000%
2026-03-13	0.9900	0.9900	0.9900	0.9900	+80.000%	20	477	-81.818%
2026-03-11	0.5500	0.5500	0.5500	0.5500	+41.026%	110	457	-67.273%
2026-03-05	0.3200	0.3900	0.3200	0.3900	+2.632%	4	483	-53.846%
2026-03-03	0.3800	0.3800	0.3800	0.3800	+15.152%	99	483	-52.632%
2026-03-02	0.3400	0.3400	0.3300	0.3300	+10.000%	8	384	-45.455%
2026-02-27	0.3000	0.3000	0.3000	0.3000	-34.783%	1	386	-40.000%
2026-02-20	0.4600	0.4600	0.4600	0.4600	-39.474%	99	387	-60.870%
2026-02-05	0.7600	0.7600	0.7600	0.7600	-10.588%	5	349	-76.316%
2026-02-04	0.8500	0.8500	0.8500	0.8500	+2.410%	7	349	-78.824%
2026-02-02	0.8300	0.8300	0.8300	0.8300	+31.746%	10	349	-78.313%
2026-01-26	0.6300	0.6300	0.6300	0.6300	-28.409%	1	347	-71.429%
2026-01-20	0.8800	0.8800	0.8800	0.8800	+37.500%	7	346	-79.545%
2026-01-12	0.6400	0.6400	0.6400	0.6400	-8.571%	1	353	-71.875%
2026-01-07	0.6900	0.7000	0.6900	0.7000	-7.895%	7	352	-74.286%
2026-01-06	0.7600	0.7600	0.7600	0.7600	+18.750%	4	354	-76.316%
2025-12-30	0.7000	0.7000	0.6400	0.6400	-13.514%	8	357	-71.875%
2025-12-24	0.7300	0.7400	0.7300	0.7400	-1.333%	26	327	-75.676%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-10.714%	100	327	-76.000%
2025-12-19	0.8400	0.8400	0.8400	0.8400	-2.326%	100	297	-78.571%
2025-12-05	0.8500	0.8600	0.8300	0.8600	+19.444%	110	215	-79.070%
2025-12-03	0.7200	0.7200	0.7200	0.7200	+1.408%	120	125	-75.000%
2025-11-24	0.7100	0.7100	0.7100	0.7100	-12.346%	2	125	-74.648%
2025-11-21	0.8100	0.8100	0.8100	0.8100	+1.250%	3	125	-77.778%
2025-10-20	0.8300	0.8300	0.8000	0.8000	-22.330%	2	125	-77.500%
2025-10-13	1.0300	1.0300	1.0300	1.0300	-8.850%	120	125	-82.524%
2025-10-09	1.1300	1.1300	1.1300	1.1300	-5.042%	1	10	-84.071%
2025-10-06	1.1500	1.1900	1.1500	1.1900	+13.333%	2	9	-84.874%
2025-10-02	1.0500	1.0500	1.0500	1.0500	-0.943%	1	9	-82.857%
2025-10-01	1.0300	1.0600	1.0300	1.0600	0.000%	8	0	-83.019%