Dark

TLT20260930P79
TLT Sep 30 2026 79.00 Put (TLT260930P00079000)
option OPRA

EOD

Sep 24, 2026

0.4600+283.333%(+0.3400)5,790

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.4800	0.0900	0.4600	+283.333%	5,790	17,767	0.000%
2026-09-23	0.0200	0.1400	0.0100	0.1200	+500.000%	1,439	16,072	+283.333%
2026-09-22	0.0600	0.0600	0.0200	0.0200	+100.000%	136	15,744	+2,200.000%
2026-09-21	0.0300	0.0400	0.0100	0.0100	-85.714%	467	15,744	+4,500.000%
2026-09-18	0.0600	0.0800	0.0600	0.0700	+40.000%	461	15,753	+557.143%
2026-09-17	0.1400	0.1400	0.0400	0.0500	-68.750%	306	15,596	+820.000%
2026-09-16	0.1600	0.1700	0.1000	0.1600	-33.333%	143	15,528	+187.500%
2026-09-15	0.2700	0.2700	0.2200	0.2400	+41.176%	2,067	15,541	+91.667%
2026-09-14	0.2000	0.2600	0.1500	0.1700	-10.526%	88	15,901	+170.588%
2026-09-11	0.2000	0.2000	0.1400	0.1900	-32.143%	2,059	15,883	+142.105%
2026-09-10	0.2300	0.3000	0.2000	0.2800	+154.545%	11,093	16,322	+64.286%
2026-09-09	0.1000	0.1700	0.1000	0.1100	+22.222%	53	5,636	+318.182%
2026-09-08	0.0700	0.0900	0.0600	0.0900	-10.000%	50	5,611	+411.111%
2026-09-04	0.1000	0.1000	0.0800	0.1000	-9.091%	3,517	2,677	+360.000%
2026-09-03	0.1000	0.1100	0.0900	0.1100	-26.667%	156	2,677	+318.182%
2026-09-02	0.1500	0.1600	0.1500	0.1500	-16.667%	246	2,722	+206.667%
2026-09-01	0.1600	0.1800	0.1200	0.1800	+38.462%	96	2,479	+155.556%
2026-08-31	0.1500	0.1800	0.1300	0.1300	+18.182%	89	2,436	+253.846%
2026-08-28	0.1200	0.1300	0.0700	0.1100	-8.333%	1,858	2,394	+318.182%
2026-08-27	0.1300	0.1300	0.1100	0.1200	-14.286%	1,863	3,310	+283.333%
2026-08-26	0.1400	0.1400	0.1400	0.1400	+7.692%	5	1,933	+228.571%
2026-08-25	0.1400	0.1500	0.1200	0.1300	-27.778%	586	1,932	+253.846%
2026-08-24	0.1900	0.2100	0.1600	0.1800	-35.714%	153	2,141	+155.556%
2026-08-21	0.2800	0.3300	0.2800	0.2800	+16.667%	164	2,053	+64.286%
2026-08-20	0.2700	0.2900	0.2000	0.2400	+26.316%	177	1,924	+91.667%
2026-08-19	0.2000	0.2400	0.1800	0.1900	-45.714%	182	1,818	+142.105%
2026-08-18	0.4700	0.4700	0.3500	0.3500	-27.083%	143	2,025	+31.429%
2026-08-17	0.4000	0.4800	0.3700	0.4800	+14.286%	918	1,947	-4.167%
2026-08-14	0.2800	0.4400	0.2700	0.4200	+100.000%	57	1,764	+9.524%
2026-08-13	0.2300	0.2300	0.2100	0.2100	-38.235%	24	1,719	+119.048%
2026-08-12	0.3200	0.3400	0.3000	0.3400	-17.073%	37	1,743	+35.294%
2026-08-11	0.4000	0.4100	0.4000	0.4100	+5.128%	100	1,718	+12.195%
2026-08-10	0.3800	0.3900	0.3800	0.3900	+21.875%	8	1,718	+17.949%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-15.789%	10	1,713	+43.750%
2026-08-06	0.3700	0.3800	0.3700	0.3800	+26.667%	22	1,713	+21.053%
2026-08-05	0.3100	0.3100	0.2800	0.3000	-14.286%	47	1,711	+53.333%
2026-08-04	0.4100	0.4100	0.3500	0.3500	-32.692%	73	1,727	+31.429%
2026-08-03	0.5300	0.5400	0.5000	0.5200	-22.388%	159	1,770	-11.538%
2026-07-31	0.5900	0.7300	0.5900	0.6700	+36.735%	444	1,690	-31.343%
2026-07-30	0.4900	0.5700	0.4900	0.4900	+11.364%	266	1,491	-6.122%
2026-07-29	0.1700	0.5000	0.1700	0.4400	+175.000%	238	1,396	+4.545%
2026-07-28	0.1900	0.1900	0.1600	0.1600	-23.810%	35	1,330	+187.500%
2026-07-27	0.2200	0.2300	0.2100	0.2100	-16.000%	30	1,351	+119.048%
2026-07-24	0.2900	0.2900	0.2500	0.2500	-24.242%	18	1,353	+84.000%
2026-07-23	0.3400	0.3700	0.3300	0.3300	+13.793%	131	1,345	+39.394%
2026-07-22	0.2700	0.2900	0.2600	0.2900	+16.000%	162	1,314	+58.621%
2026-07-21	0.2600	0.2600	0.2400	0.2500	+13.636%	35	1,164	+84.000%
2026-07-20	0.2100	0.2300	0.2100	0.2200	+4.762%	25	1,132	+109.091%
2026-07-16	0.2100	0.2200	0.2100	0.2100	0.000%	45	1,107	+119.048%
2026-07-15	0.2100	0.2100	0.2100	0.2100	-19.231%	7	1,092	+119.048%
2026-07-14	0.2500	0.2600	0.2500	0.2600	-10.345%	4	1,094	+76.923%
2026-07-13	0.2900	0.2900	0.2900	0.2900	+31.818%	10	1,092	+58.621%
2026-07-09	0.2400	0.2400	0.2200	0.2200	-18.519%	6	1,083	+109.091%
2026-07-08	0.2700	0.2700	0.2700	0.2700	+22.727%	5	1,082	+70.370%
2026-07-07	0.2200	0.2200	0.2100	0.2200	+15.789%	25	1,080	+109.091%
2026-07-01	0.1900	0.1900	0.1900	0.1900	+46.154%	1	1,061	+142.105%
2026-06-26	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,061	+253.846%
2026-06-25	0.1400	0.1500	0.1400	0.1500	0.000%	2	1,060	+206.667%
2026-06-24	0.1600	0.1600	0.1500	0.1500	-28.571%	16	1,062	+206.667%
2026-06-23	0.2100	0.2100	0.2100	0.2100	-4.545%	10	1,071	+119.048%
2026-06-22	0.2100	0.2200	0.2100	0.2200	+4.762%	109	1,081	+109.091%
2026-06-18	0.2100	0.2100	0.2100	0.2100	-12.500%	1	997	+119.048%
2026-06-17	0.2400	0.2400	0.2400	0.2400	-7.692%	5	997	+91.667%
2026-06-16	0.2500	0.2600	0.2500	0.2600	-16.129%	11	997	+76.923%
2026-06-15	0.2900	0.3100	0.2800	0.3100	-8.824%	61	893	+48.387%
2026-06-12	0.3400	0.3400	0.3400	0.3400	-5.556%	41	893	+35.294%
2026-06-11	0.4300	0.4300	0.3600	0.3600	-26.531%	44	893	+27.778%
2026-06-10	0.4100	0.4900	0.4100	0.4900	+6.522%	6	850	-6.122%
2026-06-08	0.4600	0.4600	0.4600	0.4600	+9.524%	1	848	0.000%
2026-06-05	0.4200	0.4200	0.4200	0.4200	+13.514%	7	847	+9.524%
2026-06-04	0.3700	0.3700	0.3700	0.3700	+2.778%	5	859	+24.324%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-26.531%	3	859	+27.778%
2026-06-01	0.4800	0.4900	0.4800	0.4900	+28.947%	30	862	-6.122%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-19.149%	1	834	+21.053%
2026-05-28	0.4700	0.4700	0.4700	0.4700	0.000%	5	833	-2.128%
2026-05-27	0.4700	0.4700	0.4700	0.4700	-54.369%	2	828	-2.128%
2026-05-21	1.0000	1.0300	1.0000	1.0300	+5.102%	51	826	-55.340%
2026-05-20	0.9800	0.9800	0.9800	0.9800	-19.672%	3	826	-53.061%
2026-05-19	1.2400	1.2800	1.2000	1.2200	+9.910%	100	821	-62.295%
2026-05-18	0.9600	1.1100	0.9600	1.1100	+6.731%	61	821	-58.559%
2026-05-15	0.9800	1.0400	0.9800	1.0400	+57.576%	75	821	-55.769%
2026-05-14	0.6100	0.6600	0.6100	0.6600	-1.493%	80	710	-30.303%
2026-05-12	0.6700	0.6700	0.6700	0.6700	+13.559%	12	710	-31.343%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-1.667%	84	710	-22.034%
2026-05-07	0.5700	0.6000	0.5700	0.6000	-3.226%	3	614	-23.333%
2026-05-06	0.6400	0.6400	0.6200	0.6200	-16.216%	138	615	-25.806%
2026-05-05	0.7400	0.7400	0.7400	0.7400	-11.905%	30	560	-37.838%
2026-05-04	0.7500	0.8500	0.7400	0.8400	+21.739%	220	560	-45.238%
2026-05-01	0.7100	0.7100	0.6800	0.6900	-12.658%	12	426	-33.333%
2026-04-30	0.7900	0.7900	0.7900	0.7900	+14.493%	5	426	-41.772%
2026-04-29	0.6900	0.7100	0.6900	0.6900	+16.949%	31	430	-33.333%
2026-04-27	0.5900	0.5900	0.5900	0.5900	+3.509%	12	413	-22.034%
2026-04-24	0.5600	0.5700	0.5600	0.5700	-5.000%	62	413	-19.298%
2026-04-23	0.6000	0.6800	0.6000	0.6000	0.000%	90	422	-23.333%
2026-04-22	0.5700	0.6000	0.5700	0.6000	-6.250%	50	412	-23.333%
2026-04-13	0.6300	0.6400	0.6300	0.6400	-30.435%	5	382	-28.125%
2026-04-07	0.9200	0.9200	0.9200	0.9200	+95.745%	1	377	-50.000%
2026-03-05	0.4700	0.4700	0.4700	0.4700	+2.174%	2	377	-2.128%
2026-03-03	0.4600	0.4600	0.4600	0.4600	+15.000%	99	375	0.000%
2026-03-02	0.4000	0.4000	0.4000	0.4000	+14.286%	3	276	+15.000%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-7.895%	8	275	+31.429%
2026-02-26	0.3800	0.3800	0.3800	0.3800	-26.923%	13	273	+21.053%
2026-02-19	0.5200	0.5200	0.5200	0.5200	-1.887%	99	286	-11.538%
2026-02-18	0.5200	0.5300	0.5200	0.5300	-14.516%	2	187	-13.208%
2026-02-12	0.6200	0.6200	0.6200	0.6200	-10.145%	19	185	-25.806%
2026-02-10	0.7000	0.7000	0.6900	0.6900	-29.592%	3	205	-33.333%
2026-02-03	0.9800	0.9800	0.9800	0.9800	-2.000%	2	206	-53.061%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-3.846%	2	206	-54.000%
2026-01-29	1.0300	1.0400	1.0300	1.0400	+38.667%	3	206	-55.769%
2026-01-12	0.7500	0.7500	0.7500	0.7500	-1.316%	1	204	-38.667%
2026-01-09	0.7600	0.7600	0.7600	0.7600	-11.628%	13	203	-39.474%
2026-01-08	0.8600	0.8600	0.8600	0.8600	+8.861%	3	190	-46.512%
2026-01-07	0.8000	0.8300	0.7900	0.7900	-11.236%	48	187	-41.772%
2026-01-06	0.9000	0.9000	0.8900	0.8900	+5.952%	13	139	-48.315%
2026-01-05	0.9100	0.9100	0.8400	0.8400	+3.704%	8	122	-45.238%
2025-12-26	0.8100	0.8100	0.8100	0.8100	-15.625%	100	122	-43.210%
2025-12-19	0.9600	0.9600	0.9600	0.9600	-8.571%	5	22	-52.083%
2025-12-17	1.0500	1.0500	1.0500	1.0500	+22.093%	2	22	-56.190%
2025-12-03	0.8600	0.8600	0.8600	0.8600	-2.273%	2	20	-46.512%
2025-12-02	0.8800	0.8800	0.8800	0.8800	+4.762%	1	18	-47.727%
2025-11-14	0.8400	0.8400	0.8400	0.8400	0.000%	8	17	-45.238%
2025-10-24	0.8400	0.8400	0.8400	0.8400	-30.579%	5	9	-45.238%
2025-10-02	1.2000	1.2100	1.2000	1.2100	0.000%	4	4	-61.983%