Dark

TLT20261016P70
TLT Oct 16 2026 70.00 Put (TLT261016P00070000)
option OPRA

EOD

Sep 24, 2026

0.0200+100.000%(+0.0100)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0200	0.0100	0.0200	+100.000%	124	14,574	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	10	14,624	+100.000%
2026-09-18	0.0400	0.0400	0.0100	0.0100	0.000%	81	14,634	+100.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	75	14,626	+100.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	-50.000%	2,000	14,598	+100.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	+100.000%	400	13,058	0.000%
2026-09-14	0.0100	0.0200	0.0100	0.0100	0.000%	115	13,058	+100.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	2	12,991	+100.000%
2026-09-10	0.0200	0.0200	0.0100	0.0100	0.000%	2	12,991	+100.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	3,230	12,992	+100.000%
2026-09-08	0.0100	0.0200	0.0100	0.0200	0.000%	60	11,008	0.000%
2026-09-03	0.0100	0.0200	0.0100	0.0200	0.000%	2	11,008	0.000%
2026-09-02	0.0200	0.0300	0.0200	0.0200	0.000%	26	11,009	0.000%
2026-09-01	0.0100	0.0200	0.0100	0.0200	+100.000%	115	11,009	0.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	0.000%	1	11,009	+100.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	0.000%	27	11,010	+100.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	0.000%	2	10,990	+100.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	-66.667%	6	10,990	+100.000%
2026-08-24	0.0200	0.0300	0.0200	0.0300	+50.000%	8	10,992	-33.333%
2026-08-21	0.0200	0.0300	0.0200	0.0200	0.000%	16	10,992	0.000%
2026-08-20	0.0200	0.0300	0.0200	0.0200	-33.333%	6	10,992	0.000%
2026-08-19	0.0300	0.0400	0.0300	0.0300	-25.000%	3	10,992	-33.333%
2026-08-18	0.0400	0.0400	0.0400	0.0400	0.000%	1	10,995	-50.000%
2026-08-17	0.0500	0.0500	0.0400	0.0400	0.000%	4	10,994	-50.000%
2026-08-14	0.0500	0.0500	0.0400	0.0400	+33.333%	34	10,992	-50.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	-25.000%	6	10,991	-33.333%
2026-08-12	0.0400	0.0400	0.0400	0.0400	-20.000%	140	10,992	-50.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	1	10,992	-60.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-16.667%	7	10,991	-60.000%
2026-08-04	0.0600	0.0600	0.0500	0.0600	-25.000%	36	10,994	-66.667%
2026-08-03	0.0800	0.0800	0.0800	0.0800	-20.000%	1	10,994	-75.000%
2026-07-31	0.0800	0.1000	0.0800	0.1000	+42.857%	27	10,993	-80.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	+133.333%	259	10,983	-71.429%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-40.000%	1	10,822	-33.333%
2026-07-23	0.0500	0.0500	0.0500	0.0500	+25.000%	5	10,822	-60.000%
2026-07-21	0.0400	0.0400	0.0400	0.0400	+33.333%	5	10,822	-50.000%
2026-07-17	0.0300	0.0300	0.0300	0.0300	-25.000%	295	10,822	-33.333%
2026-07-16	0.0400	0.0400	0.0400	0.0400	-20.000%	275	10,822	-50.000%
2026-07-13	0.0600	0.0600	0.0500	0.0500	0.000%	54	10,797	-60.000%
2026-07-09	0.0500	0.0500	0.0400	0.0500	-16.667%	56	10,764	-60.000%
2026-07-08	0.0600	0.0600	0.0600	0.0600	+20.000%	30	10,732	-66.667%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	1	10,702	-60.000%
2026-07-06	0.0400	0.0500	0.0400	0.0500	+25.000%	12	10,701	-60.000%
2026-07-02	0.0400	0.0400	0.0400	0.0400	+33.333%	2	10,691	-50.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	-25.000%	1	10,691	-33.333%
2026-06-29	0.0400	0.0400	0.0300	0.0400	-20.000%	12	10,691	-50.000%
2026-06-24	0.0400	0.0500	0.0400	0.0500	0.000%	125	10,698	-60.000%
2026-06-18	0.0600	0.0600	0.0500	0.0500	-16.667%	101	10,658	-60.000%
2026-06-17	0.0600	0.0700	0.0600	0.0600	0.000%	299	10,658	-66.667%
2026-06-16	0.0600	0.0600	0.0600	0.0600	-14.286%	1	10,658	-66.667%
2026-06-11	0.0700	0.0700	0.0700	0.0700	-30.000%	1	10,658	-71.429%
2026-06-08	0.1000	0.1000	0.1000	0.1000	+11.111%	5	10,658	-80.000%
2026-06-05	0.0800	0.0900	0.0800	0.0900	0.000%	31	10,658	-77.778%
2026-06-01	0.0900	0.0900	0.0900	0.0900	+12.500%	1	10,687	-77.778%
2026-05-29	0.0900	0.0900	0.0800	0.0800	-27.273%	7	10,687	-75.000%
2026-05-26	0.1100	0.1100	0.1100	0.1100	-21.429%	13	10,681	-81.818%
2026-05-22	0.1600	0.1600	0.1400	0.1400	-36.364%	3	10,694	-85.714%
2026-05-20	0.2300	0.2300	0.2200	0.2200	-15.385%	7	10,694	-90.909%
2026-05-19	0.3000	0.3000	0.2600	0.2600	+4.000%	3	10,695	-92.308%
2026-05-18	0.2500	0.2600	0.2500	0.2500	+4.167%	8	10,695	-92.000%
2026-05-15	0.2400	0.2400	0.2200	0.2400	+60.000%	57	10,695	-91.667%
2026-05-14	0.1500	0.1500	0.1500	0.1500	-16.667%	2	10,674	-86.667%
2026-05-13	0.1800	0.1800	0.1800	0.1800	+12.500%	2	10,658	-88.889%
2026-05-12	0.1600	0.1600	0.1600	0.1600	+14.286%	14	10,658	-87.500%
2026-05-08	0.1400	0.1400	0.1400	0.1400	0.000%	5	10,658	-85.714%
2026-05-07	0.1400	0.1400	0.1400	0.1400	-6.667%	750	10,653	-85.714%
2026-05-06	0.1600	0.1600	0.1500	0.1500	-21.053%	116	10,975	-86.667%
2026-05-05	0.1900	0.2000	0.1900	0.1900	-13.636%	5	10,961	-89.474%
2026-05-04	0.2000	0.2200	0.2000	0.2200	+22.222%	804	10,960	-90.909%
2026-04-30	0.1800	0.1800	0.1800	0.1800	+12.500%	5	10,251	-88.889%
2026-04-23	0.1500	0.1600	0.1500	0.1600	0.000%	10	10,251	-87.500%
2026-04-21	0.1400	0.1600	0.1400	0.1600	+6.667%	107	10,242	-87.500%
2026-04-20	0.1500	0.1500	0.1500	0.1500	-6.250%	5	10,242	-86.667%
2026-04-17	0.1400	0.1600	0.1400	0.1600	-11.111%	97	10,242	-87.500%
2026-04-16	0.1500	0.1800	0.1500	0.1800	+20.000%	33	10,307	-88.889%
2026-04-15	0.1500	0.1500	0.1500	0.1500	+7.143%	15	10,333	-86.667%
2026-04-14	0.1400	0.1400	0.1400	0.1400	-12.500%	4	10,323	-85.714%
2026-04-13	0.1500	0.1600	0.1500	0.1600	+6.667%	12	10,323	-87.500%
2026-04-10	0.1400	0.1500	0.1400	0.1500	0.000%	15	10,324	-86.667%
2026-04-08	0.1400	0.1500	0.1400	0.1500	-28.571%	28	10,323	-86.667%
2026-04-07	0.2000	0.2100	0.2000	0.2100	+5.000%	20	10,296	-90.476%
2026-04-02	0.2000	0.2000	0.2000	0.2000	0.000%	4	10,281	-90.000%
2026-04-01	0.2100	0.2100	0.2000	0.2000	-31.034%	7	10,281	-90.000%
2026-03-30	0.2900	0.2900	0.2900	0.2900	-3.333%	10	10,278	-93.103%
2026-03-27	0.3000	0.3000	0.3000	0.3000	+15.385%	5	10,271	-93.333%
2026-03-25	0.2500	0.2600	0.2500	0.2600	-7.143%	2	10,273	-92.308%
2026-03-23	0.2300	0.2800	0.2300	0.2800	+7.692%	7	10,273	-92.857%
2026-03-20	0.2500	0.2600	0.2500	0.2600	0.000%	4	10,266	-92.308%
2026-03-19	0.2600	0.2600	0.2600	0.2600	+13.043%	1	10,266	-92.308%
2026-03-18	0.2300	0.2300	0.2300	0.2300	-36.111%	6	10,328	-91.304%
2026-03-13	0.3500	0.3600	0.3500	0.3600	+16.129%	3	10,332	-94.444%
2026-03-12	0.2800	0.3100	0.2800	0.3100	+29.167%	73	10,332	-93.548%
2026-03-11	0.1900	0.2400	0.1900	0.2400	+50.000%	14	10,332	-91.667%
2026-03-06	0.1600	0.1600	0.1600	0.1600	+33.333%	1	10,319	-87.500%
2026-03-05	0.1200	0.1200	0.1200	0.1200	+9.091%	1	10,318	-83.333%
2026-03-04	0.1300	0.1300	0.1100	0.1100	-15.385%	6	10,318	-81.818%
2026-03-03	0.1300	0.1300	0.1300	0.1300	+8.333%	3	10,319	-84.615%
2026-03-02	0.1200	0.1200	0.1200	0.1200	0.000%	4	10,316	-83.333%
2026-02-25	0.1200	0.1200	0.1200	0.1200	-7.692%	2	10,313	-83.333%
2026-02-24	0.1300	0.1300	0.1300	0.1300	-23.529%	2	10,313	-84.615%
2026-02-13	0.1700	0.1700	0.1700	0.1700	-10.526%	2	10,311	-88.235%
2026-02-11	0.1900	0.1900	0.1900	0.1900	-9.524%	2	10,311	-89.474%
2026-02-10	0.2100	0.2100	0.2100	0.2100	-12.500%	2	10,309	-90.476%
2026-02-09	0.2400	0.2400	0.2400	0.2400	-11.111%	2	10,307	-91.667%
2026-02-02	0.2700	0.2700	0.2700	0.2700	+22.727%	10	10,305	-92.593%
2026-01-27	0.2200	0.2200	0.2200	0.2200	+10.000%	1	10,295	-90.909%
2026-01-26	0.2100	0.2100	0.2000	0.2000	-13.043%	200	10,295	-90.000%
2026-01-23	0.2300	0.2300	0.2300	0.2300	+4.545%	2	10,321	-91.304%
2026-01-22	0.2200	0.2200	0.2200	0.2200	-24.138%	5	10,323	-90.909%
2026-01-21	0.2900	0.2900	0.2900	0.2900	+45.000%	64	10,323	-93.103%
2026-01-13	0.2000	0.2000	0.2000	0.2000	-4.762%	2	10,259	-90.000%
2026-01-12	0.2100	0.2100	0.2100	0.2100	+5.000%	1	10,259	-90.476%
2026-01-09	0.2000	0.2000	0.2000	0.2000	-9.091%	1	10,259	-90.000%
2026-01-08	0.2200	0.2200	0.2200	0.2200	0.000%	1	10,258	-90.909%
2026-01-06	0.2200	0.2200	0.2200	0.2200	0.000%	8	10,257	-90.909%
2026-01-05	0.2300	0.2300	0.2200	0.2200	-12.000%	10	10,265	-90.909%
2026-01-02	0.2400	0.2500	0.2400	0.2500	0.000%	412	10,271	-92.000%
2025-12-24	0.2500	0.2500	0.2500	0.2500	-10.714%	1	10,279	-92.000%
2025-12-19	0.2900	0.2900	0.2800	0.2800	-3.448%	11	10,279	-92.857%
2025-12-18	0.2900	0.2900	0.2800	0.2900	0.000%	87	10,290	-93.103%
2025-12-17	0.3000	0.3000	0.2900	0.2900	-3.333%	17	10,236	-93.103%
2025-12-16	0.3300	0.3300	0.3000	0.3000	-6.250%	11	10,246	-93.333%
2025-12-15	0.3200	0.3200	0.3200	0.3200	-3.030%	206	10,252	-93.750%
2025-12-12	0.3400	0.3400	0.3300	0.3300	+10.000%	93	10,252	-93.939%
2025-12-10	0.3100	0.3100	0.3000	0.3000	-6.250%	12	10,215	-93.333%
2025-12-09	0.3200	0.3200	0.3200	0.3200	0.000%	5	10,222	-93.750%
2025-12-08	0.3100	0.3200	0.3100	0.3200	+14.286%	17	10,226	-93.750%
2025-12-05	0.2800	0.2800	0.2800	0.2800	+3.704%	5	10,235	-92.857%
2025-12-04	0.2700	0.2700	0.2700	0.2700	+3.846%	5	10,240	-92.593%
2025-12-03	0.2800	0.2800	0.2600	0.2600	+4.000%	4	10,244	-92.308%
2025-11-26	0.2500	0.2500	0.2500	0.2500	-24.242%	30	10,232	-92.000%
2025-11-18	0.3200	0.3300	0.3200	0.3300	+3.125%	15	10,232	-93.939%
2025-11-17	0.3100	0.3200	0.3100	0.3200	+10.345%	16	10,242	-93.750%
2025-11-13	0.2900	0.2900	0.2900	0.2900	0.000%	8	10,253	-93.103%
2025-11-12	0.2800	0.2900	0.2800	0.2900	0.000%	10,589	10,249	-93.103%
2025-11-11	0.2900	0.2900	0.2900	0.2900	-6.452%	11	10,588	-93.103%
2025-11-10	0.3100	0.3100	0.3100	0.3100	0.000%	42	10,599	-93.548%
2025-11-07	0.3100	0.3100	0.3100	0.3100	-6.061%	1	10,641	-93.548%
2025-11-05	0.3100	0.3300	0.3100	0.3300	+6.452%	5,337	10,640	-93.939%
2025-11-03	0.3100	0.3200	0.3100	0.3100	-6.061%	5,301	3	-93.548%
2025-10-31	0.3300	0.3300	0.3300	0.3300	+10.000%	1	3	-93.939%
2025-10-30	0.3000	0.3000	0.3000	0.3000	+15.385%	1	3	-93.333%
2025-10-29	0.2600	0.2600	0.2600	0.2600	-18.750%	1	3	-92.308%
2025-10-28	0.3200	0.3200	0.3200	0.3200	-5.882%	1	2	-93.750%
2025-10-23	0.3400	0.3400	0.3400	0.3400	0.000%	1	1	-94.118%