Dark

TLT20261016P75
TLT Oct 16 2026 75.00 Put (TLT261016P00075000)
option OPRA

EOD

Sep 24, 2026

0.1900+280.000%(+0.1400)1,106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.1900	0.0500	0.1900	+280.000%	1,106	28,068	0.000%
2026-09-23	0.0300	0.0600	0.0300	0.0500	+150.000%	130	27,882	+280.000%
2026-09-22	0.0200	0.0300	0.0200	0.0200	-33.333%	46	27,792	+850.000%
2026-09-21	0.0300	0.0300	0.0200	0.0300	-40.000%	43	27,772	+533.333%
2026-09-18	0.0500	0.0500	0.0400	0.0500	+66.667%	117	27,750	+280.000%
2026-09-17	0.0400	0.0500	0.0300	0.0300	-57.143%	381	27,696	+533.333%
2026-09-16	0.0700	0.0700	0.0400	0.0700	-30.000%	1,298	27,428	+171.429%
2026-09-15	0.1000	0.1300	0.0800	0.1000	+42.857%	461	26,554	+90.000%
2026-09-14	0.0800	0.0800	0.0500	0.0700	+16.667%	1,031	26,134	+171.429%
2026-09-11	0.0700	0.0700	0.0500	0.0600	-40.000%	116	26,117	+216.667%
2026-09-10	0.0800	0.1300	0.0700	0.1000	+66.667%	65,716	26,029	+90.000%
2026-09-09	0.0500	0.0700	0.0400	0.0600	+50.000%	753	90,623	+216.667%
2026-09-08	0.0300	0.0500	0.0300	0.0400	0.000%	162	90,196	+375.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	-33.333%	13	90,087	+375.000%
2026-09-03	0.0500	0.0600	0.0400	0.0600	0.000%	58	90,087	+216.667%
2026-09-02	0.0600	0.0700	0.0600	0.0600	-14.286%	83	90,128	+216.667%
2026-09-01	0.0500	0.0700	0.0500	0.0700	+40.000%	203	90,096	+171.429%
2026-08-31	0.0700	0.0700	0.0300	0.0500	0.000%	50	90,072	+280.000%
2026-08-28	0.0400	0.0500	0.0400	0.0500	+25.000%	13	90,032	+280.000%
2026-08-27	0.0500	0.0600	0.0400	0.0400	-33.333%	18	90,034	+375.000%
2026-08-26	0.0500	0.0700	0.0500	0.0600	+20.000%	22	90,045	+216.667%
2026-08-25	0.0700	0.0700	0.0500	0.0500	-28.571%	136	90,047	+280.000%
2026-08-24	0.0800	0.0900	0.0700	0.0700	-22.222%	187	90,106	+171.429%
2026-08-21	0.1000	0.1200	0.0900	0.0900	-18.182%	234	90,236	+111.111%
2026-08-20	0.1100	0.1100	0.1000	0.1100	+22.222%	78	90,082	+72.727%
2026-08-19	0.1000	0.1000	0.0800	0.0900	-30.769%	168	90,068	+111.111%
2026-08-18	0.1800	0.1800	0.1300	0.1300	-31.579%	67,052	90,068	+46.154%
2026-08-17	0.1600	0.1900	0.1500	0.1900	+11.765%	159	25,347	0.000%
2026-08-14	0.1200	0.1800	0.1200	0.1700	+88.889%	108	25,246	+11.765%
2026-08-13	0.1100	0.1100	0.0800	0.0900	-30.769%	20	25,149	+111.111%
2026-08-12	0.1400	0.1400	0.1300	0.1300	-13.333%	1,059	25,392	+46.154%
2026-08-11	0.1400	0.1500	0.1400	0.1500	-11.765%	87	25,200	+26.667%
2026-08-10	0.1600	0.1700	0.1500	0.1700	+13.333%	37	25,194	+11.765%
2026-08-07	0.1300	0.1500	0.1300	0.1500	0.000%	13	25,184	+26.667%
2026-08-06	0.1500	0.1500	0.1500	0.1500	+7.143%	6	25,177	+26.667%
2026-08-05	0.1500	0.1500	0.1400	0.1400	-12.500%	13	25,177	+35.714%
2026-08-04	0.1800	0.1800	0.1600	0.1600	-33.333%	2	25,273	+18.750%
2026-08-03	0.2200	0.2400	0.2200	0.2400	-22.581%	29	25,272	-20.833%
2026-07-31	0.2400	0.3200	0.2400	0.3100	+47.619%	379	25,273	-38.710%
2026-07-30	0.2100	0.2500	0.2000	0.2100	+10.526%	1,281	25,097	-9.524%
2026-07-29	0.1000	0.2000	0.1000	0.1900	+72.727%	284	24,146	0.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-15.385%	10	24,362	+72.727%
2026-07-24	0.1200	0.1300	0.1200	0.1300	-18.750%	822	24,372	+46.154%
2026-07-23	0.1500	0.1600	0.1500	0.1600	+23.077%	802	24,667	+18.750%
2026-07-22	0.1300	0.1300	0.1300	0.1300	0.000%	5	23,868	+46.154%
2026-07-21	0.1200	0.1300	0.1200	0.1300	+18.182%	102	23,863	+46.154%
2026-07-20	0.1100	0.1100	0.1100	0.1100	+10.000%	5	23,770	+72.727%
2026-07-17	0.1000	0.1000	0.1000	0.1000	0.000%	10	23,765	+90.000%
2026-07-15	0.1200	0.1200	0.1000	0.1000	-23.077%	150	23,764	+90.000%
2026-07-14	0.1300	0.1300	0.1200	0.1300	-13.333%	206	23,885	+46.154%
2026-07-13	0.1400	0.1500	0.1400	0.1500	+25.000%	225	24,067	+26.667%
2026-07-10	0.1100	0.1200	0.1100	0.1200	-7.692%	112	23,853	+58.333%
2026-07-09	0.1300	0.1500	0.1200	0.1300	-18.750%	5,031	23,743	+46.154%
2026-07-08	0.1500	0.1600	0.1400	0.1600	+23.077%	10,164	18,735	+18.750%
2026-07-07	0.1100	0.1300	0.1100	0.1300	+30.000%	6,511	8,730	+46.154%
2026-07-06	0.1000	0.1000	0.0900	0.1000	0.000%	106	3,591	+90.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-9.091%	1,282	4,149	+90.000%
2026-07-01	0.1100	0.1100	0.1100	0.1100	+37.500%	35	4,149	+72.727%
2026-06-30	0.0800	0.0800	0.0800	0.0800	+14.286%	67	4,138	+137.500%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-22.222%	3	4,205	+171.429%
2026-06-26	0.0900	0.0900	0.0900	0.0900	+12.500%	7	4,203	+111.111%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-20.000%	2	4,197	+137.500%
2026-06-24	0.0900	0.1100	0.0900	0.1000	-16.667%	58	4,199	+90.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-14.286%	105	4,148	+58.333%
2026-06-22	0.1200	0.1400	0.1200	0.1400	+7.692%	7	4,043	+35.714%
2026-06-18	0.1300	0.1400	0.1300	0.1300	-18.750%	612	3,300	+46.154%
2026-06-17	0.1400	0.1600	0.1300	0.1600	+6.667%	261	3,300	+18.750%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-6.250%	99	3,300	+26.667%
2026-06-15	0.1500	0.1600	0.1500	0.1600	-15.789%	70	3,311	+18.750%
2026-06-12	0.1900	0.1900	0.1900	0.1900	-13.636%	73	3,311	0.000%
2026-06-10	0.2200	0.2200	0.2200	0.2200	-4.348%	70	3,311	-13.636%
2026-06-09	0.2300	0.2300	0.2300	0.2300	-17.857%	10	3,353	-17.391%
2026-06-08	0.2800	0.2800	0.2800	0.2800	+16.667%	600	3,350	-32.143%
2026-06-05	0.2400	0.2400	0.2400	0.2400	+26.316%	100	2,800	-20.833%
2026-06-04	0.1900	0.2000	0.1900	0.1900	-13.636%	107	2,738	0.000%
2026-06-03	0.2200	0.2200	0.2200	0.2200	+15.789%	3	2,794	-13.636%
2026-06-02	0.1900	0.1900	0.1900	0.1900	-13.636%	51	2,791	0.000%
2026-06-01	0.2500	0.2500	0.2200	0.2200	-8.333%	10	2,761	-13.636%
2026-05-28	0.2400	0.2400	0.2300	0.2400	-7.692%	96	2,759	-20.833%
2026-05-27	0.2700	0.2700	0.2200	0.2600	-13.333%	56	2,847	-26.923%
2026-05-26	0.2800	0.3000	0.2800	0.3000	-14.286%	444	2,826	-36.667%
2026-05-22	0.3900	0.4000	0.3400	0.3500	-35.185%	110	2,906	-45.714%
2026-05-21	0.5700	0.5700	0.5300	0.5400	+5.882%	40	2,978	-64.815%
2026-05-20	0.6500	0.6500	0.5100	0.5100	-23.881%	374	2,978	-62.745%
2026-05-19	0.6900	0.7100	0.6400	0.6700	+11.667%	183	2,738	-71.642%
2026-05-18	0.5400	0.6000	0.5200	0.6000	+5.263%	157	2,738	-68.333%
2026-05-15	0.5200	0.5700	0.5000	0.5700	+67.647%	523	2,738	-66.667%
2026-05-14	0.3600	0.3600	0.3400	0.3400	-17.073%	40	2,439	-44.118%
2026-05-13	0.4000	0.4200	0.4000	0.4100	+10.811%	460	2,137	-53.659%
2026-05-12	0.3700	0.3700	0.3700	0.3700	0.000%	1	2,137	-48.649%
2026-05-07	0.3800	0.3800	0.3700	0.3700	+5.714%	70	2,137	-48.649%
2026-05-06	0.3600	0.3600	0.3400	0.3500	-25.532%	290	2,075	-45.714%
2026-05-04	0.4200	0.4700	0.4200	0.4700	+14.634%	95	1,955	-59.574%
2026-05-01	0.3700	0.4100	0.3700	0.4100	-6.818%	22	1,875	-53.659%
2026-04-30	0.4100	0.4400	0.4000	0.4400	0.000%	69	1,875	-56.818%
2026-04-29	0.3800	0.4400	0.3800	0.4400	+22.222%	1,474	1,808	-56.818%
2026-04-28	0.3600	0.3600	0.3600	0.3600	+5.882%	5	948	-47.222%
2026-04-27	0.3200	0.3500	0.3200	0.3400	-8.108%	57	943	-44.118%
2026-04-24	0.3700	0.3700	0.3700	0.3700	+15.625%	5	911	-48.649%
2026-04-23	0.3300	0.3300	0.3200	0.3200	-3.030%	3	916	-40.625%
2026-04-22	0.3300	0.3300	0.3300	0.3300	+3.125%	3	919	-42.424%
2026-04-20	0.3200	0.3200	0.3200	0.3200	-3.030%	2	919	-40.625%
2026-04-16	0.3300	0.3300	0.3300	0.3300	+6.452%	21	917	-42.424%
2026-04-15	0.3200	0.3200	0.3100	0.3100	+6.897%	30	915	-38.710%
2026-04-14	0.2900	0.2900	0.2900	0.2900	-19.444%	22	906	-34.483%
2026-04-13	0.3600	0.3600	0.3600	0.3600	+9.091%	20	908	-47.222%
2026-04-10	0.3300	0.3300	0.3300	0.3300	-5.714%	8	908	-42.424%
2026-04-09	0.3500	0.3500	0.3500	0.3500	+2.941%	1	908	-45.714%
2026-04-08	0.3500	0.3500	0.3400	0.3400	-34.615%	62	907	-44.118%
2026-04-07	0.5300	0.5300	0.5200	0.5200	+23.810%	20	907	-63.462%
2026-04-06	0.4200	0.4200	0.4200	0.4200	-8.696%	2	897	-54.762%
2026-04-02	0.4600	0.4600	0.4600	0.4600	-4.167%	5	900	-58.696%
2026-04-01	0.5300	0.5300	0.4600	0.4800	-22.581%	30	900	-60.417%
2026-03-30	0.6200	0.6200	0.6200	0.6200	-11.429%	33	899	-69.355%
2026-03-27	0.6900	0.7000	0.6900	0.7000	+4.478%	104	866	-72.857%
2026-03-26	0.6700	0.6700	0.6700	0.6700	+13.559%	1	762	-71.642%
2026-03-25	0.5900	0.5900	0.5900	0.5900	-16.901%	3	762	-67.797%
2026-03-24	0.6500	0.7100	0.6500	0.7100	+26.786%	2	762	-73.239%
2026-03-23	0.5600	0.5600	0.5600	0.5600	-25.333%	18	762	-66.071%
2026-03-20	0.6500	0.7700	0.6500	0.7500	+63.043%	45	762	-74.667%
2026-03-19	0.5100	0.5100	0.4600	0.4600	-9.804%	19	751	-58.696%
2026-03-18	0.4900	0.5300	0.4900	0.5100	+15.909%	74	751	-62.745%
2026-03-17	0.4400	0.4400	0.4400	0.4400	-20.000%	2	741	-56.818%
2026-03-12	0.5600	0.5600	0.5500	0.5500	+61.765%	518	739	-65.455%
2026-03-10	0.3400	0.3400	0.3400	0.3400	+25.926%	2	808	-44.118%
2026-03-03	0.2700	0.2700	0.2700	0.2700	+12.500%	100	806	-29.630%
2026-03-02	0.2400	0.2400	0.2400	0.2400	+14.286%	3	706	-20.833%
2026-02-27	0.2100	0.2200	0.2100	0.2100	-30.000%	19	704	-9.524%
2026-02-20	0.3000	0.3000	0.3000	0.3000	-18.919%	10	699	-36.667%
2026-02-12	0.3700	0.3700	0.3700	0.3700	-7.500%	6	693	-48.649%
2026-02-11	0.4200	0.4200	0.4000	0.4000	-2.439%	7	710	-52.500%
2026-02-10	0.4100	0.4100	0.4100	0.4100	-14.583%	4	710	-53.659%
2026-02-09	0.5000	0.5000	0.4800	0.4800	-4.000%	302	710	-60.417%
2026-02-06	0.5000	0.5000	0.5000	0.5000	+6.383%	2	588	-62.000%
2026-01-27	0.4700	0.4700	0.4700	0.4700	+4.444%	1	588	-59.574%
2026-01-26	0.4400	0.4500	0.4300	0.4500	-6.250%	281	587	-57.778%
2026-01-23	0.4800	0.4800	0.4800	0.4800	-21.311%	1	506	-60.417%
2026-01-20	0.5700	0.6100	0.5700	0.6100	+74.286%	70	506	-68.852%
2026-01-15	0.3600	0.3700	0.3500	0.3500	-16.667%	4	439	-45.714%
2026-01-12	0.4300	0.4300	0.4200	0.4200	-2.326%	16	437	-54.762%
2026-01-09	0.4300	0.4300	0.4300	0.4300	-10.417%	1	427	-55.814%
2026-01-08	0.4800	0.4800	0.4800	0.4800	-4.000%	1	427	-60.417%
2026-01-06	0.4800	0.5000	0.4700	0.5000	0.000%	9	426	-62.000%
2026-01-05	0.5000	0.5000	0.5000	0.5000	+4.167%	5	413	-62.000%
2025-12-24	0.4800	0.4800	0.4800	0.4800	-14.286%	1	413	-60.417%
2025-12-18	0.5600	0.5600	0.5600	0.5600	-5.085%	60	413	-66.071%
2025-12-17	0.5800	0.5900	0.5800	0.5900	-3.279%	42	413	-67.797%
2025-12-16	0.6200	0.6200	0.6100	0.6100	-8.955%	30	421	-68.852%
2025-12-15	0.6700	0.6700	0.6700	0.6700	+11.667%	200	391	-71.642%
2025-12-11	0.6000	0.6000	0.6000	0.6000	-1.639%	2	210	-68.333%
2025-12-10	0.6200	0.6300	0.6100	0.6100	-3.175%	16	208	-68.852%
2025-12-08	0.6300	0.6300	0.6300	0.6300	+23.529%	4	215	-69.841%
2025-12-03	0.5100	0.5100	0.5100	0.5100	-29.167%	1	211	-62.745%
2025-12-01	0.7200	0.7200	0.7200	0.7200	+56.522%	1	210	-73.611%
2025-11-28	0.4600	0.4600	0.4600	0.4600	0.000%	2	210	-58.696%
2025-11-26	0.4600	0.4600	0.4600	0.4600	-8.000%	2	208	-58.696%
2025-11-24	0.5000	0.5000	0.5000	0.5000	-12.281%	1	208	-62.000%
2025-11-21	0.5700	0.5700	0.5700	0.5700	-1.724%	1	207	-66.667%
2025-11-14	0.5800	0.5800	0.5800	0.5800	+5.455%	60	207	-67.241%
2025-11-13	0.5500	0.5500	0.5500	0.5500	-3.509%	4	151	-65.455%
2025-11-10	0.5700	0.5700	0.5700	0.5700	+1.786%	16	148	-66.667%
2025-11-06	0.5600	0.5600	0.5600	0.5600	+3.704%	6	145	-66.071%
2025-11-04	0.5600	0.5600	0.5400	0.5400	0.000%	10	139	-64.815%
2025-10-30	0.5600	0.5600	0.5400	0.5400	-1.818%	101	132	-64.815%
2025-10-29	0.4700	0.5500	0.4700	0.5500	+14.583%	24	31	-65.455%
2025-10-28	0.4800	0.4800	0.4800	0.4800	-7.692%	1	7	-60.417%
2025-10-27	0.5200	0.5200	0.5200	0.5200	-5.455%	2	6	-63.462%
2025-10-23	0.5500	0.5500	0.5500	0.5500	-3.509%	2	4	-65.455%
2025-10-22	0.5700	0.5700	0.5700	0.5700	0.000%	2	0	-66.667%