Dark

TLT20261016P79
TLT Oct 16 2026 79.00 Put (TLT261016P00079000)
option OPRA

EOD

Sep 24, 2026

1.13+126.000%(+0.63)5,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5500	1.1300	0.4600	1.1300	+126.000%	5,120	96,483	0.000%
2026-09-23	0.2000	0.5800	0.2000	0.5000	+212.500%	9,398	96,272	+126.000%
2026-09-22	0.1700	0.2000	0.1500	0.1600	-15.789%	470	96,179	+606.250%
2026-09-21	0.2300	0.2300	0.1900	0.1900	-40.625%	980	96,300	+494.737%
2026-09-18	0.2600	0.3500	0.2600	0.3200	+52.381%	34,463	96,226	+253.125%
2026-09-17	0.5200	0.5200	0.2000	0.2100	-53.333%	5,430	123,248	+438.095%
2026-09-16	0.4700	0.4900	0.3300	0.4500	-22.414%	7,207	123,708	+151.111%
2026-09-15	0.5700	0.6200	0.5100	0.5800	+16.000%	6,129	121,643	+94.828%
2026-09-14	0.4600	0.5800	0.3500	0.5000	+11.111%	31,851	122,192	+126.000%
2026-09-11	0.3700	0.4600	0.3500	0.4500	-25.000%	18,496	112,591	+151.111%
2026-09-10	0.4900	0.6200	0.3800	0.6000	+93.548%	123,649	95,778	+88.333%
2026-09-09	0.2400	0.3800	0.2300	0.3100	+29.167%	936	82,407	+264.516%
2026-09-08	0.1900	0.2700	0.1900	0.2400	0.000%	3,740	82,195	+370.833%
2026-09-04	0.2200	0.2500	0.2100	0.2400	-17.241%	9,273	71,359	+370.833%
2026-09-03	0.2500	0.2900	0.2300	0.2900	-12.121%	1,357	71,359	+289.655%
2026-09-02	0.3300	0.3600	0.3100	0.3300	-8.333%	5,115	70,348	+242.424%
2026-09-01	0.3300	0.3600	0.2800	0.3600	+44.000%	1,691	66,611	+213.889%
2026-08-31	0.3100	0.3500	0.2500	0.2500	+4.167%	1,872	65,744	+352.000%
2026-08-28	0.2600	0.2600	0.1900	0.2400	0.000%	594	64,984	+370.833%
2026-08-27	0.2500	0.2500	0.2000	0.2400	-7.692%	35	64,634	+370.833%
2026-08-26	0.2500	0.2900	0.2500	0.2600	+13.043%	526	64,613	+334.615%
2026-08-25	0.2600	0.2900	0.2200	0.2300	-32.353%	2,841	64,620	+391.304%
2026-08-24	0.3600	0.3900	0.3100	0.3400	-32.000%	254	63,499	+232.353%
2026-08-21	0.4600	0.5300	0.4500	0.5000	+13.636%	801	63,340	+126.000%
2026-08-20	0.4200	0.5000	0.4100	0.4400	+29.412%	1,361	63,863	+156.818%
2026-08-19	0.3600	0.4000	0.3200	0.3400	-40.351%	2,020	63,432	+232.353%
2026-08-18	0.7300	0.7300	0.5600	0.5700	-20.833%	52,516	62,486	+98.246%
2026-08-17	0.6400	0.7200	0.5600	0.7200	+33.333%	1,207	12,497	+56.944%
2026-08-14	0.4300	0.6400	0.4300	0.5400	+42.105%	136	12,373	+109.259%
2026-08-13	0.3900	0.3900	0.3000	0.3800	-26.923%	862	12,322	+197.368%
2026-08-12	0.5000	0.5200	0.4600	0.5200	-7.143%	221	12,307	+117.308%
2026-08-11	0.5200	0.5600	0.5000	0.5600	-1.754%	712	12,294	+101.786%
2026-08-10	0.5000	0.5700	0.4900	0.5700	+29.545%	2,152	12,248	+98.246%
2026-08-07	0.4400	0.5000	0.4400	0.4400	-21.429%	99	10,178	+156.818%
2026-08-06	0.4900	0.5700	0.4600	0.5600	+24.444%	126	10,131	+101.786%
2026-08-05	0.4400	0.4500	0.4400	0.4500	-4.255%	409	10,005	+151.111%
2026-08-04	0.5800	0.5900	0.4700	0.4700	-34.722%	950	12,587	+140.426%
2026-08-03	0.7000	0.7400	0.7000	0.7200	-22.581%	145	11,843	+56.944%
2026-07-31	0.7500	0.9400	0.7500	0.9300	+38.806%	7,274	11,840	+21.505%
2026-07-30	0.6400	0.7300	0.6400	0.6700	+4.688%	476	4,804	+68.657%
2026-07-29	0.3000	0.6400	0.3000	0.6400	+146.154%	488	4,827	+76.563%
2026-07-28	0.2800	0.2900	0.2400	0.2600	-18.750%	90	4,767	+334.615%
2026-07-27	0.3500	0.3600	0.3100	0.3200	-21.951%	26	4,756	+253.125%
2026-07-24	0.4200	0.4300	0.4000	0.4100	-16.327%	77	4,741	+175.610%
2026-07-23	0.5100	0.5200	0.4800	0.4900	+19.512%	170	4,760	+130.612%
2026-07-22	0.4100	0.4200	0.4000	0.4100	+7.895%	47	4,736	+175.610%
2026-07-21	0.4000	0.4100	0.3500	0.3800	+18.750%	474	4,763	+197.368%
2026-07-20	0.3000	0.3500	0.3000	0.3200	+23.077%	73	4,656	+253.125%
2026-07-17	0.2400	0.2700	0.2400	0.2600	-18.750%	47	4,616	+334.615%
2026-07-16	0.3600	0.3700	0.3200	0.3200	+3.226%	51	4,634	+253.125%
2026-07-15	0.3300	0.3300	0.3100	0.3100	-13.889%	12	4,624	+264.516%
2026-07-14	0.3500	0.3600	0.3500	0.3600	-12.195%	6	4,626	+213.889%
2026-07-13	0.3400	0.4100	0.3400	0.4100	+41.379%	416	4,623	+175.610%
2026-07-10	0.2900	0.2900	0.2900	0.2900	-6.452%	1	4,634	+289.655%
2026-07-09	0.3300	0.3300	0.3000	0.3100	-3.125%	55	4,633	+264.516%
2026-07-08	0.3700	0.3900	0.3200	0.3200	-5.882%	41	4,608	+253.125%
2026-07-07	0.2800	0.3400	0.2800	0.3400	+47.826%	32	4,605	+232.353%
2026-07-06	0.2400	0.2600	0.2300	0.2300	-4.167%	65	4,588	+391.304%
2026-07-02	0.2400	0.2400	0.2400	0.2400	-7.692%	25	4,595	+370.833%
2026-07-01	0.2500	0.2600	0.2500	0.2600	+44.444%	26	4,595	+334.615%
2026-06-30	0.1800	0.1800	0.1800	0.1800	0.000%	12	4,584	+527.778%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-14.286%	1	4,572	+527.778%
2026-06-26	0.2100	0.2100	0.2100	0.2100	+10.526%	10	4,572	+438.095%
2026-06-25	0.1900	0.2000	0.1900	0.1900	-13.636%	306	4,567	+494.737%
2026-06-24	0.2300	0.2300	0.2200	0.2200	-26.667%	144	4,677	+413.636%
2026-06-22	0.2900	0.3000	0.2900	0.3000	+15.385%	136	4,724	+276.667%
2026-06-18	0.2700	0.2700	0.2600	0.2600	-18.750%	10	4,621	+334.615%
2026-06-17	0.3300	0.3300	0.3200	0.3200	-8.571%	2	4,621	+253.125%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-10.256%	11	4,621	+222.857%
2026-06-15	0.3700	0.3900	0.3700	0.3900	-7.143%	28	4,576	+189.744%
2026-06-12	0.4600	0.4600	0.4200	0.4200	+2.439%	44	4,576	+169.048%
2026-06-11	0.4200	0.4200	0.4100	0.4100	-25.455%	5	4,576	+175.610%
2026-06-10	0.5200	0.5500	0.5200	0.5500	-6.780%	53	4,573	+105.455%
2026-06-09	0.5900	0.5900	0.5900	0.5900	+11.321%	10	4,549	+91.525%
2026-06-08	0.5300	0.5300	0.5300	0.5300	-1.852%	19	4,539	+113.208%
2026-06-05	0.5200	0.5400	0.5200	0.5400	+20.000%	58	4,530	+109.259%
2026-06-04	0.4500	0.4500	0.4500	0.4500	-2.174%	1	4,480	+151.111%
2026-06-02	0.4500	0.4600	0.4500	0.4600	-6.122%	25	4,479	+145.652%
2026-06-01	0.4900	0.4900	0.4900	0.4900	-2.000%	3	4,472	+130.612%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-7.407%	6	4,472	+126.000%
2026-05-28	0.5400	0.5400	0.5400	0.5400	-8.475%	121	4,484	+109.259%
2026-05-27	0.5900	0.5900	0.5900	0.5900	-14.493%	5	4,414	+91.525%
2026-05-26	0.6500	0.7000	0.6500	0.6900	-20.690%	214	4,409	+63.768%
2026-05-22	0.8600	0.9300	0.8600	0.8700	-28.689%	2,058	4,280	+29.885%
2026-05-21	1.2200	1.2200	1.2200	1.2200	+8.929%	2	2,278	-7.377%
2026-05-20	1.2000	1.2000	1.1200	1.1200	-18.841%	604	2,278	+0.893%
2026-05-19	1.3700	1.4600	1.3100	1.3800	+13.115%	36	1,677	-18.116%
2026-05-18	1.2200	1.2300	1.1700	1.2200	+3.390%	37	1,677	-7.377%
2026-05-15	1.0100	1.1800	1.0100	1.1800	+63.889%	24	1,677	-4.237%
2026-05-14	0.7200	0.7200	0.7200	0.7200	-7.692%	105	1,639	+56.944%
2026-05-12	0.7900	0.7900	0.7800	0.7800	+11.429%	2	1,534	+44.872%
2026-05-11	0.6700	0.7000	0.6700	0.7000	+6.061%	14	1,534	+61.429%
2026-05-08	0.6600	0.6600	0.6600	0.6600	-10.811%	2	1,520	+71.212%
2026-05-07	0.7000	0.7400	0.7000	0.7400	+4.225%	127	1,518	+52.703%
2026-05-06	0.7300	0.7400	0.7000	0.7100	-16.471%	212	1,399	+59.155%
2026-05-05	0.8600	0.8600	0.8500	0.8500	-9.574%	6	1,198	+32.941%
2026-05-04	0.9200	0.9400	0.9200	0.9400	+18.987%	2	1,198	+20.213%
2026-05-01	0.7900	0.7900	0.7900	0.7900	-5.952%	1	1,196	+43.038%
2026-04-30	0.8500	0.8500	0.8400	0.8400	+1.205%	3	1,196	+34.524%
2026-04-29	0.7800	0.8300	0.7800	0.8300	+12.162%	13	1,196	+36.145%
2026-04-28	0.7800	0.7800	0.7400	0.7400	+4.225%	2	1,193	+52.703%
2026-04-27	0.6700	0.7100	0.6700	0.7100	-1.389%	3	1,192	+59.155%
2026-04-23	0.6400	0.7200	0.6400	0.7200	+12.500%	8	1,192	+56.944%
2026-04-22	0.6400	0.6400	0.6400	0.6400	0.000%	2	1,189	+76.563%
2026-04-20	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,187	+76.563%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-14.474%	5	1,186	+73.846%
2026-04-13	0.7400	0.7600	0.7300	0.7600	0.000%	52	1,191	+48.684%
2026-04-10	0.7600	0.7600	0.7600	0.7600	+4.110%	39	1,240	+48.684%
2026-04-09	0.7900	0.7900	0.7300	0.7300	-30.476%	17	1,260	+54.795%
2026-04-07	1.0500	1.0500	1.0500	1.0500	+19.318%	3	1,256	+7.619%
2026-04-06	0.9300	0.9300	0.8800	0.8800	-14.563%	6	1,256	+28.409%
2026-04-01	1.0700	1.0700	1.0300	1.0300	-6.364%	7	1,262	+9.709%
2026-03-31	1.1000	1.1000	1.1000	1.1000	-5.983%	1	1,262	+2.727%
2026-03-30	1.1700	1.1700	1.1300	1.1700	-12.030%	8	1,262	-3.419%
2026-03-27	1.3300	1.3300	1.3300	1.3300	+9.016%	99	1,257	-15.038%
2026-03-26	1.2200	1.2200	1.2200	1.2200	+5.172%	1	1,164	-7.377%
2026-03-25	1.1600	1.1600	1.1600	1.1600	-16.547%	3	1,163	-2.586%
2026-03-24	1.3700	1.3900	1.3700	1.3900	+15.833%	2	1,163	-18.705%
2026-03-23	1.2200	1.2200	1.0600	1.2000	-13.669%	7	1,162	-5.833%
2026-03-20	1.0200	1.3900	1.0200	1.3900	+40.404%	18	1,155	-18.705%
2026-03-19	0.9900	0.9900	0.9900	0.9900	-13.913%	2	1,139	+14.141%
2026-03-13	1.0800	1.1500	1.0800	1.1500	+5.505%	4	1,141	-1.739%
2026-03-12	1.0400	1.0900	1.0300	1.0900	+49.315%	112	1,138	+3.670%
2026-03-11	0.7300	0.7300	0.7300	0.7300	+2.817%	57	1,027	+54.795%
2026-03-06	0.7100	0.7100	0.7100	0.7100	+31.481%	12	970	+59.155%
2026-03-05	0.5400	0.5400	0.5400	0.5400	+1.887%	5	976	+109.259%
2026-03-03	0.5300	0.5300	0.5300	0.5300	+10.417%	58	971	+113.208%
2026-03-02	0.4800	0.4800	0.4800	0.4800	+14.286%	3	913	+135.417%
2026-02-27	0.4200	0.4200	0.4200	0.4200	-12.500%	217	912	+169.048%
2026-02-25	0.4800	0.4800	0.4800	0.4800	-11.111%	10	685	+135.417%
2026-02-23	0.5400	0.5400	0.5400	0.5400	-8.475%	1	685	+109.259%
2026-02-20	0.5900	0.5900	0.5900	0.5900	-4.839%	1	685	+91.525%
2026-02-18	0.6200	0.6200	0.6200	0.6200	0.000%	3	684	+82.258%
2026-02-17	0.6200	0.6200	0.6200	0.6200	-42.593%	20	684	+82.258%
2026-02-03	1.0800	1.0800	1.0800	1.0800	-0.917%	20	684	+4.630%
2026-02-02	1.0900	1.0900	1.0900	1.0900	+7.921%	2	664	+3.670%
2026-01-28	1.0100	1.0100	1.0100	1.0100	+20.238%	86	662	+11.881%
2026-01-26	0.8400	0.8400	0.8400	0.8400	-13.402%	55	576	+34.524%
2026-01-23	0.9700	0.9700	0.9700	0.9700	+5.435%	1	530	+16.495%
2026-01-21	1.1000	1.1000	0.9100	0.9200	-11.538%	91	529	+22.826%
2026-01-20	1.0400	1.0400	1.0400	1.0400	+46.479%	115	439	+8.654%
2026-01-15	0.7100	0.7100	0.7100	0.7100	-11.250%	6	448	+59.155%
2026-01-13	0.8300	0.8300	0.8000	0.8000	0.000%	13	442	+41.250%
2026-01-09	0.9200	0.9200	0.8000	0.8000	-13.043%	123	433	+41.250%
2026-01-08	0.9500	0.9500	0.9000	0.9200	+4.545%	15	310	+22.826%
2026-01-07	0.8800	0.8900	0.8600	0.8800	-8.333%	34	295	+28.409%
2026-01-06	0.9300	0.9600	0.9300	0.9600	+4.348%	6	261	+17.708%
2026-01-05	0.9800	0.9800	0.9200	0.9200	-8.911%	29	226	+22.826%
2026-01-02	0.9600	1.0100	0.9600	1.0100	+12.222%	28	226	+11.881%
2025-12-29	0.9000	0.9000	0.9000	0.9000	-3.226%	60	219	+25.556%
2025-12-26	0.9300	0.9300	0.9300	0.9300	0.000%	1	219	+21.505%
2025-12-24	0.9300	0.9300	0.9300	0.9300	-11.429%	1	219	+21.505%
2025-12-22	1.0500	1.0500	1.0500	1.0500	0.000%	1	219	+7.619%
2025-12-19	1.0500	1.0500	1.0500	1.0500	0.000%	1	218	+7.619%
2025-12-18	1.0500	1.0500	1.0100	1.0500	-5.405%	7	218	+7.619%
2025-12-17	1.1100	1.1100	1.1100	1.1100	-0.893%	1	211	+1.802%
2025-12-16	1.1200	1.1200	1.1200	1.1200	+2.752%	1	210	+0.893%
2025-12-11	1.0900	1.0900	1.0900	1.0900	-7.627%	1	210	+3.670%
2025-12-10	1.1400	1.1800	1.1400	1.1800	-1.667%	6	209	-4.237%
2025-12-09	1.2000	1.2000	1.2000	1.2000	+3.448%	4	207	-5.833%
2025-12-08	1.1500	1.1600	1.1500	1.1600	+10.476%	8	204	-2.586%
2025-12-05	1.0500	1.0500	1.0500	1.0500	+12.903%	1	198	+7.619%
2025-12-03	0.9300	0.9300	0.9300	0.9300	-2.105%	2	197	+21.505%
2025-12-02	0.9500	0.9500	0.9500	0.9500	-1.042%	2	195	+18.947%
2025-12-01	0.9500	0.9600	0.9500	0.9600	+6.667%	6	194	+17.708%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-10.891%	1	192	+25.556%
2025-11-21	1.0100	1.0100	1.0100	1.0100	-2.885%	1	191	+11.881%
2025-11-20	1.0400	1.0400	1.0400	1.0400	-1.887%	1	190	+8.654%
2025-11-19	1.0600	1.0600	1.0600	1.0600	+1.923%	1	189	+6.604%
2025-11-17	1.0400	1.0400	1.0400	1.0400	+8.333%	115	188	+8.654%
2025-11-14	0.9600	0.9600	0.9600	0.9600	+2.128%	60	73	+17.708%
2025-11-12	0.9400	0.9400	0.9400	0.9400	0.000%	1	9	+20.213%
2025-11-11	0.9400	0.9400	0.9400	0.9400	-3.093%	3	9	+20.213%
2025-11-07	0.9700	0.9700	0.9700	0.9700	+12.791%	2	9	+16.495%
2025-10-29	0.8600	0.8600	0.8600	0.8600	-11.340%	1	7	+31.395%
2025-10-23	0.9300	0.9700	0.9300	0.9700	-3.000%	2	6	+16.495%
2025-10-20	1.0000	1.0000	1.0000	1.0000	-11.504%	1	4	+13.000%
2025-10-16	1.1300	1.1300	1.1300	1.1300	0.000%	3	3	0.000%