Dark

TLT20261120P78
TLT Nov 20 2026 78.00 Put (TLT261120P00078000)
option OPRA

EOD

Sep 24, 2026

1.42+91.892%(+0.68)3,728

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7900	1.4200	0.7200	1.4200	+91.892%	3,728	17,276	0.000%
2026-09-23	0.4200	0.8200	0.4200	0.7400	+100.000%	4,389	15,462	+91.892%
2026-09-22	0.3900	0.4200	0.3700	0.3700	-5.128%	133	12,498	+283.784%
2026-09-21	0.4300	0.4500	0.3900	0.3900	-27.778%	325	12,414	+264.103%
2026-09-18	0.4800	0.5600	0.4800	0.5400	+38.462%	339	12,393	+162.963%
2026-09-17	0.4900	0.4900	0.3900	0.3900	-43.478%	536	12,353	+264.103%
2026-09-16	0.7500	0.7500	0.5700	0.6900	-15.854%	896	12,561	+105.797%
2026-09-15	0.8100	0.8300	0.7600	0.8200	+12.329%	1,077	12,211	+73.171%
2026-09-14	0.7000	0.8200	0.6100	0.7300	+4.286%	2,837	12,143	+94.521%
2026-09-11	0.6400	0.7000	0.5900	0.7000	-11.392%	521	11,940	+102.857%
2026-09-10	0.6800	0.8300	0.6500	0.7900	+64.583%	987	11,932	+79.747%
2026-09-09	0.3900	0.5700	0.3900	0.4800	+14.286%	9,715	12,265	+195.833%
2026-09-08	0.3500	0.4300	0.3500	0.4200	+7.692%	190	16,775	+238.095%
2026-09-04	0.3600	0.3900	0.3600	0.3900	-9.302%	16	16,649	+264.103%
2026-09-03	0.4100	0.4300	0.3700	0.4300	-12.245%	2,383	16,649	+230.233%
2026-09-02	0.4800	0.5100	0.4700	0.4900	-5.769%	866	15,308	+189.796%
2026-09-01	0.4300	0.5300	0.4300	0.5200	+20.930%	473	14,474	+173.077%
2026-08-31	0.4800	0.5100	0.4300	0.4300	+13.158%	162	14,440	+230.233%
2026-08-28	0.3500	0.3900	0.3500	0.3800	+2.703%	72	14,516	+273.684%
2026-08-27	0.3600	0.4000	0.3600	0.3700	-9.756%	20	14,454	+283.784%
2026-08-26	0.3700	0.4100	0.3700	0.4100	+10.811%	6	14,444	+246.341%
2026-08-25	0.4000	0.4100	0.3700	0.3700	-22.917%	282	14,438	+283.784%
2026-08-24	0.5000	0.5300	0.4400	0.4800	-25.000%	2,158	14,198	+195.833%
2026-08-21	0.6000	0.6400	0.5800	0.6400	+12.281%	708	12,595	+121.875%
2026-08-20	0.5500	0.5700	0.5400	0.5700	+18.750%	821	11,947	+149.123%
2026-08-19	0.5100	0.5200	0.4500	0.4800	-32.394%	117	11,668	+195.833%
2026-08-18	0.8600	0.8600	0.7100	0.7100	-11.250%	35	11,578	+100.000%
2026-08-17	0.6800	0.8100	0.6700	0.8000	+14.286%	452	11,564	+77.500%
2026-08-14	0.5500	0.7300	0.5500	0.7000	+40.000%	127	11,120	+102.857%
2026-08-13	0.5100	0.5100	0.4300	0.5000	-21.875%	454	11,015	+184.000%
2026-08-12	0.6800	0.6800	0.5900	0.6400	-5.882%	28	10,574	+121.875%
2026-08-11	0.6200	0.6800	0.6100	0.6800	0.000%	608	10,553	+108.824%
2026-08-10	0.6000	0.6800	0.6000	0.6800	+11.475%	23	10,499	+108.824%
2026-08-07	0.5500	0.6100	0.5500	0.6100	-6.154%	50	10,477	+132.787%
2026-08-06	0.5800	0.6700	0.5700	0.6500	+16.071%	43	10,468	+118.462%
2026-08-05	0.5800	0.5800	0.5600	0.5600	-3.448%	10	10,455	+153.571%
2026-08-04	0.6600	0.6600	0.5800	0.5800	-28.395%	6	10,455	+144.828%
2026-08-03	0.8100	0.8100	0.8100	0.8100	-13.830%	4	10,451	+75.309%
2026-07-31	0.8200	0.9400	0.8200	0.9400	+36.232%	113	10,455	+51.064%
2026-07-30	0.6700	0.7300	0.6700	0.6900	-1.429%	22	10,400	+105.797%
2026-07-29	0.3600	0.7000	0.3600	0.7000	+105.882%	5,030	10,378	+102.857%
2026-07-28	0.3800	0.3800	0.3200	0.3400	-15.000%	36	5,348	+317.647%
2026-07-27	0.4300	0.4300	0.4000	0.4000	-21.569%	53	5,314	+255.000%
2026-07-24	0.5000	0.5100	0.4600	0.5100	-8.929%	52	5,297	+178.431%
2026-07-23	0.5500	0.5900	0.5500	0.5600	+19.149%	11	5,254	+153.571%
2026-07-22	0.4700	0.4700	0.4700	0.4700	+6.818%	1	5,246	+202.128%
2026-07-21	0.4200	0.4600	0.4200	0.4400	+22.222%	102	5,245	+222.727%
2026-07-20	0.3500	0.3600	0.3500	0.3600	+5.882%	12	5,200	+294.444%
2026-07-17	0.3400	0.3400	0.3400	0.3400	-20.930%	5	5,191	+317.647%
2026-07-16	0.4300	0.4300	0.4300	0.4300	+13.158%	5	5,191	+230.233%
2026-07-15	0.3800	0.3800	0.3800	0.3800	-13.636%	10	5,186	+273.684%
2026-07-14	0.4400	0.4400	0.4400	0.4400	+25.714%	1	5,176	+222.727%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-7.895%	5	5,175	+305.714%
2026-07-08	0.3900	0.3900	0.3800	0.3800	+5.556%	6	5,175	+273.684%
2026-07-07	0.3000	0.3600	0.3000	0.3600	+56.522%	6	5,169	+294.444%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-4.167%	2	5,168	+517.391%
2026-06-25	0.2400	0.2400	0.2400	0.2400	-11.111%	120	5,217	+491.667%
2026-06-24	0.2600	0.2700	0.2600	0.2700	-15.625%	9	5,281	+425.926%
2026-06-23	0.3300	0.3300	0.3200	0.3200	-8.571%	26	5,285	+343.750%
2026-06-22	0.3500	0.3500	0.3400	0.3500	+9.375%	45	5,259	+305.714%
2026-06-18	0.3400	0.3400	0.3200	0.3200	-13.514%	24	5,262	+343.750%
2026-06-17	0.3900	0.3900	0.3700	0.3700	-5.128%	32	5,262	+283.784%
2026-06-16	0.4200	0.4300	0.3900	0.3900	-9.302%	110	5,262	+264.103%
2026-06-15	0.4300	0.4300	0.4300	0.4300	-14.000%	2	5,071	+230.233%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-23.077%	93	5,071	+184.000%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+16.071%	1	5,071	+118.462%
2026-06-05	0.5600	0.5600	0.5600	0.5600	+12.000%	3	5,071	+153.571%
2026-06-04	0.4900	0.5000	0.4900	0.5000	+2.041%	3	5,068	+184.000%
2026-06-02	0.4900	0.4900	0.4900	0.4900	-15.517%	3	5,066	+189.796%
2026-06-01	0.5800	0.5800	0.5800	0.5800	+1.754%	1	5,064	+144.828%
2026-05-28	0.6000	0.6000	0.5700	0.5700	-12.308%	8	5,068	+149.123%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-2.985%	1	5,069	+118.462%
2026-05-26	0.6700	0.6700	0.6700	0.6700	-41.228%	1	5,070	+111.940%
2026-05-21	1.2000	1.2300	1.1400	1.1400	0.000%	3	5,070	+24.561%
2026-05-20	1.2500	1.2500	1.1400	1.1400	-17.986%	8	5,071	+24.561%
2026-05-19	1.3900	1.4300	1.3800	1.3900	+14.876%	15	5,081	+2.158%
2026-05-18	1.1800	1.2100	1.1800	1.2100	+6.140%	3	5,081	+17.355%
2026-05-15	1.0400	1.1400	1.0400	1.1400	+52.000%	10	5,081	+24.561%
2026-05-14	0.7600	0.7600	0.7500	0.7500	-7.407%	206	5,057	+89.333%
2026-05-12	0.8100	0.8100	0.8100	0.8100	-12.903%	1	4,850	+75.309%
2026-05-04	0.9100	0.9400	0.8800	0.9300	+12.048%	38	4,850	+52.688%
2026-05-01	0.8300	0.8300	0.8300	0.8300	+6.410%	4	4,808	+71.084%
2026-04-28	0.7800	0.7800	0.7800	0.7800	+5.405%	1	4,808	+82.051%
2026-04-16	0.7400	0.7400	0.7400	0.7400	-28.155%	2	4,807	+91.892%
2026-04-02	1.0300	1.0300	1.0300	1.0300	-21.374%	3	4,808	+37.864%
2026-03-27	1.3100	1.3100	1.3100	1.3100	-0.758%	99	4,808	+8.397%
2026-03-26	1.2800	1.3200	1.2800	1.3200	+1.538%	11	4,709	+7.576%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-7.801%	1	4,698	+9.231%
2026-03-20	1.2400	1.4100	1.2400	1.4100	+41.000%	2	4,697	+0.709%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-18.699%	2	4,695	+42.000%
2026-03-13	1.2300	1.2300	1.2300	1.2300	+17.143%	1	4,697	+15.447%
2026-03-12	1.0500	1.0500	1.0500	1.0500	+110.000%	4,000	4,696	+35.238%
2026-03-02	0.5000	0.5000	0.5000	0.5000	-12.281%	3	696	+184.000%
2026-02-23	0.5700	0.5700	0.5700	0.5700	-6.557%	1	693	+149.123%
2026-02-20	0.6100	0.6100	0.6100	0.6100	+1.667%	1	694	+132.787%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-7.692%	1	693	+136.667%
2026-02-18	0.6500	0.6500	0.6500	0.6500	0.000%	1	694	+118.462%
2026-02-17	0.6500	0.6500	0.6500	0.6500	-20.732%	6	693	+118.462%
2026-02-11	0.8200	0.8200	0.8200	0.8200	-18.812%	1	693	+73.171%
2026-02-05	1.0100	1.0100	1.0100	1.0100	-11.404%	5	692	+40.594%
2026-02-04	1.1000	1.1400	1.1000	1.1400	+6.542%	2	687	+24.561%
2026-02-03	1.0700	1.0700	1.0700	1.0700	-0.926%	3	685	+32.710%
2026-02-02	1.0700	1.0800	1.0700	1.0800	+3.846%	2	685	+31.481%
2026-01-28	1.0400	1.0400	1.0400	1.0400	+18.182%	1	685	+36.538%
2026-01-26	0.8800	0.8800	0.8800	0.8800	-14.563%	1	685	+61.364%
2026-01-20	1.0300	1.0300	1.0300	1.0300	+27.160%	1	685	+37.864%
2026-01-13	0.8100	0.8100	0.8100	0.8100	0.000%	100	684	+75.309%
2026-01-09	0.8100	0.8100	0.8100	0.8100	-19.000%	100	584	+75.309%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+3.093%	1	484	+42.000%
2026-01-05	0.9800	0.9800	0.9700	0.9700	-3.000%	100	383	+46.392%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+19.048%	2	383	+42.000%
2025-12-31	0.8400	0.8400	0.8400	0.8400	-4.545%	200	181	+69.048%
2025-12-30	0.9400	0.9400	0.8800	0.8800	-4.348%	3	181	+61.364%
2025-12-26	0.9300	0.9300	0.9200	0.9200	-2.128%	8	178	+54.348%
2025-12-24	0.9400	0.9500	0.9300	0.9400	-9.615%	13	163	+51.064%
2025-12-23	1.0500	1.0500	1.0400	1.0400	-5.455%	2	163	+36.538%
2025-12-22	1.1000	1.1000	1.1000	1.1000	-6.780%	4	159	+29.091%
2025-12-15	1.1800	1.1800	1.1800	1.1800	-7.087%	1	159	+20.339%
2025-12-12	1.2600	1.3000	1.2600	1.2700	+11.404%	15	158	+11.811%
2025-12-10	1.1300	1.1400	1.0900	1.1400	-3.390%	9	144	+24.561%
2025-12-08	1.1000	1.2000	1.1000	1.1800	+20.408%	134	139	+20.339%
2025-12-02	0.9800	0.9800	0.9800	0.9800	+6.522%	5	16	+44.898%
2025-12-01	0.9200	0.9200	0.9200	0.9200	+10.843%	1	11	+54.348%
2025-11-26	0.8300	0.8300	0.8300	0.8300	-15.306%	4	7	+71.084%
2025-11-21	0.9800	0.9800	0.9800	0.9800	-3.922%	4	7	+44.898%
2025-11-20	1.0200	1.0200	1.0200	1.0200	0.000%	3	0	+39.216%