Dark

TLT20261218P70
TLT Dec 18 2026 70.00 Put (TLT261218P00070000)
option OPRA

EOD

Sep 24, 2026

0.2400+118.182%(+0.1300)7,102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.2400	0.1100	0.2400	+118.182%	7,102	8,070	0.000%
2026-09-23	0.0900	0.1100	0.0900	0.1100	+37.500%	23	9,894	+118.182%
2026-09-21	0.0800	0.0800	0.0700	0.0800	-11.111%	2,262	9,877	+200.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	+12.500%	10	7,706	+166.667%
2026-09-17	0.1000	0.1000	0.0800	0.0800	-27.273%	2,759	8,632	+200.000%
2026-09-16	0.1300	0.1300	0.1100	0.1100	-31.250%	394	6,330	+118.182%
2026-09-15	0.1400	0.1600	0.1400	0.1600	+45.455%	1,627	5,982	+50.000%
2026-09-14	0.1300	0.1300	0.1100	0.1100	0.000%	27	4,635	+118.182%
2026-09-11	0.1200	0.1200	0.1100	0.1100	-26.667%	180	4,628	+118.182%
2026-09-10	0.1400	0.1500	0.1100	0.1500	+66.667%	217	4,586	+60.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	+28.571%	31	4,625	+166.667%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-22.222%	15	4,615	+242.857%
2026-09-03	0.0900	0.0900	0.0900	0.0900	0.000%	1	4,600	+166.667%
2026-09-01	0.0900	0.0900	0.0800	0.0900	+12.500%	160	4,599	+166.667%
2026-08-31	0.0900	0.0900	0.0800	0.0800	0.000%	200	4,449	+200.000%
2026-08-28	0.0700	0.0900	0.0700	0.0800	+14.286%	4	4,273	+200.000%
2026-08-27	0.0900	0.0900	0.0700	0.0700	-12.500%	492	4,273	+242.857%
2026-08-26	0.0900	0.0900	0.0800	0.0800	-11.111%	259	4,366	+200.000%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-10.000%	200	4,364	+166.667%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-23.077%	33	4,197	+140.000%
2026-08-21	0.1300	0.1300	0.1300	0.1300	+18.182%	10	4,167	+84.615%
2026-08-20	0.1200	0.1300	0.1100	0.1100	0.000%	664	4,162	+118.182%
2026-08-19	0.1100	0.1100	0.1100	0.1100	-26.667%	5	4,481	+118.182%
2026-08-18	0.1600	0.1700	0.1500	0.1500	-11.765%	95	4,481	+60.000%
2026-08-17	0.1800	0.1800	0.1700	0.1700	+6.250%	28	4,453	+41.176%
2026-08-14	0.1200	0.1700	0.1200	0.1600	+33.333%	186	4,454	+50.000%
2026-08-13	0.1200	0.1200	0.1000	0.1200	-14.286%	265	4,309	+100.000%
2026-08-12	0.1500	0.1500	0.1400	0.1400	-6.667%	3	4,129	+71.429%
2026-08-11	0.1600	0.1600	0.1500	0.1500	0.000%	2	4,129	+60.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-6.250%	1,363	4,129	+60.000%
2026-08-06	0.1600	0.1600	0.1600	0.1600	+14.286%	67	4,352	+50.000%
2026-08-05	0.1500	0.1500	0.1400	0.1400	-6.667%	694	4,304	+71.429%
2026-08-04	0.1800	0.1800	0.1500	0.1500	-25.000%	712	5,234	+60.000%
2026-08-03	0.1900	0.2100	0.1900	0.2000	-13.043%	581	5,601	+20.000%
2026-07-31	0.1900	0.2300	0.1900	0.2300	+27.778%	15	6,063	+4.348%
2026-07-30	0.1700	0.1800	0.1600	0.1800	+12.500%	500	6,063	+33.333%
2026-07-29	0.1700	0.1700	0.1600	0.1600	+77.778%	149	5,662	+50.000%
2026-07-28	0.1000	0.1000	0.0900	0.0900	-18.182%	68	5,611	+166.667%
2026-07-27	0.1100	0.1100	0.1000	0.1100	-8.333%	3	5,612	+118.182%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-14.286%	30	5,609	+100.000%
2026-07-23	0.1300	0.1400	0.1300	0.1400	+27.273%	5	5,579	+71.429%
2026-07-22	0.1100	0.1100	0.1100	0.1100	+10.000%	1	5,575	+118.182%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	6	5,575	+140.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	200	5,578	+140.000%
2026-07-15	0.1100	0.1100	0.1000	0.1000	-16.667%	4	5,406	+140.000%
2026-07-13	0.1100	0.1200	0.1100	0.1200	+33.333%	1,323	5,425	+100.000%
2026-07-10	0.0900	0.0900	0.0900	0.0900	-18.182%	1	4,363	+166.667%
2026-07-09	0.1100	0.1100	0.1100	0.1100	+10.000%	100	4,363	+118.182%
2026-07-08	0.1200	0.1300	0.1000	0.1000	0.000%	711	4,263	+140.000%
2026-07-07	0.1000	0.1100	0.0900	0.1000	+11.111%	706	3,762	+140.000%
2026-07-06	0.0900	0.0900	0.0900	0.0900	+50.000%	580	3,325	+166.667%
2026-06-30	0.0800	0.0800	0.0600	0.0600	-25.000%	251	3,129	+300.000%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-20.000%	8	2,961	+200.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,963	+140.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,874	+140.000%
2026-06-17	0.1200	0.1200	0.1200	0.1200	-7.692%	100	2,874	+100.000%
2026-06-16	0.1300	0.1300	0.1300	0.1300	0.000%	100	2,874	+84.615%
2026-06-15	0.1400	0.1400	0.1300	0.1300	-13.333%	3	2,781	+84.615%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,781	+60.000%
2026-06-10	0.1600	0.1600	0.1600	0.1600	-11.111%	1	2,781	+50.000%
2026-06-08	0.1700	0.1800	0.1700	0.1800	+12.500%	2	2,781	+33.333%
2026-06-05	0.1600	0.1600	0.1600	0.1600	+6.667%	2	2,780	+50.000%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-11.765%	13	2,778	+60.000%
2026-06-03	0.1600	0.1700	0.1600	0.1700	+13.333%	52	2,823	+41.176%
2026-06-02	0.1400	0.1600	0.1400	0.1500	-11.765%	14	2,825	+60.000%
2026-06-01	0.1800	0.1800	0.1700	0.1700	0.000%	23	2,813	+41.176%
2026-05-29	0.1500	0.1800	0.1500	0.1700	-10.526%	45	2,811	+41.176%
2026-05-28	0.1800	0.1900	0.1700	0.1900	-5.000%	106	2,785	+26.316%
2026-05-27	0.1800	0.2000	0.1800	0.2000	-13.043%	136	2,835	+20.000%
2026-05-26	0.2300	0.2300	0.2000	0.2300	-11.538%	56	2,884	+4.348%
2026-05-22	0.2800	0.2800	0.2600	0.2600	-21.212%	25	2,853	-7.692%
2026-05-21	0.3700	0.4200	0.3300	0.3300	-13.158%	67	2,847	-27.273%
2026-05-20	0.4500	0.4500	0.3700	0.3800	-19.149%	18	2,847	-36.842%
2026-05-19	0.4600	0.4900	0.4500	0.4700	+14.634%	238	2,845	-48.936%
2026-05-18	0.3500	0.4200	0.3500	0.4100	+5.128%	134	2,845	-41.463%
2026-05-15	0.3400	0.3900	0.3400	0.3900	+50.000%	357	2,845	-38.462%
2026-05-14	0.2400	0.2600	0.2400	0.2600	-7.143%	101	2,569	-7.692%
2026-05-13	0.2900	0.2900	0.2800	0.2800	0.000%	8	2,469	-14.286%
2026-05-12	0.2500	0.2800	0.2500	0.2800	+12.000%	41	2,469	-14.286%
2026-05-11	0.2400	0.2500	0.2400	0.2500	0.000%	36	2,469	-4.000%
2026-05-07	0.2400	0.2500	0.2400	0.2500	0.000%	45	2,471	-4.000%
2026-05-06	0.2700	0.2700	0.2500	0.2500	-19.355%	40	2,433	-4.000%
2026-05-05	0.3100	0.3100	0.3100	0.3100	+14.815%	1	2,437	-22.581%
2026-05-01	0.2700	0.2700	0.2700	0.2700	-10.000%	3	2,433	-11.111%
2026-04-30	0.2900	0.3000	0.2900	0.3000	+3.448%	7	2,433	-20.000%
2026-04-29	0.2600	0.3000	0.2600	0.2900	+11.538%	20	2,426	-17.241%
2026-04-28	0.2500	0.2600	0.2500	0.2600	+4.000%	7	2,424	-7.692%
2026-04-27	0.2300	0.2500	0.2300	0.2500	0.000%	15	2,417	-4.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+4.167%	3	2,408	-4.000%
2026-04-23	0.2400	0.2400	0.2400	0.2400	+4.348%	10	2,405	0.000%
2026-04-21	0.2300	0.2300	0.2300	0.2300	-4.167%	571	2,470	+4.348%
2026-04-20	0.2300	0.2400	0.2300	0.2400	+9.091%	160	2,470	0.000%
2026-04-16	0.2400	0.2400	0.2200	0.2200	0.000%	16	2,330	+9.091%
2026-04-14	0.2400	0.2400	0.2100	0.2200	-8.333%	25	2,337	+9.091%
2026-04-13	0.2500	0.2500	0.2400	0.2400	-11.111%	15	2,350	0.000%
2026-04-10	0.2400	0.2700	0.2400	0.2700	+3.846%	554	2,337	-11.111%
2026-04-09	0.2600	0.2600	0.2600	0.2600	+8.333%	10	2,106	-7.692%
2026-04-08	0.2700	0.2700	0.2400	0.2400	-20.000%	8	2,106	0.000%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-3.226%	5	2,102	-20.000%
2026-04-02	0.3100	0.3100	0.3100	0.3100	-6.061%	4	2,102	-22.581%
2026-04-01	0.3300	0.3300	0.3300	0.3300	-8.333%	22	2,102	-27.273%
2026-03-31	0.3600	0.3600	0.3600	0.3600	-12.195%	70	2,102	-33.333%
2026-03-30	0.4000	0.4100	0.4000	0.4100	-21.154%	10	2,084	-41.463%
2026-03-27	0.5100	0.5200	0.5100	0.5200	+18.182%	110	2,074	-53.846%
2026-03-26	0.4300	0.4400	0.4300	0.4400	+2.326%	76	2,024	-45.455%
2026-03-23	0.3700	0.4300	0.3600	0.4300	-17.308%	101	1,949	-44.186%
2026-03-20	0.3700	0.5200	0.3600	0.5200	+52.941%	54	1,859	-53.846%
2026-03-19	0.3500	0.3600	0.3400	0.3400	-5.556%	65	1,834	-29.412%
2026-03-18	0.3400	0.3600	0.3300	0.3600	+24.138%	83	1,774	-33.333%
2026-03-17	0.3000	0.3100	0.2900	0.2900	-19.444%	14	1,693	-17.241%
2026-03-16	0.3600	0.3600	0.3600	0.3600	-25.000%	10	1,681	-33.333%
2026-03-13	0.4600	0.4800	0.4200	0.4800	+11.628%	89	1,671	-50.000%
2026-03-12	0.4000	0.4300	0.4000	0.4300	+19.444%	280	1,610	-44.186%
2026-03-11	0.2900	0.3600	0.2800	0.3600	+44.000%	177	1,331	-33.333%
2026-03-09	0.2600	0.2600	0.2500	0.2500	+4.167%	5	1,159	-4.000%
2026-03-06	0.2300	0.2400	0.2300	0.2400	+20.000%	152	1,159	0.000%
2026-03-05	0.2000	0.2000	0.1900	0.2000	+11.111%	91	1,007	+20.000%
2026-03-04	0.1800	0.1800	0.1800	0.1800	0.000%	50	961	+33.333%
2026-02-27	0.1800	0.1800	0.1800	0.1800	0.000%	8	961	+33.333%
2026-02-25	0.1800	0.1800	0.1800	0.1800	-14.286%	1	960	+33.333%
2026-02-24	0.2000	0.2100	0.2000	0.2100	-4.545%	350	960	+14.286%
2026-02-20	0.2200	0.2200	0.2200	0.2200	-4.348%	200	610	+9.091%
2026-02-18	0.2300	0.2300	0.2300	0.2300	-8.000%	100	423	+4.348%
2026-02-13	0.2500	0.2500	0.2400	0.2500	-21.875%	300	175	-4.000%
2026-02-10	0.3100	0.3300	0.3100	0.3200	-20.000%	10	175	-25.000%
2026-02-03	0.3900	0.4000	0.3900	0.4000	+5.263%	41	170	-40.000%
2026-01-20	0.3300	0.3800	0.3300	0.3800	+46.154%	4	129	-36.842%
2026-01-16	0.2800	0.2800	0.2600	0.2600	+8.333%	24	102	-7.692%
2026-01-15	0.2400	0.2400	0.2400	0.2400	-7.692%	1	102	0.000%
2026-01-13	0.2700	0.2700	0.2600	0.2600	-10.345%	2	102	-7.692%
2026-01-09	0.2900	0.2900	0.2900	0.2900	-14.706%	3	100	-17.241%
2026-01-06	0.3400	0.3400	0.3400	0.3400	+3.030%	21	97	-29.412%
2026-01-05	0.3300	0.3300	0.3300	0.3300	-2.941%	10	66	-27.273%
2026-01-02	0.3400	0.3400	0.3400	0.3400	-5.556%	1	66	-29.412%
2025-12-30	0.3600	0.3600	0.3600	0.3600	+9.091%	1	65	-33.333%
2025-12-29	0.3500	0.3500	0.3300	0.3300	-10.811%	61	64	-27.273%
2025-12-23	0.3700	0.3700	0.3700	0.3700	-9.756%	2	4	-35.135%
2025-12-22	0.4100	0.4100	0.4100	0.4100	+10.811%	1	2	-41.463%
2025-12-19	0.3700	0.3700	0.3700	0.3700	0.000%	1	1	-35.135%