Dark

TLT20261218P75
TLT Dec 18 2026 75.00 Put (TLT261218P00075000)
option OPRA

EOD

Sep 24, 2026

0.8600+86.957%(+0.4000)1,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4900	0.8600	0.4400	0.8600	+86.957%	1,984	23,456	0.000%
2026-09-23	0.3500	0.5200	0.3200	0.4600	+76.923%	3,979	23,506	+86.957%
2026-09-22	0.2600	0.2700	0.2500	0.2600	-3.704%	271	23,621	+230.769%
2026-09-21	0.3100	0.3100	0.2600	0.2700	-20.588%	2,067	23,821	+218.519%
2026-09-18	0.3100	0.3700	0.3100	0.3400	+25.926%	1,622	22,611	+152.941%
2026-09-17	0.3300	0.3400	0.2700	0.2700	-41.304%	729	21,356	+218.519%
2026-09-16	0.4600	0.4700	0.4100	0.4600	-13.208%	559	21,335	+86.957%
2026-09-15	0.5100	0.5300	0.5000	0.5300	+15.217%	266	21,492	+62.264%
2026-09-14	0.4600	0.5000	0.4100	0.4600	+4.545%	2,697	21,228	+86.957%
2026-09-11	0.4300	0.4500	0.3900	0.4400	-15.385%	370	18,973	+95.455%
2026-09-10	0.4200	0.5500	0.4200	0.5200	+67.742%	1,176	18,906	+65.385%
2026-09-09	0.2700	0.3500	0.2600	0.3100	+19.231%	711	18,524	+177.419%
2026-09-08	0.2500	0.2700	0.2400	0.2600	0.000%	418	18,265	+230.769%
2026-09-04	0.2500	0.2600	0.2500	0.2600	-13.333%	288	17,949	+230.769%
2026-09-03	0.2800	0.3000	0.2600	0.3000	-3.226%	181	17,949	+186.667%
2026-09-02	0.3100	0.3400	0.3100	0.3100	-6.061%	477	17,885	+177.419%
2026-09-01	0.2800	0.3300	0.2800	0.3300	+13.793%	263	17,755	+160.606%
2026-08-31	0.3000	0.3200	0.2900	0.2900	+16.000%	114	17,560	+196.552%
2026-08-28	0.2700	0.2700	0.2300	0.2500	-3.846%	19	17,496	+244.000%
2026-08-27	0.2600	0.2700	0.2500	0.2600	-3.704%	349	17,519	+230.769%
2026-08-26	0.2700	0.2900	0.2600	0.2700	+8.000%	1,800	17,332	+218.519%
2026-08-25	0.2800	0.2800	0.2500	0.2500	-21.875%	2,504	17,249	+244.000%
2026-08-24	0.3500	0.3500	0.3000	0.3200	-21.951%	566	17,049	+168.750%
2026-08-21	0.3900	0.4100	0.3900	0.4100	+2.500%	83	16,651	+109.756%
2026-08-20	0.3700	0.4000	0.3700	0.4000	+25.000%	1,348	16,801	+115.000%
2026-08-19	0.3500	0.3500	0.3200	0.3200	-34.694%	45	15,738	+168.750%
2026-08-18	0.5100	0.5200	0.4800	0.4900	-7.547%	43	15,710	+75.510%
2026-08-17	0.4600	0.5300	0.4500	0.5300	+17.778%	66	15,677	+62.264%
2026-08-14	0.3800	0.5000	0.3800	0.4500	+32.353%	58	15,659	+91.111%
2026-08-13	0.3100	0.3400	0.3100	0.3400	-19.048%	20	15,633	+152.941%
2026-08-12	0.4000	0.4200	0.4000	0.4200	-4.545%	2	15,627	+104.762%
2026-08-11	0.4200	0.4400	0.4200	0.4400	-2.222%	2	15,625	+95.455%
2026-08-10	0.4200	0.4500	0.4200	0.4500	+9.756%	149	15,626	+91.111%
2026-08-07	0.4200	0.4200	0.4000	0.4100	-4.651%	53	15,577	+109.756%
2026-08-06	0.4900	0.4900	0.4000	0.4300	+13.158%	937	15,694	+100.000%
2026-08-05	0.3900	0.3900	0.3800	0.3800	-9.524%	39	15,171	+126.316%
2026-08-04	0.4500	0.4500	0.4200	0.4200	-17.647%	39	15,226	+104.762%
2026-08-03	0.5100	0.5100	0.5100	0.5100	-19.048%	25	15,254	+68.627%
2026-07-31	0.5100	0.6400	0.5100	0.6300	+34.043%	208	15,248	+36.508%
2026-07-30	0.4300	0.5000	0.4300	0.4700	+11.905%	61	15,259	+82.979%
2026-07-29	0.2400	0.4200	0.2400	0.4200	+44.828%	1,047	15,247	+104.762%
2026-07-27	0.2900	0.2900	0.2900	0.2900	-14.706%	1	15,202	+196.552%
2026-07-24	0.3100	0.3400	0.3000	0.3400	-12.821%	62	15,202	+152.941%
2026-07-23	0.3600	0.3900	0.3500	0.3900	+30.000%	157	15,241	+120.513%
2026-07-22	0.3000	0.3100	0.2900	0.3000	+7.143%	275	15,182	+186.667%
2026-07-21	0.2700	0.2800	0.2700	0.2800	+33.333%	52	15,104	+207.143%
2026-07-17	0.2100	0.2100	0.2100	0.2100	-27.586%	50	15,086	+309.524%
2026-07-16	0.2900	0.2900	0.2900	0.2900	+16.000%	3	15,086	+196.552%
2026-07-15	0.2700	0.2700	0.2500	0.2500	-10.714%	31	15,086	+244.000%
2026-07-14	0.2700	0.2800	0.2700	0.2800	+21.739%	11	15,084	+207.143%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-11.538%	10	15,084	+273.913%
2026-07-09	0.2400	0.2600	0.2400	0.2600	-3.704%	1,011	15,084	+230.769%
2026-07-08	0.2800	0.3000	0.2700	0.2700	+17.391%	21	16,089	+218.519%
2026-07-07	0.2300	0.2300	0.2300	0.2300	+9.524%	2	16,081	+273.913%
2026-07-06	0.2100	0.2100	0.2100	0.2100	+40.000%	1	16,081	+309.524%
2026-06-29	0.1500	0.1500	0.1400	0.1500	0.000%	19	16,082	+473.333%
2026-06-26	0.1700	0.1700	0.1500	0.1500	-11.765%	4	16,087	+473.333%
2026-06-25	0.1600	0.1700	0.1600	0.1700	-5.556%	22	16,084	+405.882%
2026-06-24	0.1900	0.1900	0.1800	0.1800	-30.769%	7	16,098	+377.778%
2026-06-22	0.2500	0.2600	0.2500	0.2600	+4.000%	32	16,102	+230.769%
2026-06-18	0.2500	0.2500	0.2400	0.2500	-13.793%	2,004	14,140	+244.000%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-3.333%	1	14,140	+196.552%
2026-06-16	0.3000	0.3100	0.3000	0.3000	-3.226%	102	14,140	+186.667%
2026-06-15	0.3100	0.3100	0.3100	0.3100	-8.824%	33	14,045	+177.419%
2026-06-12	0.3400	0.3400	0.3400	0.3400	-2.857%	22	14,045	+152.941%
2026-06-11	0.4200	0.4200	0.3500	0.3500	-16.667%	1,215	14,045	+145.714%
2026-06-10	0.4500	0.4500	0.4200	0.4200	+13.514%	150	12,845	+104.762%
2026-06-04	0.3700	0.3700	0.3700	0.3700	+2.778%	2	12,895	+132.432%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-12.195%	36	12,895	+138.889%
2026-06-01	0.4300	0.4500	0.4100	0.4100	+2.500%	207	12,915	+109.756%
2026-05-29	0.3900	0.4000	0.3900	0.4000	-4.762%	14	12,739	+115.000%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-10.638%	6	12,734	+104.762%
2026-05-27	0.4800	0.4800	0.4500	0.4700	-9.615%	3	12,734	+82.979%
2026-05-26	0.5000	0.5300	0.5000	0.5200	-43.478%	67	12,733	+65.385%
2026-05-22	0.6500	0.9200	0.6200	0.9200	+21.053%	26	12,774	-6.522%
2026-05-21	0.8900	0.9200	0.7500	0.7600	-10.588%	145	12,767	+13.158%
2026-05-20	0.9700	0.9700	0.8500	0.8500	-18.269%	90	12,767	+1.176%
2026-05-19	1.0400	1.0700	0.9900	1.0400	+14.286%	64	12,694	-17.308%
2026-05-18	0.8600	0.9500	0.8600	0.9100	+5.814%	41	12,694	-5.495%
2026-05-15	0.7900	0.8600	0.7900	0.8600	+56.364%	198	12,694	0.000%
2026-05-14	0.5700	0.5700	0.5500	0.5500	-12.698%	46	12,581	+56.364%
2026-05-13	0.6300	0.6300	0.6300	0.6300	+6.780%	2	12,579	+36.508%
2026-05-12	0.6000	0.6100	0.5900	0.5900	+7.273%	230	12,579	+45.763%
2026-05-11	0.5400	0.5500	0.5400	0.5500	+5.769%	30	12,579	+56.364%
2026-05-08	0.5200	0.5200	0.5200	0.5200	-7.143%	29	12,463	+65.385%
2026-05-07	0.5600	0.5600	0.5600	0.5600	-1.754%	1	12,463	+53.571%
2026-05-06	0.5700	0.5700	0.5700	0.5700	-16.176%	10	12,463	+50.877%
2026-05-05	0.6800	0.6800	0.6800	0.6800	-2.857%	5	12,466	+26.471%
2026-05-04	0.6600	0.7100	0.6500	0.7000	+16.667%	128	12,463	+22.857%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-4.762%	1	12,343	+43.333%
2026-04-30	0.6300	0.6300	0.6300	0.6300	+5.000%	40	12,343	+36.508%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+7.143%	12	12,323	+43.333%
2026-04-28	0.5600	0.5600	0.5600	0.5600	+7.692%	1	12,311	+53.571%
2026-04-23	0.5200	0.5200	0.5200	0.5200	+6.122%	6	12,311	+65.385%
2026-04-21	0.4900	0.4900	0.4900	0.4900	0.000%	99	12,226	+75.510%
2026-04-15	0.4900	0.4900	0.4900	0.4900	0.000%	11	12,226	+75.510%
2026-04-14	0.4900	0.4900	0.4900	0.4900	-7.547%	1	12,222	+75.510%
2026-04-13	0.5300	0.5300	0.5300	0.5300	-3.636%	1	12,222	+62.264%
2026-04-10	0.5500	0.5500	0.5500	0.5500	0.000%	2	12,222	+56.364%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-1.786%	30	12,220	+56.364%
2026-04-08	0.5500	0.5600	0.5500	0.5600	-16.418%	13	12,241	+53.571%
2026-04-07	0.6700	0.6700	0.6700	0.6700	-1.471%	1	12,247	+28.358%
2026-04-06	0.6600	0.6800	0.6600	0.6800	-5.556%	3	12,246	+26.471%
2026-04-02	0.7200	0.7200	0.7200	0.7200	-10.000%	2	12,242	+19.444%
2026-03-31	0.8100	0.8200	0.8000	0.8000	-10.112%	74	12,242	+7.500%
2026-03-30	0.9200	0.9200	0.8600	0.8900	-18.349%	7,574	12,282	-3.371%
2026-03-27	1.0900	1.0900	1.0900	1.0900	+9.000%	3	15,075	-21.101%
2026-03-26	0.9500	1.0000	0.9500	1.0000	+12.360%	4	15,074	-14.000%
2026-03-25	0.8900	0.8900	0.8900	0.8900	-13.592%	1	15,071	-3.371%
2026-03-24	1.0700	1.0700	0.9700	1.0300	+8.421%	56	15,071	-16.505%
2026-03-23	0.9000	0.9500	0.9000	0.9500	-11.215%	1,099	15,031	-9.474%
2026-03-20	1.0000	1.0700	1.0000	1.0700	+64.615%	5	15,186	-19.626%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-13.333%	67	15,184	+32.308%
2026-03-16	0.7400	0.7500	0.7400	0.7500	-15.730%	15	15,117	+14.667%
2026-03-13	0.9400	0.9400	0.8900	0.8900	+9.877%	2	15,103	-3.371%
2026-03-12	0.8000	0.8400	0.8000	0.8100	+62.000%	42	15,102	+6.173%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+4.167%	6	15,062	+72.000%
2026-03-06	0.4700	0.4800	0.4700	0.4800	+17.073%	12	15,056	+79.167%
2026-03-05	0.3900	0.4100	0.3900	0.4100	+5.128%	40	15,047	+109.756%
2026-03-03	0.3900	0.3900	0.3900	0.3900	+5.405%	4	15,047	+120.513%
2026-03-02	0.3700	0.3700	0.3700	0.3700	+5.714%	3	15,043	+132.432%
2026-02-26	0.3500	0.3500	0.3500	0.3500	-2.778%	1	15,040	+145.714%
2026-02-25	0.3600	0.3700	0.3600	0.3600	-5.263%	11	15,040	+138.889%
2026-02-24	0.3800	0.3800	0.3800	0.3800	-17.391%	5	15,040	+126.316%
2026-02-20	0.4600	0.4600	0.4600	0.4600	-4.167%	10	15,035	+86.957%
2026-02-18	0.4800	0.4800	0.4800	0.4800	-2.041%	20	15,035	+79.167%
2026-02-17	0.4700	0.5000	0.4700	0.4900	-9.259%	14	15,015	+75.510%
2026-02-13	0.5400	0.5400	0.5400	0.5400	-11.475%	1	15,004	+59.259%
2026-02-11	0.6100	0.6100	0.6100	0.6100	-1.613%	2,500	15,004	+40.984%
2026-02-10	0.6300	0.6300	0.6200	0.6200	-10.145%	2	17,129	+38.710%
2026-02-09	0.7500	0.7500	0.6900	0.6900	-8.000%	3	17,127	+24.638%
2026-02-06	0.7500	0.7500	0.7500	0.7500	-5.063%	1	17,126	+14.667%
2026-02-05	0.8000	0.8000	0.7800	0.7900	-5.952%	5,749	17,125	+8.861%
2026-02-04	0.8300	0.8600	0.8300	0.8400	+5.000%	815	16,875	+2.381%
2026-02-03	0.8000	0.8000	0.8000	0.8000	+2.564%	501	16,870	+7.500%
2026-02-02	0.7800	0.7800	0.7800	0.7800	0.000%	5,000	16,428	+10.256%
2026-01-30	0.8100	0.8100	0.7800	0.7800	0.000%	5,001	17,426	+10.256%
2026-01-29	0.8300	0.8300	0.7700	0.7800	+2.632%	7,183	19,446	+10.256%
2026-01-28	0.7200	0.7700	0.7200	0.7600	+18.750%	7,612	12,360	+13.158%
2026-01-27	0.6400	0.6400	0.6400	0.6400	+3.226%	1	4,814	+34.375%
2026-01-26	0.6200	0.6200	0.6200	0.6200	-11.429%	5	4,813	+38.710%
2026-01-23	0.7000	0.7000	0.7000	0.7000	-11.392%	1	4,813	+22.857%
2026-01-21	0.7900	0.7900	0.7900	0.7900	+2.597%	35	4,812	+8.861%
2026-01-20	0.7700	0.7700	0.7700	0.7700	+45.283%	3,002	4,795	+11.688%
2026-01-15	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,795	+62.264%
2026-01-14	0.5500	0.5500	0.5500	0.5500	-5.172%	200	1,795	+56.364%
2026-01-13	0.5800	0.5800	0.5800	0.5800	-6.452%	200	1,769	+48.276%
2026-01-12	0.6000	0.6300	0.6000	0.6200	+3.333%	2,208	1,723	+38.710%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-4.762%	3	718	+43.333%
2026-01-07	0.6600	0.6600	0.6300	0.6300	-12.500%	577	715	+36.508%
2026-01-05	0.7200	0.7200	0.7200	0.7200	-1.370%	1	168	+19.444%
2026-01-02	0.7200	0.7300	0.7200	0.7300	+10.606%	51	168	+17.808%
2025-12-30	0.6500	0.6600	0.6500	0.6600	+4.762%	101	117	+30.303%
2025-12-29	0.6300	0.6300	0.6300	0.6300	-1.563%	8	17	+36.508%
2025-12-26	0.6400	0.6400	0.6400	0.6400	-5.882%	2	9	+34.375%
2025-12-24	0.6800	0.6800	0.6800	0.6800	-13.924%	4	3	+26.471%
2025-12-23	0.7900	0.7900	0.7900	0.7900	-2.469%	2	3	+8.861%
2025-12-22	0.8100	0.8100	0.8100	0.8100	0.000%	1	1	+6.173%