Dark

TLT20261218P76
TLT Dec 18 2026 76.00 Put (TLT261218P00076000)
option OPRA

EOD

Sep 24, 2026

1.14+90.000%(+0.54)1,461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6200	1.1400	0.6200	1.1400	+90.000%	1,461	25,800	0.000%
2026-09-23	0.4700	0.6600	0.4700	0.6000	+76.471%	5,639	24,616	+90.000%
2026-09-22	0.3500	0.3700	0.3300	0.3400	-12.821%	68	19,398	+235.294%
2026-09-21	0.3800	0.3900	0.3700	0.3900	-13.333%	13	19,401	+192.308%
2026-09-18	0.4400	0.4900	0.4400	0.4500	+21.622%	21	19,400	+153.333%
2026-09-17	0.4300	0.4400	0.3700	0.3700	-36.207%	45	19,402	+208.108%
2026-09-16	0.6400	0.6400	0.5400	0.5800	-17.143%	722	19,385	+96.552%
2026-09-15	0.6900	0.7100	0.6500	0.7000	+20.690%	153	19,124	+62.857%
2026-09-14	0.6200	0.7000	0.5800	0.5800	-1.695%	103	19,090	+96.552%
2026-09-11	0.5400	0.6100	0.5000	0.5900	-13.235%	187	19,096	+93.220%
2026-09-10	0.5600	0.6800	0.5500	0.6800	+61.905%	90	18,918	+67.647%
2026-09-09	0.3600	0.4300	0.3600	0.4200	+20.000%	145	3,112	+171.429%
2026-09-08	0.3300	0.3500	0.3300	0.3500	0.000%	31	3,038	+225.714%
2026-09-04	0.3400	0.3500	0.3400	0.3500	-10.256%	65	3,011	+225.714%
2026-09-03	0.3600	0.3900	0.3400	0.3900	-9.302%	95	3,011	+192.308%
2026-09-02	0.4300	0.4400	0.4200	0.4300	+10.256%	44	2,936	+165.116%
2026-09-01	0.4200	0.4200	0.2900	0.3900	0.000%	7	2,902	+192.308%
2026-08-31	0.4100	0.4100	0.3900	0.3900	+25.806%	50	2,907	+192.308%
2026-08-28	0.3500	0.3500	0.3100	0.3100	-11.429%	98	2,897	+267.742%
2026-08-27	0.3500	0.3500	0.3500	0.3500	-2.778%	13	2,858	+225.714%
2026-08-26	0.3500	0.3600	0.3500	0.3600	+5.882%	47	2,865	+216.667%
2026-08-25	0.3600	0.3600	0.3400	0.3400	-24.444%	15	2,869	+235.294%
2026-08-24	0.4600	0.4600	0.4500	0.4500	-13.462%	33	2,860	+153.333%
2026-08-21	0.5100	0.5300	0.5000	0.5200	+4.000%	15	2,837	+119.231%
2026-08-20	0.5200	0.5200	0.5000	0.5000	+16.279%	7	2,833	+128.000%
2026-08-19	0.4500	0.4500	0.4200	0.4300	-31.746%	15	2,832	+165.116%
2026-08-18	0.6700	0.6800	0.6300	0.6300	-5.970%	56	2,840	+80.952%
2026-08-17	0.5800	0.6800	0.5800	0.6700	+17.544%	65	2,790	+70.149%
2026-08-14	0.4900	0.6100	0.4900	0.5700	+29.545%	36	2,743	+100.000%
2026-08-13	0.4400	0.4400	0.4400	0.4400	-20.000%	8	2,719	+159.091%
2026-08-12	0.5100	0.5500	0.5100	0.5500	-3.509%	31	2,731	+107.273%
2026-08-11	0.5000	0.5700	0.5000	0.5700	0.000%	11	2,701	+100.000%
2026-08-10	0.5100	0.5700	0.5100	0.5700	+18.750%	32	2,697	+100.000%
2026-08-07	0.4700	0.5200	0.4700	0.4800	-12.727%	60	2,670	+137.500%
2026-08-06	0.5600	0.5600	0.5500	0.5500	+14.583%	23	2,695	+107.273%
2026-08-05	0.4700	0.4800	0.4700	0.4800	-9.434%	5	2,690	+137.500%
2026-08-04	0.5800	0.5800	0.5300	0.5300	-22.059%	45	2,693	+115.094%
2026-08-03	0.6800	0.6800	0.6800	0.6800	-12.821%	3	2,663	+67.647%
2026-07-31	0.6600	0.7900	0.6600	0.7800	+30.000%	92	2,663	+46.154%
2026-07-30	0.5600	0.6000	0.5500	0.6000	+30.435%	41	2,639	+90.000%
2026-07-29	0.3100	0.4600	0.3100	0.4600	+48.387%	1,002	2,606	+147.826%
2026-07-28	0.3400	0.3400	0.3100	0.3100	-16.216%	384	1,606	+267.742%
2026-07-27	0.3800	0.3800	0.3700	0.3700	-7.500%	3	1,663	+208.108%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-14.894%	11	1,662	+185.000%
2026-07-23	0.4500	0.4900	0.4500	0.4700	+6.818%	153	1,661	+142.553%
2026-07-22	0.3900	0.4400	0.3600	0.4400	+37.500%	268	1,639	+159.091%
2026-07-20	0.3100	0.3200	0.3100	0.3200	+14.286%	30	1,638	+256.250%
2026-07-17	0.2800	0.2800	0.2800	0.2800	-12.500%	10	1,638	+307.143%
2026-07-16	0.3200	0.3200	0.3200	0.3200	-11.111%	3	1,628	+256.250%
2026-07-14	0.3600	0.3600	0.3300	0.3600	-2.703%	620	1,675	+216.667%
2026-07-13	0.3700	0.3700	0.3700	0.3700	+15.625%	4	1,336	+208.108%
2026-07-10	0.3200	0.3200	0.3200	0.3200	+3.226%	1	1,334	+256.250%
2026-07-08	0.3100	0.3100	0.3100	0.3100	+3.333%	2	1,333	+267.742%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,333	+280.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+8.696%	14	1,338	+356.000%
2026-06-24	0.2400	0.2400	0.2300	0.2300	-23.333%	24	1,338	+395.652%
2026-06-23	0.3000	0.3000	0.3000	0.3000	0.000%	12	1,340	+280.000%
2026-06-22	0.3000	0.3000	0.3000	0.3000	+3.448%	2	1,340	+280.000%
2026-06-18	0.2800	0.2900	0.2700	0.2900	-21.622%	13	1,337	+293.103%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-30.189%	99	1,337	+208.108%
2026-06-01	0.5300	0.5300	0.5300	0.5300	+12.766%	1	1,321	+115.094%
2026-05-29	0.4700	0.4700	0.4700	0.4700	-6.000%	35	1,321	+142.553%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-10.714%	100	1,308	+128.000%
2026-05-27	0.5600	0.5600	0.5600	0.5600	-8.197%	12	1,254	+103.571%
2026-05-26	0.6200	0.6200	0.6100	0.6100	-18.667%	75	1,242	+86.885%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-19.355%	1	1,293	+52.000%
2026-05-21	0.9500	0.9500	0.9300	0.9300	-15.455%	7	1,293	+22.581%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-9.091%	1	1,293	+3.636%
2026-05-19	1.2200	1.2200	1.2100	1.2100	+11.009%	2	1,293	-5.785%
2026-05-18	1.0000	1.0900	1.0000	1.0900	+6.863%	3	1,293	+4.587%
2026-05-15	0.9300	1.0200	0.9300	1.0200	+47.826%	119	1,293	+11.765%
2026-05-14	0.6700	0.6900	0.6700	0.6900	-2.817%	43	1,193	+65.217%
2026-05-12	0.7100	0.7100	0.7100	0.7100	+4.412%	1	1,151	+60.563%
2026-05-06	0.6600	0.6800	0.6500	0.6800	-18.072%	246	1,151	+67.647%
2026-05-04	0.7700	0.8400	0.7400	0.8300	+18.571%	107	1,043	+37.349%
2026-04-29	0.7000	0.7000	0.7000	0.7000	+9.375%	55	942	+62.857%
2026-04-28	0.6900	0.7000	0.6300	0.6400	+10.345%	51	939	+78.125%
2026-04-21	0.5600	0.5800	0.5600	0.5800	-9.375%	100	908	+96.552%
2026-04-16	0.6400	0.6400	0.6400	0.6400	+6.667%	20	908	+78.125%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+3.448%	1	908	+90.000%
2026-04-14	0.5800	0.5800	0.5800	0.5800	-13.433%	1	908	+96.552%
2026-04-13	0.6700	0.6700	0.6700	0.6700	-5.634%	1	908	+70.149%
2026-04-08	0.7100	0.7100	0.7100	0.7100	-13.415%	1	908	+60.563%
2026-04-06	0.8200	0.8200	0.8200	0.8200	-1.205%	1	908	+39.024%
2026-04-02	0.8200	0.8300	0.8200	0.8300	-18.627%	11	908	+37.349%
2026-03-30	1.0200	1.0200	1.0200	1.0200	-8.108%	3	908	+11.765%
2026-03-26	1.0000	1.1500	1.0000	1.1100	+14.433%	112	908	+2.703%
2026-03-25	1.0300	1.0600	0.9700	0.9700	-14.159%	52	799	+17.526%
2026-03-24	1.2100	1.2100	1.0800	1.1300	+6.604%	173	751	+0.885%
2026-03-23	1.0200	1.0700	0.9400	1.0600	-12.397%	83	581	+7.547%
2026-03-20	0.8600	1.2400	0.8600	1.2100	+30.108%	268	548	-5.785%
2026-03-12	0.9300	0.9300	0.9300	0.9300	+13.415%	1	283	+22.581%
2026-03-11	0.7400	0.8200	0.7400	0.8200	+95.238%	12	282	+39.024%
2026-03-02	0.4200	0.4200	0.4200	0.4200	-2.326%	3	271	+171.429%
2026-02-25	0.4300	0.4300	0.4300	0.4300	-29.508%	1	269	+165.116%
2026-02-13	0.6100	0.6100	0.6100	0.6100	-37.113%	5	269	+86.885%
2026-02-03	0.9700	0.9700	0.9700	0.9700	+5.435%	100	269	+17.526%
2026-01-29	0.9200	0.9200	0.9200	0.9200	+5.747%	100	349	+23.913%
2026-01-28	0.8400	0.8900	0.8400	0.8700	-3.333%	21	270	+31.034%
2026-01-21	0.9200	0.9200	0.9000	0.9000	0.000%	5	249	+26.667%
2026-01-20	0.8900	0.9000	0.8400	0.9000	+32.353%	15	244	+26.667%
2026-01-16	0.6500	0.6800	0.6500	0.6800	-16.049%	10	231	+67.647%
2026-01-06	0.8100	0.8200	0.8100	0.8100	-1.220%	3	231	+40.741%
2026-01-02	0.8200	0.8400	0.8000	0.8200	+7.895%	115	228	+39.024%
2025-12-31	0.6700	0.7800	0.6700	0.7600	+5.556%	118	55	+50.000%
2025-12-30	0.7100	0.7300	0.7000	0.7200	0.000%	11	55	+58.333%
2025-12-26	0.7000	0.7200	0.6900	0.7200	-2.703%	21	44	+58.333%
2025-12-24	0.7700	0.7700	0.7400	0.7400	-11.905%	2	21	+54.054%
2025-12-23	0.9000	0.9000	0.8400	0.8400	-10.638%	24	21	+35.714%
2025-12-18	0.9000	0.9400	0.8800	0.9400	0.000%	4	4	+21.277%