Dark

TLT20261218P77
TLT Dec 18 2026 77.00 Put (TLT261218P00077000)
option OPRA

EOD

Sep 24, 2026

1.44+73.494%(+0.61)1,292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8500	1.4400	0.8200	1.4400	+73.494%	1,292	33,620	0.000%
2026-09-23	0.6500	0.8800	0.6500	0.8300	+80.435%	6,265	32,782	+73.494%
2026-09-22	0.4800	0.5000	0.4600	0.4600	-11.538%	36	27,094	+213.043%
2026-09-21	0.5500	0.5600	0.4900	0.5200	-16.129%	169	27,072	+176.923%
2026-09-18	0.5600	0.6300	0.5600	0.6200	+26.531%	44	27,049	+132.258%
2026-09-17	0.6200	0.6200	0.4900	0.4900	-37.975%	818	27,046	+193.878%
2026-09-16	0.8400	0.8400	0.6900	0.7900	-14.130%	1,463	26,777	+82.278%
2026-09-15	0.8900	0.9200	0.8600	0.9200	+17.949%	1,413	26,779	+56.522%
2026-09-14	0.8100	0.9200	0.7200	0.7800	+1.299%	1,308	26,900	+84.615%
2026-09-11	0.6800	0.7900	0.6700	0.7700	-15.385%	563	25,900	+87.013%
2026-09-10	0.7400	0.9100	0.7000	0.9100	+65.455%	1,179	25,532	+58.242%
2026-09-09	0.4800	0.6200	0.4800	0.5500	+14.583%	82	28,695	+161.818%
2026-09-08	0.4600	0.4800	0.4400	0.4800	+2.128%	14	28,670	+200.000%
2026-09-04	0.4600	0.4900	0.4400	0.4700	-9.615%	111	28,590	+206.383%
2026-09-03	0.4900	0.5200	0.4600	0.5200	-8.772%	62	28,590	+176.923%
2026-09-02	0.5700	0.5700	0.5700	0.5700	+5.556%	3	28,560	+152.632%
2026-09-01	0.5100	0.5600	0.5100	0.5400	+1.887%	8	28,559	+166.667%
2026-08-31	0.5100	0.5700	0.5100	0.5300	+12.766%	63	28,559	+171.698%
2026-08-28	0.4400	0.4700	0.4400	0.4700	+6.818%	42	28,553	+206.383%
2026-08-27	0.4500	0.4500	0.4300	0.4400	-6.383%	33	28,518	+227.273%
2026-08-26	0.4600	0.4900	0.4600	0.4700	+9.302%	27	28,505	+206.383%
2026-08-25	0.4800	0.4900	0.4300	0.4300	-21.818%	51	28,518	+234.884%
2026-08-24	0.6800	0.6800	0.5300	0.5500	-17.910%	2,955	28,516	+161.818%
2026-08-21	0.6600	0.7300	0.6600	0.6700	+1.515%	109	26,114	+114.925%
2026-08-20	0.6600	0.6800	0.6200	0.6600	+24.528%	257	26,083	+118.182%
2026-08-19	0.5600	0.5700	0.5300	0.5300	-32.051%	2,745	25,940	+171.698%
2026-08-18	0.8800	0.8800	0.7800	0.7800	-8.235%	13,154	24,904	+84.615%
2026-08-17	0.7500	0.8700	0.7400	0.8500	+8.974%	333	11,810	+69.412%
2026-08-14	0.6300	0.7800	0.6300	0.7800	+41.818%	17	11,642	+84.615%
2026-08-13	0.5400	0.5800	0.5000	0.5500	-20.290%	52	11,635	+161.818%
2026-08-12	0.6400	0.6900	0.6400	0.6900	-5.479%	43	11,636	+108.696%
2026-08-11	0.6700	0.7300	0.6700	0.7300	+2.817%	115	11,787	+97.260%
2026-08-10	0.6600	0.7100	0.6600	0.7100	+7.576%	11	11,747	+102.817%
2026-08-07	0.6200	0.6600	0.6200	0.6600	-7.042%	10,545	11,736	+118.182%
2026-08-06	0.6300	0.7100	0.6200	0.7100	+16.393%	21	3,239	+102.817%
2026-08-05	0.5900	0.6400	0.5900	0.6100	-15.278%	205	3,219	+136.066%
2026-08-04	0.7200	0.7200	0.7100	0.7200	-15.294%	55	3,214	+100.000%
2026-08-03	0.8100	0.8500	0.8000	0.8500	-10.526%	138	3,220	+69.412%
2026-07-31	0.8300	1.0000	0.8100	0.9500	+28.378%	317	3,205	+51.579%
2026-07-30	0.7100	0.7400	0.6800	0.7400	+4.225%	39	3,152	+94.595%
2026-07-29	0.4500	0.7100	0.4500	0.7100	+82.051%	22	3,128	+102.817%
2026-07-28	0.3600	0.3900	0.3600	0.3900	-17.021%	16	3,105	+269.231%
2026-07-27	0.4700	0.4700	0.4700	0.4700	-9.615%	1	3,110	+206.383%
2026-07-24	0.5100	0.5200	0.5100	0.5200	-13.333%	55	3,110	+176.923%
2026-07-23	0.6000	0.6100	0.5900	0.6000	+20.000%	8	3,164	+140.000%
2026-07-22	0.4900	0.5100	0.4800	0.5000	+6.383%	62	3,162	+188.000%
2026-07-21	0.4600	0.4900	0.4400	0.4700	+14.634%	91	3,100	+206.383%
2026-07-20	0.4100	0.4100	0.4100	0.4100	-4.651%	1	3,080	+251.220%
2026-07-16	0.4300	0.4300	0.4300	0.4300	+2.381%	2	3,079	+234.884%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-6.667%	2	3,077	+242.857%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-2.174%	2	3,075	+220.000%
2026-07-13	0.4200	0.4600	0.4200	0.4600	+24.324%	8	3,073	+213.043%
2026-07-09	0.4100	0.4100	0.3700	0.3700	-15.909%	4	3,066	+289.189%
2026-07-08	0.4400	0.4400	0.4400	0.4400	+22.222%	1	3,063	+227.273%
2026-07-07	0.3600	0.3600	0.3600	0.3600	+16.129%	1	3,063	+300.000%
2026-07-02	0.3300	0.3300	0.3100	0.3100	+24.000%	6	3,060	+364.516%
2026-06-25	0.2400	0.2500	0.2400	0.2500	-10.714%	5	3,061	+476.000%
2026-06-24	0.2900	0.2900	0.2800	0.2800	-20.000%	3	3,065	+414.286%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-22.222%	4	3,147	+311.429%
2026-06-17	0.4500	0.4500	0.4500	0.4500	+4.651%	3	3,147	+220.000%
2026-06-16	0.4500	0.4500	0.4300	0.4300	-15.686%	343	3,147	+234.884%
2026-06-12	0.5100	0.5100	0.5100	0.5100	-27.143%	100	2,870	+182.353%
2026-06-08	0.7000	0.7000	0.7000	0.7000	+18.644%	1	2,870	+105.714%
2026-06-05	0.5900	0.5900	0.5900	0.5900	+7.273%	1	2,869	+144.068%
2026-06-04	0.5500	0.5500	0.5500	0.5500	+1.852%	1	2,869	+161.818%
2026-06-02	0.5400	0.5400	0.5400	0.5400	-16.923%	2	2,870	+166.667%
2026-05-27	0.6500	0.7100	0.6500	0.6500	-10.959%	54	2,871	+121.538%
2026-05-26	0.7300	0.7300	0.7300	0.7300	-25.510%	5	2,925	+97.260%
2026-05-22	0.9800	0.9800	0.9800	0.9800	-7.547%	10	2,922	+46.939%
2026-05-21	1.2200	1.2200	1.0600	1.0600	-9.402%	21	2,913	+35.849%
2026-05-20	1.2900	1.2900	1.1700	1.1700	-16.429%	4	2,913	+23.077%
2026-05-19	1.4200	1.4200	1.3800	1.4000	+12.000%	633	2,897	+2.857%
2026-05-18	1.1700	1.3000	1.1500	1.2500	+5.042%	526	2,897	+15.200%
2026-05-15	1.1000	1.1900	1.1000	1.1900	+46.914%	194	2,897	+21.008%
2026-05-14	0.8100	0.8100	0.8100	0.8100	-10.000%	2	1,550	+77.778%
2026-05-13	0.8900	0.9000	0.8900	0.9000	+4.651%	4	1,541	+60.000%
2026-05-12	0.8300	0.8600	0.8300	0.8600	-7.527%	14	1,541	+67.442%
2026-05-05	0.9300	0.9300	0.9300	0.9300	-7.921%	3	1,541	+54.839%
2026-05-04	0.9300	1.0200	0.9100	1.0100	+17.442%	107	1,538	+42.574%
2026-04-29	0.8500	0.8600	0.8500	0.8600	+8.861%	5	1,431	+67.442%
2026-04-28	0.7800	0.8100	0.7800	0.7900	+6.757%	21	1,433	+82.278%
2026-04-24	0.7400	0.7400	0.7400	0.7400	-7.500%	1	1,412	+94.595%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+19.403%	50	1,412	+80.000%
2026-04-21	0.6800	0.6800	0.6700	0.6700	-19.277%	99	1,268	+114.925%
2026-04-09	0.8300	0.8300	0.8300	0.8300	-16.162%	1	1,268	+73.494%
2026-04-01	0.9900	0.9900	0.9900	0.9900	-30.769%	75	1,267	+45.455%
2026-03-27	1.4500	1.4500	1.4300	1.4300	+10.000%	11	1,342	+0.699%
2026-03-26	1.2000	1.3600	1.2000	1.3000	+11.111%	119	1,331	+10.769%
2026-03-25	1.2600	1.2600	1.1700	1.1700	-12.030%	48	1,220	+23.077%
2026-03-24	1.3700	1.4400	1.2800	1.3300	+6.400%	170	1,172	+8.271%
2026-03-23	1.1200	1.2600	1.1200	1.2500	-12.587%	42	1,002	+15.200%
2026-03-20	1.0600	1.4500	1.0600	1.4300	+55.435%	302	960	+0.699%
2026-03-19	0.9200	0.9200	0.9200	0.9200	-6.122%	1	659	+56.522%
2026-03-18	0.9500	0.9800	0.9400	0.9800	-20.325%	60	660	+46.939%
2026-03-13	1.2300	1.2300	1.2300	1.2300	+9.821%	1	600	+17.073%
2026-03-12	1.0600	1.1300	1.0500	1.1200	+13.131%	15	599	+28.571%
2026-03-11	0.9200	0.9900	0.9200	0.9900	+86.792%	12	591	+45.455%
2026-03-04	0.5300	0.5300	0.5300	0.5300	+6.000%	1	579	+171.698%
2026-03-02	0.5000	0.5000	0.5000	0.5000	0.000%	3	579	+188.000%
2026-02-25	0.5000	0.5000	0.5000	0.5000	-24.242%	2	575	+188.000%
2026-02-17	0.6600	0.6600	0.6600	0.6600	-20.482%	1	575	+118.182%
2026-02-11	0.7900	0.8300	0.7800	0.8300	-19.417%	64	575	+73.494%
2026-02-05	1.0300	1.0300	1.0300	1.0300	-6.364%	10	511	+39.806%
2026-02-03	1.1300	1.1300	1.1000	1.1000	+3.774%	102	511	+30.909%
2026-01-29	1.0600	1.0600	1.0600	1.0600	0.000%	100	609	+35.849%
2026-01-28	1.0300	1.0800	1.0300	1.0600	+17.778%	21	509	+35.849%
2026-01-27	0.9000	0.9000	0.9000	0.9000	+4.651%	10	488	+60.000%
2026-01-26	0.8600	0.8600	0.8600	0.8600	-5.495%	10	478	+67.442%
2026-01-23	0.9100	0.9100	0.9100	0.9100	-16.514%	30	487	+58.242%
2026-01-21	1.1100	1.1100	1.0900	1.0900	-2.679%	5	487	+32.110%
2026-01-20	1.0500	1.1200	1.0300	1.1200	+47.368%	18	482	+28.571%
2026-01-16	0.7600	0.7600	0.7600	0.7600	0.000%	3	464	+89.474%
2026-01-14	0.8200	0.8200	0.7500	0.7600	-24.000%	58	464	+89.474%
2026-01-06	0.9800	1.0100	0.9800	1.0000	+9.890%	5	450	+44.000%
2026-01-05	0.9100	0.9100	0.9100	0.9100	-11.650%	100	345	+58.242%
2026-01-02	1.0200	1.0300	1.0100	1.0300	+8.421%	65	345	+39.806%
2025-12-31	0.8700	0.9500	0.8700	0.9500	+3.261%	111	169	+51.579%
2025-12-30	0.9100	0.9300	0.8600	0.9200	0.000%	111	169	+56.522%
2025-12-26	0.9000	0.9200	0.8900	0.9200	-2.128%	21	58	+56.522%
2025-12-24	0.9700	0.9700	0.9400	0.9400	-11.321%	2	35	+53.191%
2025-12-23	1.1200	1.1200	1.0600	1.0600	0.000%	20	35	+35.849%
2025-12-22	1.0400	1.0600	1.0400	1.0600	+6.000%	14	15	+35.849%
2025-12-18	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+44.000%