Dark

TLT20261218P78
TLT Dec 18 2026 78.00 Put (TLT261218P00078000)
option OPRA

EOD

Sep 24, 2026

1.80+63.636%(+0.70)5,905

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1400	1.8000	1.0700	1.8000	+63.636%	5,905	26,561	0.000%
2026-09-23	0.8500	1.1900	0.8400	1.1000	+69.231%	1,309	28,708	+63.636%
2026-09-22	0.6500	0.7200	0.6500	0.6500	-4.412%	763	28,563	+176.923%
2026-09-21	0.7400	0.7700	0.6700	0.6800	-21.839%	2,059	28,238	+164.706%
2026-09-18	0.7800	0.8700	0.7800	0.8700	+27.941%	895	29,731	+106.897%
2026-09-17	0.8100	0.8100	0.6800	0.6800	-34.615%	2,878	29,498	+164.706%
2026-09-16	1.0800	1.0800	0.9000	1.0400	-11.864%	1,864	29,574	+73.077%
2026-09-15	1.1500	1.2000	1.1000	1.1800	+16.832%	2,927	30,298	+52.542%
2026-09-14	1.0600	1.1800	0.9300	1.0100	-1.942%	1,690	31,947	+78.218%
2026-09-11	0.9000	1.0300	0.8900	1.0300	-10.435%	376	32,235	+74.757%
2026-09-10	0.9600	1.1600	0.9500	1.1500	+51.316%	1,704	32,006	+56.522%
2026-09-09	0.6400	0.8300	0.6400	0.7600	+16.923%	5,965	36,330	+136.842%
2026-09-08	0.6000	0.6800	0.6000	0.6500	0.000%	230	35,642	+176.923%
2026-09-04	0.6200	0.6500	0.5900	0.6500	-7.143%	452	36,017	+176.923%
2026-09-03	0.6600	0.7000	0.6300	0.7000	-5.405%	679	36,017	+157.143%
2026-09-02	0.7700	0.8000	0.7300	0.7400	-5.128%	2,379	36,023	+143.243%
2026-09-01	0.6700	0.8000	0.6700	0.7800	+14.706%	1,158	35,277	+130.769%
2026-08-31	0.7100	0.7500	0.6700	0.6800	+13.333%	2,408	34,429	+164.706%
2026-08-28	0.6300	0.6300	0.5300	0.6000	0.000%	86	34,144	+200.000%
2026-08-27	0.5900	0.6300	0.5800	0.6000	-1.639%	3,098	34,133	+200.000%
2026-08-26	0.6000	0.6500	0.6000	0.6100	+5.172%	224	35,134	+195.082%
2026-08-25	0.6200	0.6500	0.5800	0.5800	-21.622%	2,404	35,257	+210.345%
2026-08-24	0.7600	0.7900	0.6900	0.7400	-16.854%	127	34,820	+143.243%
2026-08-21	0.8500	0.9400	0.8500	0.8900	+11.250%	1,133	34,760	+102.247%
2026-08-20	0.8000	0.9000	0.7700	0.8000	+12.676%	6,612	33,821	+125.000%
2026-08-19	0.7300	0.7400	0.7000	0.7100	-28.283%	1,473	29,097	+153.521%
2026-08-18	1.1300	1.1300	0.9800	0.9900	-11.607%	1,099	28,496	+81.818%
2026-08-17	0.9600	1.1200	0.9500	1.1200	+23.077%	2,599	28,537	+60.714%
2026-08-14	0.8100	1.0000	0.8100	0.9100	+22.973%	4,680	27,921	+97.802%
2026-08-13	0.6800	0.7400	0.6800	0.7400	-13.953%	12	26,914	+143.243%
2026-08-12	0.8400	0.8600	0.8400	0.8600	-6.522%	5,032	26,918	+109.302%
2026-08-11	0.8700	0.9500	0.8700	0.9200	-2.128%	3,508	21,918	+95.652%
2026-08-10	0.8500	0.9400	0.8400	0.9400	+13.253%	54	20,495	+91.489%
2026-08-07	0.8100	0.8400	0.8100	0.8300	-6.742%	73	20,479	+116.867%
2026-08-06	0.8000	0.9100	0.8000	0.8900	+15.584%	603	20,580	+102.247%
2026-08-05	0.7800	0.8000	0.7600	0.7700	-7.229%	17	20,270	+133.766%
2026-08-04	0.9100	0.9100	0.8300	0.8300	-20.952%	198	20,272	+116.867%
2026-08-03	1.0500	1.0700	0.9900	1.0500	-12.500%	8,098	20,203	+71.429%
2026-07-31	1.1600	1.2200	1.1400	1.2000	+31.868%	8,097	16,034	+50.000%
2026-07-30	0.8900	0.9400	0.8700	0.9100	+3.409%	8,163	9,256	+97.802%
2026-07-29	0.6000	0.8800	0.6000	0.8800	+76.000%	42	5,175	+104.545%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-16.667%	35	5,172	+260.000%
2026-07-27	0.6300	0.6300	0.6000	0.6000	-15.493%	95	5,177	+200.000%
2026-07-24	0.7300	0.7300	0.6800	0.7100	-6.579%	56	5,175	+153.521%
2026-07-23	0.7500	0.8000	0.7400	0.7600	+11.765%	52	5,165	+136.842%
2026-07-22	0.6500	0.6800	0.6400	0.6800	+13.333%	98	5,157	+164.706%
2026-07-21	0.6200	0.6500	0.5800	0.6000	+11.111%	140	5,125	+200.000%
2026-07-20	0.4800	0.5600	0.4800	0.5400	+17.391%	54	5,017	+233.333%
2026-07-17	0.4300	0.4600	0.4300	0.4600	-14.815%	27	4,993	+291.304%
2026-07-16	0.6000	0.6000	0.5400	0.5400	+3.846%	6	4,984	+233.333%
2026-07-15	0.5300	0.5300	0.5000	0.5200	-10.345%	90	4,978	+246.154%
2026-07-14	0.5700	0.5800	0.5100	0.5800	-6.452%	157	4,923	+210.345%
2026-07-13	0.5600	0.6200	0.5600	0.6200	+29.167%	62	4,787	+190.323%
2026-07-10	0.4800	0.4800	0.4800	0.4800	-4.000%	202	4,725	+275.000%
2026-07-09	0.5000	0.5000	0.5000	0.5000	0.000%	2	4,524	+260.000%
2026-07-08	0.5400	0.5900	0.5000	0.5000	+2.041%	25	4,522	+260.000%
2026-07-07	0.4500	0.4900	0.4500	0.4900	+19.512%	19	4,511	+267.347%
2026-07-06	0.4100	0.4100	0.4100	0.4100	+2.500%	7	4,493	+339.024%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-4.762%	1	4,488	+350.000%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+40.000%	2	4,488	+328.571%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-11.765%	5	4,486	+500.000%
2026-06-24	0.3700	0.3700	0.3400	0.3400	-26.087%	6	4,491	+429.412%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-2.128%	1	4,492	+291.304%
2026-06-22	0.4600	0.4900	0.4600	0.4700	+6.818%	208	4,491	+282.979%
2026-06-18	0.4400	0.4400	0.4400	0.4400	-20.000%	2	4,284	+309.091%
2026-06-16	0.5600	0.5600	0.5500	0.5500	-9.836%	3,099	4,284	+227.273%
2026-06-11	0.7600	0.7600	0.6100	0.6100	-26.506%	2	1,241	+195.082%
2026-06-10	0.8300	0.8300	0.8300	0.8300	-3.488%	29	1,240	+116.867%
2026-06-08	0.8600	0.8600	0.8600	0.8600	+24.638%	4	1,240	+109.302%
2026-06-03	0.6900	0.6900	0.6900	0.6900	+6.154%	1	1,239	+160.870%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-5.797%	10	1,239	+176.923%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-2.817%	1	1,242	+160.870%
2026-05-29	0.7100	0.7100	0.7100	0.7100	-4.054%	2	1,241	+153.521%
2026-05-28	0.7400	0.7400	0.7400	0.7400	-17.778%	215	1,281	+143.243%
2026-05-26	0.8800	0.9000	0.8800	0.9000	-16.667%	4	1,401	+100.000%
2026-05-22	1.1500	1.1800	1.0700	1.0800	-14.286%	29	1,405	+66.667%
2026-05-21	1.2700	1.2700	1.2600	1.2600	-8.696%	6	1,382	+42.857%
2026-05-20	1.5100	1.5100	1.3800	1.3800	-16.867%	13	1,382	+30.435%
2026-05-19	1.6600	1.6800	1.6000	1.6600	+7.792%	17	1,369	+8.434%
2026-05-18	1.4300	1.5400	1.4300	1.5400	+14.925%	6	1,369	+16.883%
2026-05-15	1.3000	1.3400	1.3000	1.3400	+41.053%	105	1,369	+34.328%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,248	+89.474%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+8.911%	1	1,242	+63.636%
2026-05-12	0.9900	1.0100	0.9800	1.0100	+10.989%	14	1,242	+78.218%
2026-05-07	0.9100	0.9100	0.9100	0.9100	-3.191%	1	1,242	+97.802%
2026-05-06	0.9400	0.9400	0.9400	0.9400	-13.761%	300	1,241	+91.489%
2026-05-05	1.0900	1.0900	1.0900	1.0900	-3.540%	10	1,382	+65.138%
2026-05-04	1.0500	1.1900	1.0500	1.1300	+14.141%	303	1,390	+59.292%
2026-05-01	0.9900	1.0000	0.9300	0.9900	-2.941%	52	1,088	+81.818%
2026-04-29	0.9700	1.0200	0.9700	1.0200	+10.870%	2	1,088	+76.471%
2026-04-28	0.9200	0.9200	0.9200	0.9200	+12.195%	1	1,087	+95.652%
2026-04-22	0.8200	0.8200	0.8200	0.8200	-2.381%	3	1,086	+119.512%
2026-04-21	0.8300	0.8400	0.8300	0.8400	+3.704%	200	995	+114.286%
2026-04-17	0.8100	0.8100	0.8100	0.8100	-7.955%	4	995	+122.222%
2026-04-16	0.8800	0.8800	0.8800	0.8800	+10.000%	3	995	+104.545%
2026-04-14	0.8200	0.8200	0.8000	0.8000	-16.667%	6	992	+125.000%
2026-04-10	0.9600	0.9600	0.9600	0.9600	-17.949%	5	991	+87.500%
2026-04-07	1.1700	1.1700	1.1700	1.1700	+3.540%	1	986	+53.846%
2026-04-02	1.1300	1.1300	1.1300	1.1300	0.000%	5	981	+59.292%
2026-04-01	1.1500	1.1500	1.1300	1.1300	-12.403%	12	981	+59.292%
2026-03-31	1.2700	1.3000	1.2700	1.2900	-7.194%	10	986	+39.535%
2026-03-30	1.3900	1.3900	1.3900	1.3900	-10.323%	1	982	+29.496%
2026-03-27	1.5400	1.5500	1.5400	1.5500	+13.971%	99	982	+16.129%
2026-03-25	1.3600	1.3600	1.3600	1.3600	-11.688%	5	899	+32.353%
2026-03-20	1.2900	1.5400	1.2900	1.5400	+55.556%	11	899	+16.883%
2026-03-17	0.9900	0.9900	0.9900	0.9900	-14.655%	1	888	+81.818%
2026-03-16	1.1600	1.1600	1.1600	1.1600	-13.433%	1	888	+55.172%
2026-03-13	1.2700	1.3400	1.2700	1.3400	+100.000%	21	888	+34.328%
2026-03-05	0.6700	0.6700	0.6700	0.6700	+15.517%	104	874	+168.657%
2026-03-04	0.5800	0.5800	0.5800	0.5800	-3.333%	100	870	+210.345%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+13.208%	3	770	+200.000%
2026-02-27	0.5300	0.5300	0.5300	0.5300	-1.852%	5	767	+239.623%
2026-02-26	0.5400	0.5400	0.5400	0.5400	-8.475%	1	767	+233.333%
2026-02-25	0.5900	0.5900	0.5900	0.5900	-7.813%	1	766	+205.085%
2026-02-23	0.6400	0.6400	0.6400	0.6400	-13.514%	3	766	+181.250%
2026-02-19	0.7500	0.7500	0.7400	0.7400	-7.500%	5	763	+143.243%
2026-02-17	0.8000	0.8000	0.8000	0.8000	+1.266%	1	765	+125.000%
2026-02-13	0.7700	0.7900	0.7700	0.7900	-8.140%	21	776	+127.848%
2026-02-12	0.8800	0.9000	0.8600	0.8600	-10.417%	8	776	+109.302%
2026-02-10	0.9600	0.9600	0.9600	0.9600	-15.044%	12	769	+87.500%
2026-02-09	1.1300	1.1300	1.1300	1.1300	-11.024%	1	757	+59.292%
2026-02-03	1.2700	1.2700	1.2700	1.2700	-0.781%	100	757	+41.732%
2026-01-30	1.2800	1.2800	1.2800	1.2800	+25.490%	1	657	+40.625%
2026-01-22	1.0200	1.0400	1.0200	1.0200	-17.742%	10	656	+76.471%
2026-01-20	1.2400	1.2400	1.2400	1.2400	+34.783%	10	646	+45.161%
2026-01-16	0.9000	0.9200	0.9000	0.9200	-16.364%	3	633	+95.652%
2026-01-08	1.1000	1.1000	1.1000	1.1000	+7.843%	23	633	+63.636%
2026-01-07	1.0200	1.0200	1.0200	1.0200	0.000%	500	618	+76.471%
2025-12-30	1.0000	1.0200	1.0000	1.0200	-0.971%	105	118	+76.471%
2025-12-24	1.0800	1.0800	1.0300	1.0300	-17.600%	12	15	+74.757%
2025-12-23	1.2500	1.2500	1.2500	1.2500	+6.838%	10	15	+44.000%
2025-12-18	1.1600	1.1700	1.1600	1.1700	0.000%	5	5	+53.846%