Dark

TLT20261218P79
TLT Dec 18 2026 79.00 Put (TLT261218P00079000)
option OPRA

EOD

Sep 24, 2026

2.25+54.110%(+0.79)3,798

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4300	2.2500	1.4000	2.2500	+54.110%	3,798	23,048	0.000%
2026-09-23	1.0000	1.5600	0.9900	1.4600	+56.989%	6,395	24,300	+54.110%
2026-09-22	0.9100	0.9900	0.8800	0.9300	-1.064%	1,288	23,711	+141.935%
2026-09-21	1.0000	1.0100	0.9300	0.9400	-18.966%	1,477	24,332	+139.362%
2026-09-18	1.0300	1.1700	1.0300	1.1600	+28.889%	819	25,195	+93.966%
2026-09-17	1.0200	1.0500	0.9000	0.9000	-31.818%	3,051	25,630	+150.000%
2026-09-16	1.3900	1.3900	1.2000	1.3200	-13.158%	906	25,798	+70.455%
2026-09-15	1.4700	1.5300	1.4400	1.5200	+16.031%	250	25,561	+48.026%
2026-09-14	1.3400	1.5200	1.2100	1.3100	-1.504%	10,852	25,657	+71.756%
2026-09-11	1.1900	1.3500	1.1800	1.3300	-9.524%	1,001	18,123	+69.173%
2026-09-10	1.2900	1.5000	1.2500	1.4700	+47.000%	962	18,142	+53.061%
2026-09-09	1.0800	1.0900	0.9800	1.0000	+9.890%	778	17,735	+125.000%
2026-09-08	0.8300	0.9100	0.8100	0.9100	+5.814%	1,599	18,101	+147.253%
2026-09-04	0.8200	0.8700	0.8100	0.8600	-6.522%	1,035	15,866	+161.628%
2026-09-03	0.8800	0.9300	0.8300	0.9200	-7.071%	1,862	15,866	+144.565%
2026-09-02	1.0100	1.0400	0.9900	0.9900	-4.808%	120	14,170	+127.273%
2026-09-01	0.9000	1.0400	0.8700	1.0400	+11.828%	271	14,123	+116.346%
2026-08-31	1.0000	1.0000	0.9300	0.9300	+17.722%	206	14,004	+141.935%
2026-08-28	0.7800	0.8200	0.6800	0.7900	-1.250%	592	14,030	+184.810%
2026-08-27	0.7900	0.8200	0.7600	0.8000	0.000%	423	13,522	+181.250%
2026-08-26	0.8200	0.8500	0.7900	0.8000	+3.896%	858	13,115	+181.250%
2026-08-25	0.8300	0.8400	0.7600	0.7700	-20.619%	652	12,352	+192.208%
2026-08-24	1.0000	1.0200	0.9100	0.9700	-18.487%	707	11,964	+131.959%
2026-08-21	1.1000	1.2300	1.1000	1.1900	+8.182%	160	11,293	+89.076%
2026-08-20	1.1000	1.1300	1.0300	1.1000	+23.596%	1,058	11,349	+104.545%
2026-08-19	0.9800	0.9800	0.8900	0.8900	-28.800%	120	10,605	+152.809%
2026-08-18	1.4300	1.4300	1.2500	1.2500	-10.072%	161	10,659	+80.000%
2026-08-17	1.2200	1.3900	1.1900	1.3900	+20.870%	1,678	10,694	+61.871%
2026-08-14	1.1500	1.2600	1.1500	1.1500	+19.792%	1,211	10,714	+95.652%
2026-08-13	0.8600	0.9700	0.8600	0.9600	-17.241%	1,046	9,603	+134.375%
2026-08-12	1.0800	1.1600	1.0800	1.1600	-2.521%	102	9,619	+93.966%
2026-08-11	1.1200	1.1900	1.1200	1.1900	-0.833%	5,002	14,564	+89.076%
2026-08-10	1.1500	1.2000	1.1100	1.2000	+14.286%	134	4,562	+87.500%
2026-08-07	1.0600	1.0600	1.0500	1.0500	-6.250%	30	4,507	+114.286%
2026-08-06	1.1200	1.1200	1.1200	1.1200	+7.692%	3	4,537	+100.893%
2026-08-05	0.9600	1.0400	0.9600	1.0400	0.000%	405	4,534	+116.346%
2026-08-04	1.1300	1.1400	1.0300	1.0400	-21.805%	141	4,141	+116.346%
2026-08-03	1.2900	1.3400	1.2400	1.3300	-11.333%	25	4,114	+69.173%
2026-07-31	1.4200	1.5000	1.3900	1.5000	+31.579%	140	4,125	+50.000%
2026-07-30	1.1200	1.1900	1.1000	1.1400	+0.885%	62	3,994	+97.368%
2026-07-29	0.6900	1.1300	0.6800	1.1300	+71.212%	53	3,973	+99.115%
2026-07-28	0.7300	0.7300	0.6300	0.6600	-15.385%	13	3,930	+240.909%
2026-07-27	0.7900	0.7900	0.7800	0.7800	-15.217%	2	3,919	+188.462%
2026-07-24	0.9100	0.9200	0.9100	0.9200	-5.155%	4	3,917	+144.565%
2026-07-23	0.9700	1.0300	0.9700	0.9700	+11.494%	31	3,917	+131.959%
2026-07-22	0.8200	0.8700	0.8200	0.8700	+8.750%	40	3,891	+158.621%
2026-07-21	0.8100	0.8100	0.7400	0.8000	+9.589%	83	3,891	+181.250%
2026-07-20	0.6500	0.7300	0.6500	0.7300	+28.070%	720	3,828	+208.219%
2026-07-17	0.5600	0.5700	0.5600	0.5700	-19.718%	71	4,407	+294.737%
2026-07-16	0.7500	0.7500	0.7000	0.7100	+5.970%	111	4,342	+216.901%
2026-07-15	0.6700	0.6700	0.6700	0.6700	-8.219%	46	4,254	+235.821%
2026-07-14	0.7300	0.7300	0.7300	0.7300	-7.595%	10	4,209	+208.219%
2026-07-13	0.7000	0.7900	0.7000	0.7900	+19.697%	14	4,209	+184.810%
2026-07-10	0.6600	0.6600	0.6600	0.6600	+6.452%	1	4,201	+240.909%
2026-07-09	0.6200	0.6200	0.6200	0.6200	-4.615%	3	4,200	+262.903%
2026-07-08	0.7100	0.7200	0.6500	0.6500	+6.557%	6	4,197	+246.154%
2026-07-07	0.5100	0.6100	0.5100	0.6100	+22.000%	207	4,192	+268.852%
2026-07-06	0.4900	0.5000	0.4900	0.5000	0.000%	3	3,985	+350.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	0.000%	2	3,980	+350.000%
2026-07-01	0.5300	0.5300	0.5000	0.5000	+31.579%	503	3,980	+350.000%
2026-06-30	0.3500	0.3800	0.3500	0.3800	+11.765%	3	3,477	+492.105%
2026-06-29	0.3400	0.3500	0.3300	0.3400	-20.930%	8	3,475	+561.765%
2026-06-24	0.4600	0.4600	0.4100	0.4300	-27.119%	146	3,476	+423.256%
2026-06-23	0.5900	0.5900	0.5900	0.5900	-1.667%	4	3,475	+281.356%
2026-06-22	0.5800	0.6000	0.5800	0.6000	+9.091%	61	3,475	+275.000%
2026-06-18	0.5500	0.5500	0.5200	0.5500	-14.063%	10	3,481	+309.091%
2026-06-16	0.6900	0.6900	0.6300	0.6400	-14.667%	101	3,481	+251.563%
2026-06-15	0.7200	0.7500	0.7200	0.7500	-1.316%	110	3,323	+200.000%
2026-06-11	0.9300	0.9300	0.7600	0.7600	-24.752%	6	3,323	+196.053%
2026-06-08	1.0100	1.0100	1.0100	1.0100	+16.092%	1	3,322	+122.772%
2026-06-05	0.8700	0.8700	0.8700	0.8700	+1.163%	3	3,321	+158.621%
2026-06-03	0.8600	0.8600	0.8600	0.8600	+8.861%	10	3,321	+161.628%
2026-06-02	0.7900	0.7900	0.7900	0.7900	-7.059%	1	3,329	+184.810%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+3.659%	1	3,329	+164.706%
2026-05-29	0.8200	0.8200	0.8200	0.8200	-8.889%	2	3,329	+174.390%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-8.163%	50	3,329	+150.000%
2026-05-27	1.0100	1.0100	0.9800	0.9800	-7.547%	60	3,379	+129.592%
2026-05-26	1.0800	1.0800	1.0600	1.0600	-20.301%	6	3,419	+112.264%
2026-05-22	1.3200	1.3900	1.3200	1.3300	-10.738%	764	3,417	+69.173%
2026-05-21	1.4900	1.4900	1.4900	1.4900	-8.589%	1	3,450	+51.007%
2026-05-20	1.7800	1.7800	1.6200	1.6300	-12.366%	61	3,450	+38.037%
2026-05-19	1.9700	1.9700	1.8600	1.8600	+5.682%	9	3,449	+20.968%
2026-05-18	1.6800	1.7600	1.6800	1.7600	+7.317%	7	3,449	+27.841%
2026-05-15	1.5600	1.6400	1.5300	1.6400	+27.132%	120	3,449	+37.195%
2026-05-13	1.2500	1.2900	1.2500	1.2900	+9.322%	2,514	3,438	+74.419%
2026-05-12	1.1800	1.1800	1.1700	1.1800	+4.425%	15	993	+90.678%
2026-05-07	1.1000	1.1300	1.1000	1.1300	-11.024%	52	993	+99.115%
2026-05-05	1.2700	1.2700	1.2700	1.2700	-6.618%	10	943	+77.165%
2026-05-04	1.2400	1.3800	1.2400	1.3600	+13.333%	71	943	+65.441%
2026-05-01	1.2300	1.2300	1.1400	1.2000	-4.762%	71	880	+87.500%
2026-04-30	1.2300	1.2600	1.2300	1.2600	+4.132%	20	880	+78.571%
2026-04-29	1.1800	1.2400	1.1700	1.2100	+5.217%	103	862	+85.950%
2026-04-28	1.1000	1.1500	1.1000	1.1500	+15.000%	17	860	+95.652%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+7.527%	50	844	+125.000%
2026-04-17	0.9300	0.9300	0.9300	0.9300	-14.679%	1	844	+141.935%
2026-04-16	1.1200	1.1200	1.0900	1.0900	+0.926%	51	844	+106.422%
2026-04-13	1.1100	1.1100	1.0800	1.0800	-5.263%	3	845	+108.333%
2026-04-10	1.0800	1.1400	1.0800	1.1400	+5.556%	2	846	+97.368%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-19.403%	1	847	+108.333%
2026-04-07	1.4400	1.4400	1.3400	1.3400	-4.286%	12	847	+67.910%
2026-04-01	1.3400	1.4000	1.3200	1.4000	-14.634%	22	840	+60.714%
2026-03-30	1.6400	1.6400	1.6400	1.6400	-14.583%	84	848	+37.195%
2026-03-27	1.7600	1.9200	1.7600	1.9200	+23.077%	101	764	+17.188%
2026-03-25	1.5600	1.5600	1.5600	1.5600	-4.294%	3	666	+44.231%
2026-03-23	1.6300	1.6300	1.6300	1.6300	-6.322%	31	666	+38.037%
2026-03-20	1.7000	1.7400	1.7000	1.7400	+10.828%	2	669	+29.310%
2026-03-13	1.5700	1.5700	1.5700	1.5700	+4.667%	2	683	+43.312%
2026-03-12	1.4900	1.5000	1.4900	1.5000	+26.050%	152	682	+50.000%
2026-03-11	1.0900	1.2200	1.0900	1.1900	+22.680%	487	580	+89.076%
2026-03-09	0.9900	0.9900	0.9700	0.9700	+22.785%	11	281	+131.959%
2026-03-05	0.7800	0.7900	0.7600	0.7900	+12.857%	13	281	+184.810%
2026-03-02	0.7000	0.7000	0.7000	0.7000	+7.692%	3	283	+221.429%
2026-02-26	0.6500	0.6500	0.6500	0.6500	-13.333%	15	280	+246.154%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-12.791%	10	293	+200.000%
2026-02-18	0.8600	0.8600	0.8600	0.8600	-3.371%	10	286	+161.628%
2026-02-17	0.8800	0.8900	0.8700	0.8900	-20.536%	7	276	+152.809%
2026-02-10	1.1200	1.1200	1.1200	1.1200	-18.248%	1	269	+100.893%
2026-02-09	1.3700	1.3700	1.3700	1.3700	-8.054%	1	268	+64.234%
2026-02-04	1.4900	1.4900	1.4900	1.4900	-1.974%	10	268	+51.007%
2026-02-03	1.5200	1.5200	1.5200	1.5200	+5.556%	10	258	+48.026%
2026-01-29	1.4400	1.4400	1.4400	1.4400	+2.857%	10	259	+56.250%
2026-01-28	1.3600	1.4000	1.3600	1.4000	+12.903%	2	259	+60.714%
2026-01-27	1.2400	1.2400	1.2400	1.2400	-0.800%	1	257	+81.452%
2026-01-23	1.2400	1.2500	1.2400	1.2500	-14.966%	2	256	+80.000%
2026-01-21	1.4700	1.4700	1.4700	1.4700	+6.522%	26	255	+53.061%
2026-01-20	1.3800	1.3800	1.3800	1.3800	+36.634%	5	229	+63.043%
2026-01-15	1.0100	1.0100	1.0100	1.0100	-3.810%	6	224	+122.772%
2026-01-14	1.0300	1.0500	1.0300	1.0500	-7.895%	3	218	+114.286%
2026-01-13	1.1200	1.1400	1.1200	1.1400	+0.885%	4	215	+97.368%
2026-01-09	1.1300	1.1400	1.1200	1.1300	-11.024%	203	211	+99.115%
2026-01-07	1.2700	1.2700	1.2700	1.2700	-7.299%	1	8	+77.165%
2025-12-19	1.3700	1.3700	1.3700	1.3700	+0.735%	2	8	+64.234%
2025-12-18	1.3100	1.3600	1.3100	1.3600	0.000%	6	6	+65.441%