Dark

TLT20261218P80
TLT Dec 18 2026 80.00 Put (TLT261218P00080000)
option OPRA

EOD

Sep 24, 2026

2.80+47.368%(+0.90)1,827

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9600	2.8000	1.8400	2.8000	+47.368%	1,827	47,585	0.000%
2026-09-23	1.3100	2.0000	1.3100	1.9000	+53.226%	11,254	49,887	+47.368%
2026-09-22	1.1900	1.2900	1.1600	1.2400	+0.813%	119	56,863	+125.806%
2026-09-21	1.3300	1.3700	1.2300	1.2300	-19.079%	6,038	56,871	+127.642%
2026-09-18	1.3500	1.5400	1.3500	1.5200	+27.731%	1,225	59,266	+84.211%
2026-09-17	1.3900	1.4100	1.1900	1.1900	-32.000%	2,990	58,488	+135.294%
2026-09-16	1.7700	1.7700	1.5100	1.7500	-9.326%	1,387	58,332	+60.000%
2026-09-15	1.8800	1.9500	1.8300	1.9300	+15.569%	2,173	58,776	+45.078%
2026-09-14	1.7400	1.9200	1.5700	1.6700	-1.183%	3,405	58,562	+67.665%
2026-09-11	1.5600	1.7300	1.5000	1.6900	-11.053%	480	60,355	+65.680%
2026-09-10	1.6400	1.9100	1.5900	1.9000	+41.791%	17,954	60,401	+47.368%
2026-09-09	1.1600	1.4500	1.1600	1.3400	+11.667%	1,244	44,293	+108.955%
2026-09-08	1.0600	1.2300	1.0600	1.2000	+4.348%	1,467	43,928	+133.333%
2026-09-04	1.1300	1.1700	1.0800	1.1500	-5.738%	1,832	43,570	+143.478%
2026-09-03	1.1500	1.2200	1.1100	1.2200	-8.271%	310	43,570	+129.508%
2026-09-02	1.3200	1.3600	1.2800	1.3300	-1.481%	293	43,630	+110.526%
2026-09-01	1.2900	1.3700	1.1200	1.3500	+14.407%	344	43,992	+107.407%
2026-08-31	1.2200	1.3200	1.1700	1.1800	+9.259%	635	44,032	+137.288%
2026-08-28	1.0800	1.0900	0.9000	1.0800	+2.857%	894	43,600	+159.259%
2026-08-27	1.0500	1.0600	1.0200	1.0500	+0.962%	40	43,476	+166.667%
2026-08-26	1.0400	1.0900	1.0400	1.0400	+7.216%	133	43,480	+169.231%
2026-08-25	1.0900	1.1200	0.9700	0.9700	-21.774%	558	43,540	+188.660%
2026-08-24	1.3000	1.3200	1.2200	1.2400	-16.779%	195	43,750	+125.806%
2026-08-21	1.5300	1.5500	1.4800	1.4900	+5.674%	304	43,721	+87.919%
2026-08-20	1.3400	1.4700	1.2900	1.4100	+22.609%	9,817	43,834	+98.582%
2026-08-19	1.2300	1.2900	1.1500	1.1500	-29.448%	852	39,547	+143.478%
2026-08-18	1.7700	1.7700	1.6100	1.6300	-5.780%	58	40,275	+71.779%
2026-08-17	1.5500	1.7600	1.5100	1.7300	+10.897%	904	40,259	+61.850%
2026-08-14	1.3300	1.5900	1.3300	1.5600	+24.800%	119	40,246	+79.487%
2026-08-13	1.2600	1.2600	1.1100	1.2500	-13.793%	174	40,223	+124.000%
2026-08-12	1.4000	1.4700	1.3900	1.4500	-3.333%	46	40,174	+93.103%
2026-08-11	1.4200	1.5100	1.4000	1.5000	+0.671%	758	40,145	+86.667%
2026-08-10	1.3800	1.4900	1.3700	1.4900	+18.254%	90	40,156	+87.919%
2026-08-07	1.2800	1.3700	1.2600	1.2600	-10.638%	5,554	40,130	+122.222%
2026-08-06	1.2900	1.4200	1.2800	1.4100	+12.800%	174	39,334	+98.582%
2026-08-05	1.2900	1.3000	1.2200	1.2500	-7.407%	687	39,372	+124.000%
2026-08-04	1.4300	1.4300	1.3400	1.3500	-17.178%	157	39,061	+107.407%
2026-08-03	1.5800	1.6300	1.5500	1.6300	-8.427%	720	39,127	+71.779%
2026-07-31	1.6500	1.8600	1.6500	1.7800	+21.918%	1,220	38,699	+57.303%
2026-07-30	1.3900	1.5000	1.3800	1.4600	+6.569%	1,649	38,602	+91.781%
2026-07-29	0.9000	1.4300	0.9000	1.3700	+61.176%	2,265	37,615	+104.380%
2026-07-28	0.9500	0.9500	0.8100	0.8500	-11.458%	1,296	35,834	+229.412%
2026-07-27	1.0500	1.0800	0.9600	0.9600	-17.949%	1,205	35,630	+191.667%
2026-07-24	1.2200	1.2200	1.1000	1.1700	-9.302%	76	34,725	+139.316%
2026-07-23	1.2400	1.3200	1.2400	1.2900	+15.179%	368	34,717	+117.054%
2026-07-22	1.0500	1.1300	1.0500	1.1200	+6.667%	251	34,480	+150.000%
2026-07-21	0.9900	1.0700	0.9800	1.0500	+10.526%	1,624	34,575	+166.667%
2026-07-20	0.8200	0.9500	0.8200	0.9500	+18.750%	180	35,912	+194.737%
2026-07-17	0.7500	0.8100	0.7300	0.8000	-12.088%	477	36,040	+250.000%
2026-07-16	0.9800	1.0000	0.9100	0.9100	+3.409%	38	35,956	+207.692%
2026-07-15	0.9200	0.9200	0.8500	0.8800	-7.368%	21	35,957	+218.182%
2026-07-14	0.9300	0.9800	0.8800	0.9500	-6.863%	608	35,955	+194.737%
2026-07-13	0.9000	1.0200	0.9000	1.0200	+24.390%	9	35,452	+174.510%
2026-07-10	0.8200	0.8200	0.8200	0.8200	-1.205%	200	35,455	+241.463%
2026-07-09	0.8800	0.8800	0.8300	0.8300	-12.632%	25	35,321	+237.349%
2026-07-08	1.0700	1.3100	0.8300	0.9500	+14.458%	29	35,320	+194.737%
2026-07-07	0.7000	0.8300	0.7000	0.8300	+25.758%	70	35,305	+237.349%
2026-07-06	0.6500	0.6600	0.6500	0.6600	+1.538%	10	35,347	+324.242%
2026-07-02	0.6000	0.6600	0.6000	0.6500	+3.175%	4	35,345	+330.769%
2026-07-01	0.7000	0.7000	0.6200	0.6300	+26.000%	50	35,345	+344.444%
2026-06-30	0.4600	0.5000	0.4600	0.5000	+19.048%	3	35,331	+460.000%
2026-06-29	0.4300	0.4300	0.4200	0.4200	-6.667%	111	35,332	+566.667%
2026-06-26	0.5100	0.5100	0.4500	0.4500	-8.163%	4	35,271	+522.222%
2026-06-25	0.5000	0.5000	0.4500	0.4900	-7.547%	104	35,270	+471.429%
2026-06-24	0.6000	0.6000	0.5200	0.5300	-27.397%	82	35,350	+428.302%
2026-06-23	0.7200	0.7300	0.7100	0.7300	-2.667%	24	35,355	+283.562%
2026-06-22	0.7200	0.7500	0.7200	0.7500	+11.940%	69	35,357	+273.333%
2026-06-18	0.6800	0.6800	0.6500	0.6700	-11.842%	66	33,857	+317.910%
2026-06-17	0.7800	0.7800	0.7500	0.7600	-6.173%	1,664	33,857	+268.421%
2026-06-16	0.8500	0.8500	0.7700	0.8100	-13.830%	285	33,857	+245.679%
2026-06-15	0.8900	0.9400	0.8700	0.9400	-4.082%	58	33,586	+197.872%
2026-06-12	1.0300	1.0300	0.9500	0.9800	+4.255%	1,506	33,586	+185.714%
2026-06-11	1.1200	1.1600	0.9400	0.9400	-21.667%	1,263	33,586	+197.872%
2026-06-10	1.0800	1.2000	1.0800	1.2000	+2.564%	22	32,384	+133.333%
2026-06-09	1.2000	1.2200	1.1600	1.1700	-4.098%	646	32,384	+139.316%
2026-06-08	1.1300	1.2200	1.1300	1.2200	+6.087%	4	32,297	+129.508%
2026-06-05	1.0700	1.1500	1.0600	1.1500	+17.347%	22,682	32,299	+143.478%
2026-06-04	0.9500	0.9900	0.9500	0.9800	-8.411%	366	17,142	+185.714%
2026-06-03	1.0300	1.1000	1.0300	1.0700	+13.830%	9	17,226	+161.682%
2026-06-02	0.9600	0.9700	0.9400	0.9400	-8.738%	123	17,235	+197.872%
2026-06-01	1.1600	1.1900	1.0300	1.0300	-1.905%	82	17,253	+171.845%
2026-05-29	1.0200	1.0500	0.9800	1.0500	-2.778%	5,967	17,247	+166.667%
2026-05-28	1.1000	1.1200	1.0800	1.0800	-7.692%	113	18,591	+159.259%
2026-05-27	1.2500	1.2500	1.1600	1.1700	-11.364%	2,732	18,610	+139.316%
2026-05-26	1.2900	1.3700	1.2800	1.3200	-13.158%	186	16,209	+112.121%
2026-05-22	1.5800	1.6600	1.5200	1.5200	-13.143%	72	16,212	+84.211%
2026-05-21	2.0400	2.0400	1.7500	1.7500	-8.377%	26	16,169	+60.000%
2026-05-20	2.1800	2.2200	1.8700	1.9100	-15.487%	1,366	16,169	+46.597%
2026-05-19	2.2800	2.3500	2.1500	2.2600	+13.000%	4,339	16,642	+23.894%
2026-05-18	1.8800	2.1000	1.8700	2.0000	+3.093%	6,662	16,642	+40.000%
2026-05-15	1.8000	1.9400	1.7800	1.9400	+41.606%	229	16,642	+44.330%
2026-05-14	1.3800	1.3800	1.3300	1.3700	-8.054%	11	13,314	+104.380%
2026-05-13	1.4300	1.5300	1.4300	1.4900	+4.196%	43	13,313	+87.919%
2026-05-12	1.3800	1.4300	1.3800	1.4300	+12.598%	32	13,313	+95.804%
2026-05-11	1.2700	1.2700	1.2700	1.2700	+4.959%	3	13,313	+120.472%
2026-05-08	1.2000	1.2100	1.1700	1.2100	-9.701%	17	13,313	+131.405%
2026-05-07	1.2100	1.3400	1.2100	1.3400	+7.200%	17	13,301	+108.955%
2026-05-06	1.3200	1.3200	1.2500	1.2500	-14.966%	982	13,297	+124.000%
2026-05-05	1.5200	1.5200	1.4600	1.4700	-6.369%	10	13,673	+90.476%
2026-05-04	1.4600	1.6100	1.4500	1.5700	+11.348%	227	13,671	+78.344%
2026-05-01	1.4200	1.4300	1.3500	1.4100	-6.000%	24	13,685	+98.582%
2026-04-30	1.4400	1.5000	1.4400	1.5000	+0.671%	46	13,685	+86.667%
2026-04-29	1.3700	1.4900	1.3700	1.4900	+16.406%	439	13,706	+87.919%
2026-04-28	1.3000	1.3700	1.2800	1.2800	+1.587%	145	13,388	+118.750%
2026-04-27	1.2200	1.2600	1.2000	1.2600	+3.279%	104	13,258	+122.222%
2026-04-24	1.2400	1.2400	1.2000	1.2200	0.000%	167	13,237	+129.508%
2026-04-23	1.1500	1.3400	1.1500	1.2200	+2.521%	10	13,243	+129.508%
2026-04-22	1.1400	1.2000	1.1300	1.1900	-4.800%	34	13,243	+135.294%
2026-04-21	1.2000	1.2500	1.2000	1.2500	+11.607%	705	13,114	+124.000%
2026-04-20	1.1500	1.2000	1.1200	1.1200	-2.609%	1,095	13,114	+150.000%
2026-04-17	1.1700	1.1700	1.0900	1.1500	-12.879%	1,142	13,134	+143.478%
2026-04-16	1.1600	1.3200	1.1300	1.3200	+12.821%	92	13,386	+112.121%
2026-04-15	1.1500	1.1800	1.1500	1.1700	+6.364%	9	13,387	+139.316%
2026-04-14	1.2300	1.2300	1.1000	1.1000	-12.000%	2,709	13,384	+154.545%
2026-04-13	1.3500	1.3500	1.2500	1.2500	-6.015%	12	15,371	+124.000%
2026-04-10	1.2900	1.3500	1.2900	1.3300	+2.308%	883	15,365	+110.526%
2026-04-09	1.4000	1.4000	1.2100	1.3000	-3.704%	104	15,310	+115.385%
2026-04-08	1.3300	1.4500	1.2500	1.3500	-9.396%	354	15,319	+107.407%
2026-04-07	1.5400	1.7100	1.4900	1.4900	+2.759%	724	15,086	+87.919%
2026-04-06	1.4500	1.4500	1.4500	1.4500	-12.121%	4	14,513	+93.103%
2026-04-02	1.6500	1.6500	1.6500	1.6500	+2.484%	300	14,288	+69.697%
2026-04-01	1.6700	1.6700	1.5000	1.6100	0.000%	3,514	14,288	+73.913%
2026-03-31	1.7100	1.7100	1.6100	1.6100	-12.973%	19	15,904	+73.913%
2026-03-30	1.8900	1.8900	1.7900	1.8500	-15.909%	76	15,918	+51.351%
2026-03-27	2.2200	2.2200	2.0500	2.2000	+7.843%	216	15,862	+27.273%
2026-03-26	1.9500	2.0400	1.9500	2.0400	+14.607%	12	15,788	+37.255%
2026-03-25	1.8800	1.8800	1.7800	1.7800	-15.640%	370	15,778	+57.303%
2026-03-24	2.0700	2.1500	2.0700	2.1100	+11.053%	42	16,077	+32.701%
2026-03-23	1.7000	1.9600	1.7000	1.9000	-9.953%	10	16,082	+47.368%
2026-03-20	1.5800	2.1400	1.5800	2.1100	+48.592%	5,678	16,077	+32.701%
2026-03-19	1.5600	1.5800	1.3900	1.4200	-7.792%	45	16,312	+97.183%
2026-03-18	1.4700	1.5400	1.4700	1.5400	+11.594%	10	16,291	+81.818%
2026-03-17	1.3600	1.3800	1.3600	1.3800	-6.122%	6	16,288	+102.899%
2026-03-16	1.5400	1.5800	1.4700	1.4700	-21.809%	20	16,287	+90.476%
2026-03-13	1.6700	1.8800	1.6700	1.8800	+13.253%	47	16,273	+48.936%
2026-03-12	1.6600	1.6600	1.6600	1.6600	+9.934%	10	16,253	+68.675%
2026-03-11	1.2300	1.5100	1.2300	1.5100	+37.273%	5,205	16,253	+85.430%
2026-03-10	1.0300	1.1000	1.0300	1.1000	+14.583%	131	11,086	+154.545%
2026-03-09	1.1400	1.1600	0.9600	0.9600	-11.111%	1,665	11,086	+191.667%
2026-03-06	1.1200	1.1900	1.0600	1.0800	+16.129%	84	11,031	+159.259%
2026-03-05	0.9100	0.9300	0.9100	0.9300	+9.412%	355	11,035	+201.075%
2026-03-04	0.8400	0.8500	0.8400	0.8500	-6.593%	10	10,985	+229.412%
2026-03-03	0.9200	0.9200	0.9100	0.9100	+9.639%	5	10,976	+207.692%
2026-03-02	0.8300	0.8300	0.8300	0.8300	+12.162%	3	10,981	+237.349%
2026-02-27	0.7300	0.7400	0.7300	0.7400	-6.329%	20	10,978	+278.378%
2026-02-26	0.7900	0.7900	0.7900	0.7900	-3.659%	1	10,968	+254.430%
2026-02-25	0.8500	0.8500	0.8200	0.8200	-6.818%	16	10,954	+241.463%
2026-02-24	0.8800	0.8800	0.8800	0.8800	-2.222%	2	10,954	+218.182%
2026-02-23	0.8900	0.9000	0.8900	0.9000	-12.621%	382	10,952	+211.111%
2026-02-20	1.0500	1.0500	1.0300	1.0300	+0.980%	101	10,804	+171.845%
2026-02-19	1.0200	1.0200	1.0200	1.0200	-0.971%	2	10,704	+174.510%
2026-02-18	1.0200	1.0400	1.0200	1.0300	-1.905%	27	10,702	+171.845%
2026-02-17	1.0300	1.0600	1.0200	1.0500	0.000%	21	10,682	+166.667%
2026-02-13	1.0900	1.0900	1.0500	1.0500	-8.696%	25	10,677	+166.667%
2026-02-12	1.2300	1.2300	1.1500	1.1500	-10.853%	26	10,677	+143.478%
2026-02-11	1.3100	1.3200	1.2900	1.2900	+0.781%	33	10,679	+117.054%
2026-02-10	1.3600	1.3600	1.2800	1.2800	-12.925%	1,010	10,678	+118.750%
2026-02-09	1.4800	1.5100	1.4600	1.4700	-9.259%	41	9,671	+90.476%
2026-02-05	1.6200	1.6200	1.6200	1.6200	-7.429%	1	9,634	+72.840%
2026-02-03	1.7600	1.7600	1.7300	1.7500	+1.744%	118	9,634	+60.000%
2026-02-02	1.6500	1.7200	1.6500	1.7200	+2.994%	33	9,618	+62.791%
2026-01-30	1.6400	1.6700	1.6400	1.6700	+3.086%	22	9,591	+67.665%
2026-01-29	1.6500	1.6700	1.6000	1.6200	+5.195%	7,715	9,570	+72.840%
2026-01-28	1.5400	1.5400	1.5400	1.5400	+12.409%	1	508	+81.818%
2026-01-27	1.3700	1.3700	1.3700	1.3700	+2.239%	1	508	+104.380%
2026-01-26	1.3400	1.3400	1.3400	1.3400	-4.286%	1	507	+108.955%
2026-01-22	1.4300	1.4300	1.4000	1.4000	-14.110%	9	506	+100.000%
2026-01-21	1.6900	1.6900	1.6300	1.6300	-4.118%	45	498	+71.779%
2026-01-20	1.6100	1.7000	1.6100	1.7000	+32.813%	63	473	+64.706%
2026-01-16	1.2800	1.2800	1.2800	1.2800	+11.304%	14	415	+118.750%
2026-01-15	1.1700	1.1700	1.1500	1.1500	-5.738%	11	415	+143.478%
2026-01-14	1.2200	1.2200	1.2200	1.2200	-8.271%	10	413	+129.508%
2026-01-12	1.3500	1.3500	1.3300	1.3300	+2.308%	121	413	+110.526%
2026-01-09	1.4100	1.4100	1.3000	1.3000	-14.474%	22	292	+115.385%
2026-01-08	1.5200	1.5200	1.5200	1.5200	+8.571%	1	271	+84.211%
2026-01-07	1.4500	1.4500	1.4000	1.4000	-10.256%	15	271	+100.000%
2026-01-06	1.5400	1.5900	1.5300	1.5600	+0.645%	201	259	+79.487%
2026-01-05	1.5500	1.5500	1.5500	1.5500	0.000%	1	214	+80.645%
2026-01-02	1.5500	1.5500	1.5500	1.5500	+11.511%	40	214	+80.645%
2025-12-29	1.3900	1.3900	1.3900	1.3900	-2.797%	2	174	+101.439%
2025-12-26	1.4000	1.4300	1.4000	1.4300	-11.180%	25	172	+95.804%
2025-12-23	1.6100	1.6100	1.6100	1.6100	+0.625%	1	147	+73.913%
2025-12-22	1.6700	1.6700	1.6000	1.6000	+1.266%	142	146	+75.000%
2025-12-19	1.5800	1.5800	1.5800	1.5800	-0.629%	1	5	+77.215%
2025-12-18	1.5600	1.5900	1.5100	1.5900	0.000%	4	4	+76.101%