Dark

TLT20261218P81
TLT Dec 18 2026 81.00 Put (TLT261218P00081000)
option OPRA

EOD

Sep 24, 2026

3.20+32.780%(+0.79)2,843

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.4100	3.2000	2.3700	3.2000	+32.780%	2,843	28,613	0.000%
2026-09-23	1.7800	2.5200	1.7800	2.4100	+46.951%	727	29,744	+32.780%
2026-09-22	1.6000	1.7100	1.6000	1.6400	-1.796%	3,267	30,458	+95.122%
2026-09-21	1.7100	1.8000	1.6500	1.6700	-15.657%	916	28,254	+91.617%
2026-09-18	1.8000	2.0000	1.8000	1.9800	+25.316%	193	27,426	+61.616%
2026-09-17	1.8600	1.8600	1.5800	1.5800	-28.182%	2,123	27,339	+102.532%
2026-09-16	2.2700	2.2700	1.9400	2.2000	-9.836%	1,721	25,720	+45.455%
2026-09-15	2.3800	2.4700	2.3100	2.4400	+13.488%	1,715	25,311	+31.148%
2026-09-14	2.2500	2.4400	2.0000	2.1500	-0.922%	796	25,671	+48.837%
2026-09-11	2.0400	2.1800	1.9300	2.1700	-8.051%	2,484	25,669	+47.465%
2026-09-10	2.1100	2.4200	2.0000	2.3600	+34.857%	26,832	29,497	+35.593%
2026-09-09	1.5300	1.9100	1.4900	1.7500	+18.243%	9,670	30,224	+82.857%
2026-09-08	1.4100	1.4800	1.4100	1.4800	-3.268%	126	21,825	+116.216%
2026-09-04	1.4500	1.5300	1.4300	1.5300	-4.375%	819	22,351	+109.150%
2026-09-03	1.5400	1.6000	1.4700	1.6000	-6.977%	227	22,351	+100.000%
2026-09-02	1.7100	1.7600	1.6800	1.7200	-1.714%	267	22,375	+86.047%
2026-09-01	1.6800	1.7700	1.5000	1.7500	+8.696%	1,693	22,585	+82.857%
2026-08-31	1.6000	1.7000	1.5500	1.6100	+13.380%	736	23,306	+98.758%
2026-08-28	1.3800	1.4500	1.2200	1.4200	+2.158%	911	23,712	+125.352%
2026-08-27	1.3700	1.3900	1.3400	1.3900	+2.963%	127	23,493	+130.216%
2026-08-26	1.3500	1.4400	1.3500	1.3500	+3.053%	164	23,435	+137.037%
2026-08-25	1.4100	1.4400	1.3100	1.3100	-18.125%	40	23,376	+144.275%
2026-08-24	1.6500	1.6800	1.5300	1.6000	-15.344%	182	23,374	+100.000%
2026-08-21	1.8000	1.9100	1.8000	1.8900	+11.834%	63	23,330	+69.312%
2026-08-20	1.7700	1.8300	1.6800	1.6900	+16.552%	1,138	23,682	+89.349%
2026-08-19	1.5900	1.6000	1.4500	1.4500	-28.218%	365	23,390	+120.690%
2026-08-18	2.1600	2.1600	1.9800	2.0200	-6.047%	2,714	23,497	+58.416%
2026-08-17	1.9700	2.1800	1.9400	2.1500	+17.486%	868	21,918	+48.837%
2026-08-14	1.7200	1.9800	1.7200	1.8300	+14.375%	155	21,930	+74.863%
2026-08-13	1.4500	1.6000	1.4200	1.6000	-12.568%	224	21,826	+100.000%
2026-08-12	1.6900	1.8300	1.6900	1.8300	+0.549%	34	21,883	+74.863%
2026-08-11	1.7800	1.8200	1.7800	1.8200	-2.674%	102	21,853	+75.824%
2026-08-10	1.7600	1.8700	1.7600	1.8700	+10.651%	205	21,751	+71.123%
2026-08-07	1.7000	1.7000	1.6900	1.6900	-4.520%	302	21,697	+89.349%
2026-08-06	1.6300	1.8000	1.6300	1.7700	+14.935%	224	21,396	+80.791%
2026-08-05	1.6000	1.6100	1.5400	1.5400	-7.229%	359	21,174	+107.792%
2026-08-04	1.7500	1.7700	1.6600	1.6600	-17.822%	78	21,183	+92.771%
2026-08-03	1.9400	2.0200	1.9400	2.0200	-10.222%	39	21,186	+58.416%
2026-07-31	1.9900	2.2500	1.9900	2.2500	+25.698%	382	21,152	+42.222%
2026-07-30	1.7600	1.8500	1.7200	1.7900	+2.874%	18	20,943	+78.771%
2026-07-29	1.1700	1.7800	1.1600	1.7400	+55.357%	3,143	20,938	+83.908%
2026-07-28	1.2300	1.2300	1.1200	1.1200	-10.400%	203	19,516	+185.714%
2026-07-27	1.3600	1.3600	1.2500	1.2500	-16.667%	1,101	19,468	+156.000%
2026-07-24	1.4500	1.5000	1.4500	1.5000	-7.407%	111	18,661	+113.333%
2026-07-23	1.6000	1.6500	1.5700	1.6200	+13.287%	465	18,551	+97.531%
2026-07-22	1.3500	1.4300	1.3500	1.4300	+7.519%	21	18,300	+123.776%
2026-07-21	1.3800	1.3800	1.3100	1.3300	+9.016%	31	18,287	+140.602%
2026-07-20	1.0800	1.2300	1.0700	1.2200	+18.447%	89	18,257	+162.295%
2026-07-17	0.9500	1.0400	0.9500	1.0300	-11.207%	1,105	18,186	+210.680%
2026-07-16	1.2800	1.2800	1.1600	1.1600	+4.505%	213	17,633	+175.862%
2026-07-15	1.1100	1.1100	1.1100	1.1100	-8.264%	402	17,422	+188.288%
2026-07-14	1.1600	1.2200	1.1600	1.2100	-6.202%	399	17,222	+164.463%
2026-07-13	1.2200	1.2900	1.2200	1.2900	+22.857%	215	17,244	+148.062%
2026-07-10	1.0500	1.0500	1.0500	1.0500	-2.778%	2	17,107	+204.762%
2026-07-09	1.0500	1.0800	1.0500	1.0800	0.000%	4	17,106	+196.296%
2026-07-08	1.1600	1.2400	1.0800	1.0800	+9.091%	15,149	17,104	+196.296%
2026-07-07	0.8800	0.9900	0.8800	0.9900	+17.857%	20	2,485	+223.232%
2026-07-06	0.8300	0.8500	0.8300	0.8400	-1.176%	103	2,476	+280.952%
2026-07-02	0.8400	0.8500	0.8400	0.8500	+4.938%	2	2,473	+276.471%
2026-07-01	0.8100	0.8100	0.8100	0.8100	+14.085%	100	2,473	+295.062%
2026-06-30	0.6100	0.7100	0.5900	0.7100	+26.786%	63	2,473	+350.704%
2026-06-29	0.5500	0.5600	0.5500	0.5600	-1.754%	72	2,472	+471.429%
2026-06-26	0.6600	0.6600	0.5700	0.5700	-6.557%	11	2,481	+461.404%
2026-06-25	0.5800	0.6100	0.5800	0.6100	-8.955%	7	2,491	+424.590%
2026-06-24	0.7200	0.7200	0.6700	0.6700	-26.374%	38	2,503	+377.612%
2026-06-23	0.8900	0.9200	0.8900	0.9100	-3.191%	9	2,512	+251.648%
2026-06-22	0.9100	0.9400	0.9100	0.9400	+10.588%	5	2,510	+240.426%
2026-06-18	0.8300	0.8500	0.7900	0.8500	-15.000%	10	2,552	+276.471%
2026-06-17	0.9400	1.0000	0.9300	1.0000	+3.093%	190	2,552	+220.000%
2026-06-16	0.9800	0.9800	0.9500	0.9700	-14.912%	72	2,552	+229.897%
2026-06-15	1.0600	1.1400	1.0600	1.1400	0.000%	17	2,516	+180.702%
2026-06-11	1.3600	1.3600	1.1400	1.1400	-15.556%	9	2,516	+180.702%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-4.930%	1	2,513	+137.037%
2026-06-09	1.4700	1.4700	1.4200	1.4200	0.000%	53	2,513	+125.352%
2026-06-05	1.3200	1.4200	1.3200	1.4200	+19.328%	2	2,466	+125.352%
2026-06-04	1.1900	1.1900	1.1900	1.1900	-8.462%	2	2,465	+168.908%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+10.169%	2	2,465	+146.154%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-7.087%	3	2,465	+171.186%
2026-06-01	1.2600	1.2700	1.2600	1.2700	+2.419%	2	2,465	+151.969%
2026-05-29	1.2400	1.2400	1.2400	1.2400	-6.061%	26	2,465	+158.065%
2026-05-28	1.3500	1.3500	1.3200	1.3200	-8.333%	503	2,508	+142.424%
2026-05-27	1.4400	1.4400	1.4400	1.4400	-5.882%	30	2,177	+122.222%
2026-05-26	1.5300	1.5300	1.5300	1.5300	-19.474%	5	2,159	+109.150%
2026-05-22	1.8400	1.9000	1.8400	1.9000	-8.654%	13	2,154	+68.421%
2026-05-21	2.1000	2.1000	2.0800	2.0800	-18.110%	11	2,141	+53.846%
2026-05-19	2.5400	2.5400	2.5400	2.5400	+13.901%	5	2,141	+25.984%
2026-05-15	2.1400	2.2300	2.1400	2.2300	+39.375%	13	2,145	+43.498%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-10.112%	1	2,135	+100.000%
2026-05-13	1.7300	1.8200	1.7300	1.7800	+7.879%	12	2,135	+79.775%
2026-05-12	1.6500	1.6500	1.6500	1.6500	+7.143%	1	2,135	+93.939%
2026-05-11	1.5000	1.5400	1.5000	1.5400	-11.494%	15	2,135	+107.792%
2026-05-05	1.7500	1.7500	1.7400	1.7400	-6.452%	445	2,172	+83.908%
2026-05-04	1.7000	1.8600	1.7000	1.8600	+14.815%	211	2,040	+72.043%
2026-05-01	1.7100	1.7100	1.6000	1.6200	-6.358%	3	2,013	+97.531%
2026-04-29	1.6500	1.7300	1.6100	1.7300	+13.072%	58	2,013	+84.971%
2026-04-28	1.5400	1.5400	1.5100	1.5300	+2.685%	6	2,008	+109.150%
2026-04-27	1.4500	1.4900	1.4500	1.4900	+4.196%	210	2,012	+114.765%
2026-04-21	1.4300	1.4300	1.4300	1.4300	+7.519%	1	1,861	+123.776%
2026-04-17	1.3300	1.3500	1.3300	1.3300	-3.623%	15	1,861	+140.602%
2026-04-15	1.3700	1.3800	1.3600	1.3800	-11.538%	60	1,859	+131.884%
2026-04-13	1.5600	1.5600	1.5600	1.5600	+3.311%	8	1,866	+105.128%
2026-04-10	1.5100	1.5100	1.5100	1.5100	+0.667%	5	1,864	+111.921%
2026-04-08	1.4900	1.5000	1.4900	1.5000	-19.786%	6	1,864	+113.333%
2026-04-07	1.9000	1.9300	1.8700	1.8700	+6.857%	3	1,858	+71.123%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-9.794%	75	1,780	+82.857%
2026-03-31	1.8900	1.9400	1.8900	1.9400	-8.920%	8	1,780	+64.948%
2026-03-30	2.1500	2.1500	2.1300	2.1300	-13.061%	50	1,780	+50.235%
2026-03-27	2.4600	2.4600	2.3400	2.4500	+8.407%	14	1,780	+30.612%
2026-03-26	2.1900	2.2600	2.1900	2.2600	+5.116%	11	1,767	+41.593%
2026-03-23	1.9700	2.3100	1.9500	2.1500	-3.153%	368	1,765	+48.837%
2026-03-20	2.2600	2.2600	2.2200	2.2200	+7.767%	6	1,957	+44.144%
2026-03-13	2.0300	2.1300	2.0300	2.0600	+3.518%	67	1,952	+55.340%
2026-03-12	1.8900	1.9900	1.8400	1.9900	+17.751%	515	1,887	+60.804%
2026-03-11	1.5500	1.7100	1.5500	1.6900	+44.444%	505	1,636	+89.349%
2026-03-10	1.1700	1.1700	1.1700	1.1700	+17.000%	10	1,255	+173.504%
2026-03-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,245	+220.000%
2026-03-03	1.0600	1.0600	1.0000	1.0000	+1.010%	120	1,244	+220.000%
2026-03-02	0.9800	0.9900	0.9800	0.9900	+3.125%	10	1,124	+223.232%
2026-02-25	0.9600	0.9600	0.9600	0.9600	-8.571%	1	1,127	+233.333%
2026-02-23	1.0500	1.0500	1.0500	1.0500	-12.500%	3	1,127	+204.762%
2026-02-20	1.2000	1.2000	1.2000	1.2000	+2.564%	1	1,127	+166.667%
2026-02-17	1.1700	1.1700	1.1700	1.1700	-35.000%	1	1,127	+173.504%
2026-02-06	1.7900	1.8000	1.7900	1.8000	-11.330%	46	1,126	+77.778%
2026-02-04	2.0300	2.0300	2.0300	2.0300	+6.283%	21	1,081	+57.635%
2026-02-02	1.9100	1.9100	1.9100	1.9100	+1.058%	20	1,060	+67.539%
2026-01-30	1.9200	1.9200	1.8900	1.8900	+0.532%	20	1,040	+69.312%
2026-01-29	1.8800	1.8800	1.8800	1.8800	+3.867%	25	1,024	+70.213%
2026-01-28	1.8100	1.8100	1.8100	1.8100	+16.774%	20	999	+76.796%
2026-01-26	1.5500	1.5500	1.5500	1.5500	-4.321%	1	1,014	+106.452%
2026-01-22	1.6300	1.6300	1.6200	1.6200	-17.766%	20	1,014	+97.531%
2026-01-21	1.9500	1.9700	1.9500	1.9700	+31.333%	45	1,027	+62.437%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-14.773%	20	977	+113.333%
2026-01-08	1.7500	1.7600	1.7500	1.7600	+3.529%	30	977	+81.818%
2026-01-07	1.7000	1.7000	1.7000	1.7000	+9.677%	1	947	+88.235%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-5.488%	15	946	+106.452%
2025-12-26	1.5000	1.6400	1.5000	1.6400	-4.094%	4	933	+95.122%
2025-12-24	1.7000	1.7100	1.7000	1.7100	-7.568%	40	889	+87.135%
2025-12-23	1.9000	1.9000	1.8400	1.8500	-2.116%	427	889	+72.973%
2025-12-22	1.8700	1.9100	1.8500	1.8900	+2.717%	330	464	+69.312%
2025-12-19	1.8100	1.8400	1.7700	1.8400	+3.955%	124	135	+73.913%
2025-12-18	1.8000	1.8000	1.7700	1.7700	0.000%	11	11	+80.791%