Dark

TLT20261218P82
TLT Dec 18 2026 82.00 Put (TLT261218P00082000)
option OPRA

EOD

Sep 24, 2026

4.03+34.333%(+1.03)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0500	4.0300	3.0000	4.0300	+34.333%	172	43,327	0.000%
2026-09-23	2.2600	3.2000	2.2600	3.0000	+42.857%	317	43,409	+34.333%
2026-09-22	2.0900	2.2600	2.0400	2.1000	-3.226%	1,326	44,588	+91.905%
2026-09-21	2.2500	2.3300	2.1500	2.1700	-14.229%	2,500	44,663	+85.714%
2026-09-18	2.3400	2.5700	2.3400	2.5300	+19.340%	2,625	44,609	+59.289%
2026-09-17	2.3200	2.3700	2.1200	2.1200	-23.741%	8,332	45,201	+90.094%
2026-09-16	2.8400	2.8400	2.4400	2.7800	-7.947%	2,528	46,974	+44.964%
2026-09-15	3.0000	3.0500	2.8800	3.0200	+14.829%	1,311	47,706	+33.444%
2026-09-14	2.7700	3.0300	2.5300	2.6300	+0.382%	1,984	48,267	+53.232%
2026-09-11	2.5300	2.6800	2.4700	2.6200	-10.884%	386	46,479	+53.817%
2026-09-10	2.6400	2.9500	2.5600	2.9400	+32.432%	10,230	46,431	+37.075%
2026-09-09	1.9300	2.3800	1.9300	2.2200	+12.121%	5,325	46,457	+81.532%
2026-09-08	1.8100	2.0600	1.8100	1.9800	+2.591%	1,695	45,845	+103.535%
2026-09-04	1.9600	1.9700	1.8400	1.9300	-5.854%	1,711	42,808	+108.808%
2026-09-03	1.9500	2.0600	1.9000	2.0500	-5.093%	1,526	42,808	+96.585%
2026-09-02	2.1500	2.2400	2.1200	2.1600	-3.571%	907	41,781	+86.574%
2026-09-01	2.1200	2.2400	1.9700	2.2400	+9.804%	534	41,111	+79.911%
2026-08-31	2.0700	2.1700	2.0000	2.0400	+10.270%	311	41,030	+97.549%
2026-08-28	1.8300	1.8700	1.6400	1.8500	+2.778%	35	40,980	+117.838%
2026-08-27	1.7400	1.8400	1.7300	1.8000	+1.695%	569	41,374	+123.889%
2026-08-26	1.7200	1.8500	1.7200	1.7700	+7.273%	756	41,613	+127.684%
2026-08-25	1.8200	1.8500	1.6500	1.6500	-19.118%	823	42,664	+144.242%
2026-08-24	2.1000	2.1200	1.9400	2.0400	-15.000%	4,507	42,277	+97.549%
2026-08-21	2.2700	2.4400	2.2700	2.4000	+7.143%	199	39,960	+67.917%
2026-08-20	2.1700	2.3100	2.1100	2.2400	+21.081%	1,689	39,787	+79.911%
2026-08-19	1.9500	2.0500	1.8500	1.8500	-26.000%	3,054	39,523	+117.838%
2026-08-18	2.6300	2.6300	2.4700	2.5000	-7.063%	352	37,210	+61.200%
2026-08-17	2.4300	2.7000	2.4100	2.6900	+14.957%	3,235	36,966	+49.814%
2026-08-14	2.1400	2.4900	2.1300	2.3400	+18.182%	911	34,726	+72.222%
2026-08-13	2.0000	2.0200	1.7900	1.9800	-13.158%	3,430	33,991	+103.535%
2026-08-12	2.1700	2.3100	2.1200	2.2800	-0.437%	2,615	31,305	+76.754%
2026-08-11	2.2700	2.3200	2.2100	2.2900	-2.137%	86	29,438	+75.983%
2026-08-10	2.1500	2.3400	2.1500	2.3400	+9.859%	125	29,382	+72.222%
2026-08-07	2.0100	2.1300	2.0000	2.1300	-1.843%	76	29,336	+89.202%
2026-08-06	1.9900	2.2400	1.9900	2.1700	+10.714%	135	29,296	+85.714%
2026-08-05	2.0100	2.0100	1.9200	1.9600	-3.922%	283	29,202	+105.612%
2026-08-04	2.1700	2.1900	2.0400	2.0400	-17.073%	429	29,109	+97.549%
2026-08-03	2.3800	2.4600	2.3400	2.4600	-9.225%	173	28,916	+63.821%
2026-07-31	2.4400	2.7500	2.4400	2.7100	+23.744%	230	28,783	+48.708%
2026-07-30	2.1800	2.3400	2.1400	2.1900	+1.389%	5,150	28,632	+84.018%
2026-07-29	1.5800	2.1800	1.5800	2.1600	+51.049%	2,850	24,782	+86.574%
2026-07-28	1.5600	1.5600	1.4000	1.4300	-11.728%	39	22,040	+181.818%
2026-07-27	1.6900	1.7500	1.6100	1.6200	-14.737%	215	22,229	+148.765%
2026-07-24	1.9000	1.9000	1.8900	1.9000	-4.523%	5	22,033	+112.105%
2026-07-23	2.0000	2.0500	1.9800	1.9900	+11.798%	124	22,028	+102.513%
2026-07-22	1.7000	1.7800	1.7000	1.7800	+5.325%	2	21,948	+126.404%
2026-07-21	1.6100	1.7500	1.6100	1.6900	+9.032%	41	21,946	+138.462%
2026-07-20	1.3800	1.5500	1.3800	1.5500	+18.321%	15	21,944	+160.000%
2026-07-17	1.2400	1.3500	1.2400	1.3100	-13.245%	15	21,933	+207.634%
2026-07-16	1.6300	1.6300	1.5100	1.5100	+5.594%	20	21,938	+166.887%
2026-07-15	1.4500	1.4500	1.4200	1.4300	-8.333%	17	21,920	+181.818%
2026-07-14	1.5200	1.5600	1.4900	1.5600	-5.455%	36	21,910	+158.333%
2026-07-13	1.5400	1.6500	1.5400	1.6500	+13.793%	58	21,908	+144.242%
2026-07-10	1.3700	1.4500	1.3700	1.4500	+2.837%	6	21,893	+177.931%
2026-07-09	1.4100	1.4100	1.4000	1.4100	-2.759%	9	21,888	+185.816%
2026-07-08	1.4800	1.5700	1.4500	1.4500	+7.407%	232	21,970	+177.931%
2026-07-07	1.1400	1.3500	1.1400	1.3500	+28.571%	169	22,072	+198.519%
2026-07-06	1.0800	1.0900	1.0500	1.0500	-2.778%	28	21,934	+283.810%
2026-07-02	1.1500	1.1500	1.0400	1.0800	+0.935%	30	21,923	+273.148%
2026-07-01	1.0700	1.0700	1.0400	1.0700	+21.591%	24	21,923	+276.636%
2026-06-30	0.7900	0.8800	0.7900	0.8800	+20.548%	4	21,919	+357.955%
2026-06-29	0.7300	0.7300	0.7300	0.7300	-1.351%	2	21,922	+452.055%
2026-06-26	0.7500	0.7500	0.7400	0.7400	-6.329%	7	21,922	+444.595%
2026-06-25	0.7900	0.8100	0.7900	0.7900	-4.819%	32	21,926	+410.127%
2026-06-24	0.9100	0.9100	0.8300	0.8300	-27.193%	18	21,932	+385.542%
2026-06-23	1.1300	1.1400	1.1300	1.1400	-2.564%	101	21,931	+253.509%
2026-06-22	1.1400	1.2200	1.1400	1.1700	+13.592%	207	21,901	+244.444%
2026-06-18	1.0100	1.0500	0.9900	1.0300	-15.574%	1,665	20,829	+291.262%
2026-06-17	1.1800	1.2200	1.1400	1.2200	+1.667%	1,204	20,829	+230.328%
2026-06-16	1.2200	1.2200	1.2000	1.2000	-16.084%	1,252	20,829	+235.833%
2026-06-15	1.3200	1.4300	1.3200	1.4300	-7.143%	675	21,164	+181.818%
2026-06-12	1.5400	1.5400	1.5400	1.5400	+10.791%	5	21,164	+161.688%
2026-06-11	1.6100	1.6100	1.3900	1.3900	-20.115%	15	21,164	+189.928%
2026-06-10	1.7400	1.7600	1.7400	1.7400	+1.163%	11	21,172	+131.609%
2026-06-09	1.7100	1.7200	1.7100	1.7200	-5.495%	1,001	21,260	+134.302%
2026-06-08	1.6300	1.8200	1.6300	1.8200	+23.810%	14	20,787	+121.429%
2026-06-04	1.4700	1.4700	1.4700	1.4700	-7.547%	2	20,777	+174.150%
2026-06-03	1.6400	1.6400	1.5900	1.5900	+12.766%	1,002	20,907	+153.459%
2026-06-02	1.4200	1.4200	1.4100	1.4100	-16.071%	100	20,624	+185.816%
2026-06-01	1.6800	1.6800	1.6800	1.6800	+9.804%	11	20,624	+139.881%
2026-05-29	1.5300	1.5400	1.5000	1.5300	-5.556%	8	20,635	+163.399%
2026-05-28	1.6000	1.6200	1.5900	1.6200	-7.429%	110	20,634	+148.765%
2026-05-27	1.7500	1.7500	1.7500	1.7500	-7.895%	2	20,692	+130.286%
2026-05-26	1.8300	1.9500	1.8300	1.9000	-12.442%	114	20,691	+112.105%
2026-05-22	2.2600	2.2600	2.1700	2.1700	-9.583%	126	20,590	+85.714%
2026-05-21	2.4900	2.4900	2.4000	2.4000	-7.692%	4	20,584	+67.917%
2026-05-20	2.9300	2.9300	2.6000	2.6000	-13.907%	43	20,584	+55.000%
2026-05-19	3.0000	3.0700	2.9600	3.0200	+10.623%	622	20,581	+33.444%
2026-05-18	2.5700	2.7600	2.5700	2.7300	+3.802%	623	20,581	+47.619%
2026-05-15	2.4700	2.6300	2.4700	2.6300	+38.421%	137	20,581	+53.232%
2026-05-14	1.8700	1.9000	1.8700	1.9000	-9.953%	20	21,225	+112.105%
2026-05-13	2.1200	2.1200	2.1000	2.1100	+4.975%	12	21,219	+90.995%
2026-05-12	1.9600	2.0100	1.9600	2.0100	+14.205%	2	21,219	+100.498%
2026-05-11	1.7600	1.7600	1.7600	1.7600	+4.142%	30	21,219	+128.977%
2026-05-08	1.6900	1.6900	1.6900	1.6900	+0.595%	1	21,176	+138.462%
2026-05-07	1.6800	1.6800	1.6800	1.6800	-19.231%	99	21,175	+139.881%
2026-05-05	2.1000	2.1000	2.0800	2.0800	-4.147%	105	21,076	+93.750%
2026-05-04	2.1900	2.2300	2.1700	2.1700	+11.856%	104	21,171	+85.714%
2026-05-01	1.9800	1.9800	1.7900	1.9400	-1.020%	117	21,027	+107.732%
2026-04-29	1.8600	2.0500	1.8600	1.9600	+7.692%	18	21,027	+105.612%
2026-04-28	1.8200	1.8200	1.8200	1.8200	+6.433%	1	21,012	+121.429%
2026-04-27	1.7100	1.7100	1.7100	1.7100	+2.395%	1	21,011	+135.673%
2026-04-24	1.6700	1.6700	1.6700	1.6700	-3.468%	4	21,010	+141.317%
2026-04-23	1.7300	1.7300	1.7300	1.7300	+5.488%	1	21,010	+132.948%
2026-04-21	1.7100	1.7200	1.6400	1.6400	+0.613%	22,715	6,004	+145.732%
2026-04-20	1.6100	1.6300	1.6100	1.6300	+0.617%	15	6,004	+147.239%
2026-04-17	1.6300	1.6300	1.6200	1.6200	-11.957%	16	5,989	+148.765%
2026-04-16	1.7400	1.8400	1.7200	1.8400	-0.541%	51	5,973	+119.022%
2026-04-13	1.8400	1.8500	1.8400	1.8500	0.000%	2	5,973	+117.838%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-1.596%	5	5,973	+117.838%
2026-04-09	1.8600	1.8800	1.8600	1.8800	+6.818%	50	5,973	+114.362%
2026-04-08	1.7500	1.7600	1.7300	1.7600	-14.563%	130	6,011	+128.977%
2026-04-07	2.2000	2.2200	2.0600	2.0600	-0.962%	44	6,021	+95.631%
2026-04-02	2.0300	2.0800	2.0300	2.0800	+1.463%	5	5,996	+93.750%
2026-04-01	2.0500	2.0500	2.0500	2.0500	-4.651%	4	5,996	+96.585%
2026-03-31	2.2400	2.2400	2.1500	2.1500	-8.120%	3	6,000	+87.442%
2026-03-30	2.4600	2.4700	2.3400	2.3400	-12.687%	405	6,000	+72.222%
2026-03-27	2.6900	2.6900	2.6800	2.6800	+3.077%	4	5,598	+50.373%
2026-03-26	2.5200	2.6000	2.5200	2.6000	+5.691%	12	5,594	+55.000%
2026-03-25	2.4600	2.4600	2.4600	2.4600	-10.870%	2	5,587	+63.821%
2026-03-24	2.7900	2.8200	2.7600	2.7600	+11.741%	13	5,587	+46.014%
2026-03-23	2.3500	2.4800	2.3500	2.4700	-10.182%	26	5,581	+63.158%
2026-03-20	2.2300	2.7800	2.2300	2.7500	+39.594%	392	5,601	+46.545%
2026-03-19	2.0000	2.0000	1.9700	1.9700	0.000%	2	5,421	+104.569%
2026-03-18	1.9800	1.9800	1.9700	1.9700	+4.787%	2	5,419	+104.569%
2026-03-17	1.8800	1.8800	1.8800	1.8800	-10.476%	1	5,418	+114.362%
2026-03-16	2.1100	2.1100	2.1000	2.1000	-11.392%	400	5,418	+91.905%
2026-03-13	2.3500	2.3700	2.3500	2.3700	+7.240%	141	5,018	+70.042%
2026-03-12	2.2000	2.2200	2.1500	2.2100	+16.931%	812	5,017	+82.353%
2026-03-11	1.6700	1.8900	1.6700	1.8900	+23.529%	22	5,246	+113.228%
2026-03-10	1.3700	1.5300	1.3700	1.5300	-1.923%	2	5,224	+163.399%
2026-03-09	1.5600	1.5600	1.5600	1.5600	-4.294%	1	5,223	+158.333%
2026-03-06	1.6200	1.6300	1.6200	1.6300	+23.485%	21	5,222	+147.239%
2026-03-05	1.3300	1.3300	1.3200	1.3200	+13.793%	2	5,221	+205.303%
2026-03-04	1.1700	1.1700	1.1600	1.1600	-0.855%	83	5,219	+247.414%
2026-03-02	1.1500	1.1700	1.1500	1.1700	+13.592%	7	5,219	+244.444%
2026-02-27	1.0300	1.0300	1.0300	1.0300	-6.364%	7	5,215	+291.262%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-21.986%	1	5,214	+266.364%
2026-02-20	1.3700	1.4100	1.3700	1.4100	+1.439%	11	5,213	+185.816%
2026-02-18	1.3900	1.3900	1.3900	1.3900	-4.138%	10	5,224	+189.928%
2026-02-13	1.4500	1.4500	1.4500	1.4500	-17.143%	20	5,228	+177.931%
2026-02-10	1.7800	1.7800	1.7500	1.7500	-11.616%	1,261	5,228	+130.286%
2026-02-09	1.9900	1.9900	1.9600	1.9800	-3.415%	31	3,978	+103.535%
2026-02-06	2.0700	2.0700	2.0500	2.0500	-9.692%	415	3,954	+96.585%
2026-02-05	2.2700	2.2700	2.2700	2.2700	+2.715%	3	3,543	+77.533%
2026-01-30	2.2100	2.2100	2.2100	2.2100	+0.455%	2	3,540	+82.353%
2026-01-29	2.2400	2.2400	2.2000	2.2000	+4.762%	78	3,538	+83.182%
2026-01-28	2.1000	2.1000	2.1000	2.1000	+12.299%	1	3,532	+91.905%
2026-01-27	1.8600	1.8900	1.8600	1.8700	+3.889%	20	3,531	+115.508%
2026-01-26	1.8000	1.8100	1.7800	1.8000	-6.736%	768	3,511	+123.889%
2026-01-23	1.8400	1.9300	1.8400	1.9300	+2.660%	768	2,743	+108.808%
2026-01-22	1.8800	1.8800	1.8800	1.8800	-18.261%	45	1,975	+114.362%
2026-01-20	2.2300	2.3000	2.0900	2.3000	+22.995%	18	1,930	+75.217%
2026-01-12	1.8800	1.8800	1.8300	1.8700	+4.469%	233	1,913	+115.508%
2026-01-09	1.9100	1.9100	1.7900	1.7900	-11.386%	62	1,681	+125.140%
2026-01-08	2.0200	2.0200	2.0100	2.0200	+5.759%	40	1,621	+99.505%
2026-01-07	1.9300	1.9300	1.9000	1.9100	-11.982%	21	1,581	+110.995%
2026-01-06	2.0700	2.1700	2.0700	2.1700	+5.854%	33	1,560	+85.714%
2026-01-05	2.0700	2.1000	2.0500	2.0500	-3.302%	19	1,508	+96.585%
2026-01-02	2.0700	2.1200	2.0700	2.1200	+8.718%	61	1,508	+90.094%
2025-12-31	1.8500	1.9500	1.8500	1.9500	+2.094%	54	1,404	+106.667%
2025-12-29	1.8100	1.9100	1.8000	1.9100	-1.036%	17	1,404	+110.995%
2025-12-26	1.8500	1.9500	1.8500	1.9300	+2.660%	43	1,387	+108.808%
2025-12-24	1.9600	1.9800	1.8700	1.8800	-10.476%	376	972	+114.362%
2025-12-23	2.1800	2.1800	2.0600	2.1000	-2.326%	329	972	+91.905%
2025-12-22	2.1400	2.1500	2.1400	2.1500	+0.939%	48	643	+87.442%
2025-12-19	2.1200	2.1300	2.0700	2.1300	+4.926%	32	595	+89.202%
2025-12-18	2.0500	2.0800	2.0100	2.0300	0.000%	565	564	+98.522%