Dark

TLT20261218P83
TLT Dec 18 2026 83.00 Put (TLT261218P00083000)
option OPRA

EOD

Sep 24, 2026

4.80+30.790%(+1.13)737

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.8000	4.8000	3.6500	4.8000	+30.790%	737	21,185	0.000%
2026-09-23	2.9000	3.9000	2.9000	3.6700	+37.970%	4,294	21,506	+30.790%
2026-09-22	2.6800	2.8600	2.6400	2.6600	-1.481%	1,783	23,813	+80.451%
2026-09-21	2.8400	2.9500	2.7000	2.7000	-14.286%	1,703	25,076	+77.778%
2026-09-18	2.9600	3.2000	2.9500	3.1500	+16.236%	941	24,618	+52.381%
2026-09-17	2.9400	2.9800	2.6800	2.7100	-20.760%	4,116	25,129	+77.122%
2026-09-16	3.4500	3.4500	3.2000	3.4200	-5.000%	275	21,863	+40.351%
2026-09-15	3.6000	3.6900	3.6000	3.6000	+5.882%	139	22,957	+33.333%
2026-09-14	3.4500	3.6400	3.1200	3.4000	+1.190%	1,295	22,973	+41.176%
2026-09-11	3.1000	3.4000	3.0400	3.3600	-5.882%	2,315	23,067	+42.857%
2026-09-10	3.2500	3.6300	3.1100	3.5700	+27.957%	2,284	23,623	+34.454%
2026-09-09	2.5200	2.9200	2.4900	2.7900	+10.714%	508	24,110	+72.043%
2026-09-08	2.3600	2.6400	2.3600	2.5200	+5.882%	145	24,334	+90.476%
2026-09-04	2.4400	2.4800	2.3800	2.3800	-9.160%	510	23,938	+101.681%
2026-09-03	2.5000	2.6200	2.4900	2.6200	-1.873%	48	23,938	+83.206%
2026-09-02	2.7300	2.8100	2.6700	2.6700	-3.957%	44	23,941	+79.775%
2026-09-01	2.6800	2.8100	2.4500	2.7800	+9.449%	1,562	23,934	+72.662%
2026-08-31	2.5300	2.7200	2.5300	2.5400	+7.627%	710	23,512	+88.976%
2026-08-28	2.3100	2.3700	2.0200	2.3600	+3.509%	1,398	23,019	+103.390%
2026-08-27	2.2500	2.2900	2.1600	2.2800	+6.047%	188	22,629	+110.526%
2026-08-26	2.2100	2.3100	2.1500	2.1500	-1.376%	776	22,617	+123.256%
2026-08-25	2.2800	2.3300	2.1400	2.1800	-15.175%	111	22,570	+120.183%
2026-08-24	2.6200	2.6500	2.4200	2.5700	-12.585%	6,317	22,517	+86.770%
2026-08-21	2.8300	2.9700	2.8300	2.9400	+6.909%	586	20,146	+63.265%
2026-08-20	2.7400	2.8200	2.5000	2.7500	+17.521%	308	20,213	+74.545%
2026-08-19	2.4700	2.5600	2.3400	2.3400	-25.714%	2,483	20,377	+105.128%
2026-08-18	3.3000	3.3000	3.0600	3.1500	-4.545%	1,809	21,195	+52.381%
2026-08-17	3.0200	3.3000	2.9700	3.3000	+10.000%	401	21,822	+45.455%
2026-08-14	2.6800	3.0000	2.6800	3.0000	+20.482%	33	22,127	+60.000%
2026-08-13	2.5200	2.5200	2.3000	2.4900	-11.702%	1,235	22,105	+92.771%
2026-08-12	2.7200	2.8200	2.7000	2.8200	-0.353%	12	21,389	+70.213%
2026-08-11	2.6700	2.8300	2.6400	2.8300	-1.049%	110	21,927	+69.611%
2026-08-10	2.6300	2.8600	2.6300	2.8600	+14.859%	1,755	21,860	+67.832%
2026-08-07	2.5300	2.6500	2.4800	2.4900	-7.090%	209	22,332	+92.771%
2026-08-06	2.4800	2.7300	2.4200	2.6800	+11.203%	829	22,400	+79.104%
2026-08-05	2.4700	2.5000	2.3700	2.4100	-4.743%	2,036	21,908	+99.170%
2026-08-04	2.6800	2.6800	2.4900	2.5300	-13.652%	3,790	20,416	+89.723%
2026-08-03	2.9300	2.9500	2.8900	2.9300	-8.723%	149	19,697	+63.823%
2026-07-31	2.9500	3.2200	2.9500	3.2100	+18.015%	121	19,726	+49.533%
2026-07-30	2.6700	2.8600	2.6400	2.7200	+1.873%	151	19,710	+76.471%
2026-07-29	1.8800	2.7300	1.8800	2.6700	+46.703%	26	19,713	+79.775%
2026-07-28	2.0100	2.0100	1.7600	1.8200	-10.784%	1,374	19,708	+163.736%
2026-07-27	2.1700	2.1900	2.0300	2.0400	-13.924%	2,020	18,551	+135.294%
2026-07-24	2.3200	2.3700	2.2400	2.3700	-4.435%	9	16,935	+102.532%
2026-07-23	2.4700	2.5200	2.4200	2.4800	+8.297%	241	16,936	+93.548%
2026-07-22	2.1400	2.2900	2.1400	2.2900	+8.531%	15	16,737	+109.607%
2026-07-21	2.0800	2.1300	2.0300	2.1100	+7.107%	1,671	16,724	+127.488%
2026-07-20	1.8300	1.9700	1.8300	1.9700	+17.262%	5	17,706	+143.655%
2026-07-17	1.6700	1.6900	1.5800	1.6800	-11.579%	10,281	17,702	+185.714%
2026-07-16	2.0300	2.0500	1.9000	1.9000	+5.556%	1,426	21,910	+152.632%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-5.263%	23	22,906	+166.667%
2026-07-14	1.9700	1.9700	1.9000	1.9000	-5.941%	353	22,906	+152.632%
2026-07-13	1.8800	2.0200	1.8800	2.0200	+14.773%	82	22,593	+137.624%
2026-07-10	1.7600	1.7600	1.7600	1.7600	-3.825%	20	22,597	+172.727%
2026-07-09	1.8300	1.8300	1.8300	1.8300	-0.543%	100	22,577	+162.295%
2026-07-08	1.8300	1.9700	1.8300	1.8400	+8.235%	90	22,477	+160.870%
2026-07-07	1.4700	1.7000	1.4700	1.7000	+18.056%	70	22,472	+182.353%
2026-07-06	1.4000	1.4400	1.4000	1.4400	+3.597%	5	22,464	+233.333%
2026-07-02	1.4000	1.4000	1.3800	1.3900	+5.303%	207	22,429	+245.324%
2026-07-01	1.4200	1.4200	1.3100	1.3200	+12.821%	208	22,429	+263.636%
2026-06-30	1.0200	1.1700	0.9900	1.1700	+27.174%	1,519	22,316	+310.256%
2026-06-29	0.9600	0.9600	0.9200	0.9200	-4.167%	1,987	21,097	+421.739%
2026-06-26	1.0000	1.0000	0.9600	0.9600	-4.950%	15	19,173	+400.000%
2026-06-25	0.9700	1.0200	0.9500	1.0100	-4.717%	1,803	19,176	+375.248%
2026-06-24	1.1100	1.1100	1.0500	1.0600	-25.352%	38	17,543	+352.830%
2026-06-23	1.3800	1.4200	1.3600	1.4200	-2.740%	255	17,532	+238.028%
2026-06-22	1.4500	1.5000	1.4500	1.4600	+11.450%	379	17,490	+228.767%
2026-06-18	1.2400	1.3100	1.2400	1.3100	-12.081%	44	17,407	+266.412%
2026-06-17	1.4500	1.4900	1.4300	1.4900	+0.676%	21	17,407	+222.148%
2026-06-16	1.4600	1.4800	1.4600	1.4800	-13.450%	10	17,407	+224.324%
2026-06-15	1.6000	1.7100	1.6000	1.7100	-5.000%	1,485	18,726	+180.702%
2026-06-12	1.7700	1.8000	1.7700	1.8000	+5.882%	118	18,726	+166.667%
2026-06-11	1.9800	2.0300	1.6900	1.7000	-17.073%	59	18,726	+182.353%
2026-06-09	2.1400	2.1400	2.0500	2.0500	-6.818%	102	18,704	+134.146%
2026-06-08	1.9400	2.2000	1.9400	2.2000	+8.374%	133	18,704	+118.182%
2026-06-05	1.9700	2.0300	1.9300	2.0300	+14.045%	415	18,629	+136.453%
2026-06-04	1.7700	1.7800	1.7600	1.7800	-7.292%	20	18,714	+169.663%
2026-06-03	1.8700	1.9200	1.8400	1.9200	+9.714%	25	18,721	+150.000%
2026-06-02	1.7500	1.7500	1.7200	1.7500	-6.417%	29	18,707	+174.286%
2026-06-01	2.0800	2.0800	1.8700	1.8700	+3.315%	411	18,709	+156.684%
2026-05-29	1.7600	1.8100	1.7600	1.8100	-5.729%	2	18,618	+165.193%
2026-05-28	2.0400	2.0400	1.9200	1.9200	-7.692%	21	18,619	+150.000%
2026-05-27	2.0400	2.1100	2.0400	2.0800	-8.772%	29	18,633	+130.769%
2026-05-26	2.1900	2.2800	2.1900	2.2800	-10.236%	29	18,625	+110.526%
2026-05-22	2.6000	2.7300	2.5400	2.5400	-15.333%	106	18,619	+88.976%
2026-05-21	3.1800	3.1800	3.0000	3.0000	0.000%	2,743	18,769	+60.000%
2026-05-20	3.4500	3.4600	3.0000	3.0000	-14.286%	1,456	18,769	+60.000%
2026-05-19	3.5100	3.6000	3.3800	3.5000	+12.903%	4,241	15,276	+37.143%
2026-05-18	3.0000	3.2100	2.9700	3.1000	+0.977%	6,124	15,276	+54.839%
2026-05-15	2.9300	3.1000	2.8700	3.0700	+37.668%	133	15,276	+56.352%
2026-05-14	2.2300	2.2300	2.2300	2.2300	-9.717%	3	6,418	+115.247%
2026-05-13	2.4600	2.4700	2.4600	2.4700	+5.106%	15	6,415	+94.332%
2026-05-12	2.2900	2.3600	2.2900	2.3500	+13.527%	11	6,415	+104.255%
2026-05-11	2.0600	2.0700	2.0600	2.0700	+4.545%	2	6,415	+131.884%
2026-05-08	2.0300	2.0300	1.9800	1.9800	-2.941%	30	6,415	+142.424%
2026-05-06	2.0700	2.0700	2.0400	2.0400	-19.368%	101	6,405	+135.294%
2026-05-04	2.4000	2.5900	2.4000	2.5300	+14.480%	24	6,404	+89.723%
2026-05-01	2.0900	2.2100	2.0900	2.2100	-4.741%	16	6,389	+117.195%
2026-04-30	2.3200	2.3200	2.3200	2.3200	+0.870%	10	6,389	+106.897%
2026-04-29	2.3000	2.3000	2.2900	2.3000	+7.477%	506	6,384	+108.696%
2026-04-28	2.1400	2.1400	2.1400	2.1400	+7.000%	1	6,879	+124.299%
2026-04-24	1.9900	2.0000	1.9900	2.0000	+2.041%	500	6,878	+140.000%
2026-04-22	1.9000	1.9600	1.9000	1.9600	+2.083%	4	6,378	+144.898%
2026-04-17	1.8700	1.9200	1.8700	1.9200	+3.226%	610	6,375	+150.000%
2026-04-14	2.0200	2.0200	1.8500	1.8600	-11.005%	6	6,260	+158.065%
2026-04-13	2.1400	2.1400	2.0900	2.0900	-2.791%	11	6,257	+129.665%
2026-04-10	2.1500	2.1500	2.1500	2.1500	+3.365%	5	6,252	+123.256%
2026-04-09	2.1800	2.1800	2.0800	2.0800	-0.952%	15	6,252	+130.769%
2026-04-08	2.0500	2.1000	2.0100	2.1000	-16.335%	33	6,242	+128.571%
2026-04-07	2.5100	2.5700	2.5000	2.5100	+9.130%	21	6,234	+91.235%
2026-04-06	2.3900	2.3900	2.3000	2.3000	-4.564%	6	6,214	+108.696%
2026-04-01	2.4100	2.4100	2.4100	2.4100	-5.859%	75	6,208	+99.170%
2026-03-31	2.5600	2.5600	2.5600	2.5600	-8.244%	9	6,283	+87.500%
2026-03-30	2.7900	2.7900	2.7900	2.7900	-8.525%	1	6,283	+72.043%
2026-03-24	3.0500	3.0500	3.0500	3.0500	+8.156%	1	6,282	+57.377%
2026-03-23	2.8300	2.8300	2.8200	2.8200	-9.325%	330	6,282	+70.213%
2026-03-20	2.9600	3.1500	2.9600	3.1100	+35.808%	637	6,583	+54.341%
2026-03-19	2.3300	2.3500	2.2900	2.2900	-0.866%	60	6,561	+109.607%
2026-03-18	2.3000	2.3100	2.3000	2.3100	-3.750%	50	6,506	+107.792%
2026-03-17	2.4000	2.4000	2.4000	2.4000	+1.266%	2	6,456	+100.000%
2026-03-16	2.3800	2.3800	2.3700	2.3700	-12.222%	118	6,456	+102.532%
2026-03-13	2.5100	2.7000	2.5100	2.7000	+8.871%	15	6,549	+77.778%
2026-03-12	2.4700	2.5500	2.4500	2.4800	+5.085%	724	6,544	+93.548%
2026-03-11	1.9700	2.3600	1.9700	2.3600	+42.169%	452	6,242	+103.390%
2026-03-10	1.6600	1.6600	1.6600	1.6600	+19.424%	9	6,200	+189.157%
2026-03-04	1.4000	1.4000	1.3900	1.3900	-6.711%	70	6,191	+245.324%
2026-03-03	1.4900	1.4900	1.4900	1.4900	+7.971%	1	6,191	+222.148%
2026-03-02	1.3800	1.3800	1.3800	1.3800	+15.000%	3	6,190	+247.826%
2026-02-27	1.2100	1.2100	1.2000	1.2000	-5.512%	5	6,188	+300.000%
2026-02-26	1.3000	1.3000	1.2600	1.2700	-12.414%	151	6,183	+277.953%
2026-02-23	1.4400	1.4500	1.4400	1.4500	-11.043%	4	6,217	+231.034%
2026-02-20	1.6300	1.6300	1.6300	1.6300	+2.516%	1	6,216	+194.479%
2026-02-18	1.6100	1.6100	1.5700	1.5900	-1.242%	50	6,216	+201.887%
2026-02-17	1.6100	1.6100	1.6100	1.6100	-6.936%	2	6,224	+198.137%
2026-02-13	1.7300	1.7300	1.7300	1.7300	-6.989%	103	6,122	+177.457%
2026-02-12	1.9100	1.9100	1.8600	1.8600	-6.061%	578	6,122	+158.065%
2026-02-11	2.0500	2.0500	1.9800	1.9800	-2.941%	286	5,593	+142.424%
2026-02-10	2.0000	2.0400	2.0000	2.0400	-10.917%	499	5,363	+135.294%
2026-02-09	2.3800	2.3800	2.2700	2.2900	-2.137%	11	4,913	+109.607%
2026-02-06	2.3700	2.3900	2.3400	2.3400	-13.011%	39	4,908	+105.128%
2026-02-04	2.6900	2.6900	2.6900	2.6900	+0.749%	2	4,881	+78.439%
2026-02-03	2.6800	2.6800	2.6600	2.6700	-0.743%	100	4,879	+79.775%
2026-02-02	2.6100	2.6900	2.6100	2.6900	+7.600%	2	4,825	+78.439%
2026-01-30	2.5000	2.5000	2.5000	2.5000	-2.344%	1	4,824	+92.000%
2026-01-29	2.5700	2.5900	2.5600	2.5600	+1.992%	56	4,823	+87.500%
2026-01-28	2.4500	2.5100	2.4500	2.5100	+22.439%	35	4,779	+91.235%
2026-01-26	2.0500	2.0500	2.0500	2.0500	-5.963%	205	4,774	+134.146%
2026-01-22	2.1800	2.1800	2.1800	2.1800	-18.045%	10	4,576	+120.183%
2026-01-20	2.6200	2.6600	2.6200	2.6600	+29.756%	12	4,566	+80.451%
2026-01-16	1.9700	2.0500	1.9300	2.0500	+7.330%	1,023	3,542	+134.146%
2026-01-15	1.8400	1.9100	1.8400	1.9100	-1.546%	352	3,542	+151.309%
2026-01-14	2.0700	2.0700	1.9300	1.9400	-7.619%	1,369	3,191	+147.423%
2026-01-13	2.1100	2.1100	2.0600	2.1000	0.000%	314	1,824	+128.571%
2026-01-12	2.1500	2.1500	2.1000	2.1000	+1.449%	121	1,510	+128.571%
2026-01-09	2.2400	2.2500	2.0700	2.0700	-12.288%	492	1,389	+131.884%
2026-01-08	2.3600	2.3600	2.3600	2.3600	+6.306%	1	905	+103.390%
2026-01-07	2.3000	2.3000	2.2200	2.2200	-7.113%	222	904	+116.216%
2026-01-06	2.4000	2.5000	2.3900	2.3900	+3.017%	23	682	+100.837%
2026-01-05	2.3900	2.4000	2.3100	2.3200	-2.929%	162	321	+106.897%
2025-12-31	2.1500	2.3900	2.1500	2.3900	+6.222%	193	321	+100.837%
2025-12-30	2.2300	2.2500	2.2300	2.2500	+4.167%	15	321	+113.333%
2025-12-29	2.1600	2.1600	2.1600	2.1600	-1.818%	2	306	+122.222%
2025-12-26	2.1400	2.2400	2.0700	2.2000	+2.326%	218	304	+118.182%
2025-12-24	2.1800	2.1900	2.1500	2.1500	-15.020%	96	13	+123.256%
2025-12-23	2.5300	2.5300	2.5300	2.5300	+3.265%	10	13	+89.723%
2025-12-19	2.4500	2.4500	2.4500	2.4500	+6.987%	1	3	+95.918%
2025-12-18	2.3800	2.3800	2.2900	2.2900	0.000%	2	2	+109.607%