Dark

TLT20261218P84
TLT Dec 18 2026 84.00 Put (TLT261218P00084000)
option OPRA

EOD

Sep 24, 2026

5.58+21.304%(+0.98)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7200	5.6000	4.7200	5.5800	+21.304%	130	24,999	0.000%
2026-09-23	3.7500	4.6000	3.7500	4.6000	+36.499%	43	25,030	+21.304%
2026-09-22	3.4000	3.5600	3.3600	3.3700	-2.035%	103	25,023	+65.579%
2026-09-21	3.5500	3.6000	3.4400	3.4400	-10.649%	80	24,995	+62.209%
2026-09-18	3.8500	3.8500	3.8500	3.8500	+10.000%	1	25,005	+44.935%
2026-09-17	3.7000	3.7000	3.4500	3.5000	-14.634%	90	25,025	+59.429%
2026-09-16	4.1000	4.1000	3.7700	4.1000	-5.093%	385	25,033	+36.098%
2026-09-15	4.4000	4.4000	4.2700	4.3200	+4.096%	75	25,654	+29.167%
2026-09-14	4.2000	4.4000	3.8500	4.1500	+8.924%	688	25,673	+34.458%
2026-09-11	3.7500	3.8600	3.7500	3.8100	-10.353%	2,513	25,864	+46.457%
2026-09-10	4.0000	4.2500	3.8500	4.2500	+22.832%	326	27,548	+31.294%
2026-09-09	3.1600	3.6000	3.1400	3.4600	+9.494%	76	27,567	+61.272%
2026-09-08	3.0500	3.1600	3.0000	3.1600	+1.282%	134	27,567	+76.582%
2026-09-04	3.0800	3.1200	2.9700	3.1200	-3.406%	257	27,430	+78.846%
2026-09-03	3.0900	3.2300	3.0500	3.2300	-4.720%	117	27,430	+72.755%
2026-09-02	3.3100	3.4200	3.3100	3.3900	-1.166%	67	27,304	+64.602%
2026-09-01	3.3300	3.4300	3.3300	3.4300	+6.522%	46	27,260	+62.682%
2026-08-31	3.4000	3.4000	3.2200	3.2200	+10.274%	17	27,228	+73.292%
2026-08-28	2.8300	2.9200	2.7900	2.9200	+2.817%	15	27,213	+91.096%
2026-08-27	2.7800	2.8700	2.7600	2.8400	+1.429%	324	27,225	+96.479%
2026-08-26	2.8200	2.8800	2.7600	2.8000	+6.061%	291	27,247	+99.286%
2026-08-25	2.8500	2.9100	2.6400	2.6400	-16.190%	381	27,561	+111.364%
2026-08-24	3.2300	3.2600	3.0100	3.1500	-12.011%	1,302	27,543	+77.143%
2026-08-21	3.5000	3.6600	3.4300	3.5800	+8.157%	486	27,631	+55.866%
2026-08-20	3.3500	3.3500	3.2000	3.3100	+7.818%	71	27,664	+68.580%
2026-08-19	2.9100	3.0700	2.9100	3.0700	-17.694%	11	27,653	+81.759%
2026-08-18	4.0000	4.0100	3.7300	3.7300	-6.516%	156	27,676	+49.598%
2026-08-17	3.6000	3.9900	3.6000	3.9900	+10.833%	920	27,775	+39.850%
2026-08-14	3.3000	3.6000	3.3000	3.6000	+16.505%	6	28,273	+55.000%
2026-08-13	3.1300	3.1300	2.8500	3.0900	-9.118%	934	28,277	+80.583%
2026-08-12	3.2700	3.4000	3.2700	3.4000	0.000%	114	28,319	+64.118%
2026-08-11	3.3500	3.5000	3.3200	3.4000	-2.857%	1,972	29,135	+64.118%
2026-08-10	3.3000	3.5000	3.3000	3.5000	+8.696%	321	29,718	+59.429%
2026-08-07	3.1500	3.2200	3.1500	3.2200	-2.424%	6	29,857	+73.292%
2026-08-06	3.2800	3.3000	3.2800	3.3000	+13.402%	120	29,958	+69.091%
2026-08-05	3.0300	3.0300	2.9100	2.9100	-4.590%	104	29,998	+91.753%
2026-08-04	3.2200	3.2500	3.0500	3.0500	-14.085%	661	31,445	+82.951%
2026-08-03	3.4700	3.6000	3.4400	3.5500	-7.552%	1,848	31,426	+57.183%
2026-07-31	3.5700	3.9500	3.5700	3.8400	+16.364%	1,840	32,041	+45.313%
2026-07-30	3.2500	3.4600	3.2100	3.3000	0.000%	4,763	33,100	+69.091%
2026-07-29	2.3800	3.3000	2.3800	3.3000	+42.857%	2,238	33,651	+69.091%
2026-07-28	2.5200	2.5200	2.2300	2.3100	-9.766%	395	34,494	+141.558%
2026-07-27	2.6500	2.7100	2.5600	2.5600	-12.925%	39	34,345	+117.969%
2026-07-24	2.8400	2.9500	2.7700	2.9400	-4.545%	1,091	34,340	+89.796%
2026-07-23	3.1100	3.1300	2.9900	3.0800	+14.074%	1,499	34,769	+81.169%
2026-07-22	2.6500	2.7100	2.6500	2.7000	+2.662%	5	35,688	+106.667%
2026-07-21	2.6400	2.7100	2.5700	2.6300	+8.230%	40	35,683	+112.167%
2026-07-20	2.3600	2.4800	2.3600	2.4300	+15.166%	179	35,670	+129.630%
2026-07-17	2.0700	2.1500	1.9800	2.1100	-9.052%	1,979	35,494	+164.455%
2026-07-16	2.5000	2.5400	2.3200	2.3200	+2.655%	2,834	33,766	+140.517%
2026-07-15	2.3000	2.3200	2.2300	2.2600	-4.237%	2,057	31,201	+146.903%
2026-07-14	2.3800	2.4300	2.2700	2.3600	-5.600%	679	29,260	+136.441%
2026-07-13	2.3600	2.5100	2.3500	2.5000	+14.155%	12,203	28,639	+123.200%
2026-07-10	2.1700	2.2700	2.1400	2.1900	0.000%	2,999	20,871	+154.795%
2026-07-09	2.2900	2.3000	2.1300	2.1900	-0.455%	2,435	18,814	+154.795%
2026-07-08	2.3100	2.4200	2.1900	2.2000	+3.286%	907	17,437	+153.636%
2026-07-07	1.8500	2.1700	1.8500	2.1300	+17.033%	198	16,682	+161.972%
2026-07-06	1.7600	1.8200	1.7600	1.8200	+2.825%	14	16,655	+206.593%
2026-07-02	1.7600	1.7700	1.7000	1.7700	+5.357%	138	16,530	+215.254%
2026-07-01	1.7000	1.7100	1.6800	1.6800	+28.244%	105	16,530	+232.143%
2026-06-30	1.2700	1.3200	1.2700	1.3100	+6.504%	170	16,523	+325.954%
2026-06-29	1.2300	1.2300	1.2200	1.2300	-5.385%	10,007	16,437	+353.659%
2026-06-25	1.2100	1.3000	1.2100	1.3000	-4.412%	611	11,433	+329.231%
2026-06-24	1.3800	1.3800	1.3600	1.3600	-24.022%	17	11,975	+310.294%
2026-06-23	1.7800	1.8000	1.7500	1.7900	-0.556%	15	11,978	+211.732%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+13.924%	10	11,982	+210.000%
2026-06-18	1.5700	1.5800	1.5600	1.5800	-13.187%	12	12,134	+253.165%
2026-06-17	1.8200	1.8200	1.8200	1.8200	0.000%	27	12,134	+206.593%
2026-06-16	1.9400	1.9400	1.8200	1.8200	-10.784%	16	12,134	+206.593%
2026-06-15	1.9800	2.0400	1.9500	2.0400	-5.991%	31	11,998	+173.529%
2026-06-12	2.1300	2.1700	2.1300	2.1700	+5.854%	148	11,998	+157.143%
2026-06-11	2.3600	2.4300	2.0500	2.0500	-19.291%	107	11,998	+172.195%
2026-06-10	2.4600	2.5400	2.4100	2.5400	+3.252%	30	12,066	+119.685%
2026-06-09	2.4500	2.4700	2.4300	2.4600	-5.019%	122	12,105	+126.829%
2026-06-08	2.4800	2.5900	2.4800	2.5900	+4.435%	7	11,987	+115.444%
2026-06-05	2.3800	2.4800	2.3800	2.4800	+13.761%	5	11,987	+125.000%
2026-06-04	2.1200	2.1800	2.1100	2.1800	-6.838%	8,413	13,129	+155.963%
2026-06-03	2.3500	2.3900	2.3400	2.3400	+10.900%	9	7,761	+138.462%
2026-06-02	2.1100	2.1100	2.1100	2.1100	-16.601%	2	7,755	+164.455%
2026-06-01	2.4800	2.5300	2.4800	2.5300	+10.480%	2	7,755	+120.553%
2026-05-28	2.3700	2.3700	2.2900	2.2900	-8.032%	81	7,773	+143.668%
2026-05-27	2.7500	2.7500	2.4900	2.4900	-8.791%	28	7,744	+124.096%
2026-05-26	2.6200	2.7500	2.6200	2.7300	-11.935%	63	7,784	+104.396%
2026-05-22	3.0600	3.2300	3.0500	3.1000	-7.186%	60	7,764	+80.000%
2026-05-21	3.6500	3.6500	3.3000	3.3400	-4.571%	56	7,720	+67.066%
2026-05-20	3.9500	3.9500	3.5000	3.5000	-11.616%	91	7,720	+59.429%
2026-05-19	4.0400	4.0400	3.8500	3.9600	+10.000%	212	7,703	+40.909%
2026-05-18	3.5500	3.7000	3.5500	3.6000	+1.408%	34	7,703	+55.000%
2026-05-15	3.3800	3.5600	3.3500	3.5500	+34.470%	148	7,703	+57.183%
2026-05-14	2.8700	2.8700	2.6000	2.6400	-9.278%	45	7,692	+111.364%
2026-05-13	2.9200	2.9400	2.8900	2.9100	+5.054%	67	7,629	+91.753%
2026-05-12	2.7400	2.7700	2.7000	2.7700	+13.992%	25	7,629	+101.444%
2026-05-06	2.4300	2.4300	2.4300	2.4300	-13.523%	10	7,629	+129.630%
2026-05-05	2.8100	2.8100	2.8100	2.8100	-4.746%	11	7,619	+98.577%
2026-05-04	3.0100	3.0300	2.9500	2.9500	+14.341%	13	7,608	+89.153%
2026-05-01	2.6100	2.6100	2.5800	2.5800	-9.155%	10	7,605	+116.279%
2026-04-30	2.6700	2.8400	2.6700	2.8400	+5.576%	16	7,605	+96.479%
2026-04-29	2.6100	2.7700	2.6100	2.6900	+7.171%	457	7,789	+107.435%
2026-04-28	2.5100	2.5100	2.5100	2.5100	+6.809%	1	7,787	+122.311%
2026-04-27	2.3500	2.3500	2.3500	2.3500	-0.424%	1	7,786	+137.447%
2026-04-24	2.3600	2.3600	2.3600	2.3600	+5.830%	1	7,785	+136.441%
2026-04-23	2.2300	2.2300	2.2300	2.2300	-3.879%	100	7,784	+150.224%
2026-04-21	2.3100	2.3200	2.3100	2.3200	+6.422%	451	7,330	+140.517%
2026-04-17	2.1800	2.1800	2.1800	2.1800	-12.450%	5	7,330	+155.963%
2026-04-16	2.4900	2.5000	2.4900	2.4900	+10.177%	105	7,325	+124.096%
2026-04-15	2.2600	2.2600	2.2600	2.2600	-3.004%	1	7,272	+146.903%
2026-04-14	2.3300	2.3300	2.3300	2.3300	-7.540%	400	7,272	+139.485%
2026-04-09	2.5200	2.5200	2.5200	2.5200	+4.564%	18	7,023	+121.429%
2026-04-08	2.4100	2.4100	2.4100	2.4100	-12.996%	50	7,023	+131.535%
2026-04-07	2.9000	2.9200	2.7700	2.7700	-0.360%	206	7,023	+101.444%
2026-04-06	2.7800	2.7800	2.7800	2.7800	+1.460%	1	6,862	+100.719%
2026-04-01	2.7400	2.7400	2.7400	2.7400	-4.196%	80	6,862	+103.650%
2026-03-31	2.9100	2.9700	2.8600	2.8600	-5.611%	212	6,822	+95.105%
2026-03-30	3.2200	3.2200	3.0300	3.0300	-16.529%	14	6,721	+84.158%
2026-03-27	3.6000	3.6300	3.6000	3.6300	+17.097%	119	6,718	+53.719%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-12.676%	3	6,599	+80.000%
2026-03-24	3.6000	3.6000	3.4500	3.5500	+10.938%	192	6,599	+57.183%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-9.348%	5	6,477	+74.375%
2026-03-20	3.0100	3.5300	3.0100	3.5300	+36.822%	850	6,472	+58.074%
2026-03-18	2.5800	2.5800	2.5800	2.5800	+1.176%	1	6,364	+116.279%
2026-03-17	2.5500	2.5500	2.5500	2.5500	-8.273%	1	6,363	+118.824%
2026-03-16	2.8000	2.8000	2.7600	2.7800	-12.025%	3	6,363	+100.719%
2026-03-13	3.1300	3.1600	3.1300	3.1600	+9.722%	410	6,363	+76.582%
2026-03-12	2.8500	2.8800	2.8500	2.8800	+6.273%	210	6,354	+93.750%
2026-03-11	2.6200	2.7200	2.5900	2.7100	+27.830%	306	6,484	+105.904%
2026-03-10	2.1200	2.1200	2.1200	2.1200	-0.935%	89	6,457	+163.208%
2026-03-09	2.1400	2.1400	2.1400	2.1400	+30.488%	5	6,521	+160.748%
2026-03-04	1.6500	1.6500	1.6400	1.6400	+0.613%	58	6,590	+240.244%
2026-03-02	1.6300	1.6300	1.6300	1.6300	-6.322%	3	6,593	+242.331%
2026-02-23	1.7200	1.7400	1.7200	1.7400	-10.309%	205	6,591	+220.690%
2026-02-20	1.9400	1.9400	1.9400	1.9400	+4.301%	1	6,549	+187.629%
2026-02-19	1.8900	1.8900	1.8600	1.8600	-2.105%	26	6,548	+200.000%
2026-02-18	1.8700	1.9100	1.8700	1.9000	+3.261%	752	6,524	+193.684%
2026-02-17	1.8800	1.9000	1.8400	1.8400	-6.599%	364	5,919	+203.261%
2026-02-13	1.9900	1.9900	1.9500	1.9700	-11.261%	2,259	3,500	+183.249%
2026-02-12	2.2300	2.2300	2.2200	2.2200	-4.721%	593	3,500	+151.351%
2026-02-11	2.3700	2.3700	2.3200	2.3300	0.000%	965	2,907	+139.485%
2026-02-10	2.3200	2.3300	2.3200	2.3300	-13.060%	5	1,948	+139.485%
2026-02-09	2.8100	2.8100	2.6800	2.6800	-0.741%	6	1,943	+108.209%
2026-02-06	2.7300	2.7700	2.7000	2.7000	-6.574%	122	1,939	+106.667%
2026-01-29	2.8900	2.8900	2.8900	2.8900	-4.934%	17	1,866	+93.080%
2026-01-20	3.0400	3.0400	3.0400	3.0400	+40.092%	2	1,849	+83.553%
2026-01-15	2.1500	2.1900	2.1400	2.1700	-11.429%	1,731	1,847	+157.143%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+0.823%	80	117	+127.755%
2026-01-13	2.4300	2.4300	2.4300	2.4300	-4.706%	1	44	+129.630%
2026-01-12	2.5800	2.5800	2.5500	2.5500	-6.250%	12	43	+118.824%
2026-01-09	2.7600	2.7600	2.7200	2.7200	+0.369%	17	33	+105.147%
2026-01-08	2.6800	2.7100	2.6800	2.7100	-5.575%	4	16	+105.904%
2026-01-06	2.8700	2.8700	2.8700	2.8700	+1.413%	1	12	+94.425%
2026-01-02	2.8300	2.8300	2.8300	2.8300	+11.858%	1	11	+97.173%
2025-12-26	2.5300	2.5300	2.5300	2.5300	-11.228%	1	10	+120.553%
2025-12-22	2.7800	2.8500	2.7800	2.8500	+4.779%	7	2	+95.789%
2025-12-19	2.7200	2.7200	2.7200	2.7200	-1.091%	1	2	+105.147%
2025-12-18	2.7500	2.7500	2.7500	2.7500	0.000%	1	1	+102.909%