Dark

TLT20261218P85
TLT Dec 18 2026 85.00 Put (TLT261218P00085000)
option OPRA

EOD

Sep 24, 2026

6.40+18.519%(+1.00)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.4100	6.4000	5.3000	6.4000	+18.519%	228	27,109	0.000%
2026-09-23	4.9000	5.4000	4.8800	5.4000	+25.290%	251	27,176	+18.519%
2026-09-22	4.3500	4.3500	4.3100	4.3100	-2.045%	90	26,965	+48.492%
2026-09-21	4.3000	4.4000	4.3000	4.4000	-5.579%	4	27,015	+45.455%
2026-09-18	4.6000	4.7000	4.6000	4.6600	+13.659%	74	27,016	+37.339%
2026-09-17	4.3000	4.3500	4.1000	4.1000	-17.004%	17	27,017	+56.098%
2026-09-16	4.5000	4.9400	4.5000	4.9400	-4.264%	90	27,024	+29.555%
2026-09-15	5.2000	5.2000	5.0500	5.1600	+3.614%	5	27,093	+24.031%
2026-09-14	5.2000	5.2500	4.6000	4.9800	+1.633%	362	27,093	+28.514%
2026-09-11	4.5000	4.9000	4.5000	4.9000	-2.196%	267	27,122	+30.612%
2026-09-10	4.7500	5.0100	4.5900	5.0100	+19.286%	294	27,153	+27.745%
2026-09-09	3.8000	4.4000	3.8000	4.2000	+7.692%	68	27,114	+52.381%
2026-09-08	3.7800	4.0000	3.7800	3.9000	+3.448%	1,620	27,103	+64.103%
2026-09-04	3.7000	3.8900	3.6500	3.7700	-4.557%	124	25,644	+69.761%
2026-09-03	3.8300	3.9600	3.7200	3.9500	-2.709%	143	25,644	+62.025%
2026-09-02	4.0500	4.2300	4.0400	4.0600	-1.695%	671	25,560	+57.635%
2026-09-01	4.0000	4.1800	3.8200	4.1300	+6.443%	520	25,574	+54.964%
2026-08-31	3.9600	4.0700	3.8800	3.8800	+7.182%	627	25,658	+64.948%
2026-08-28	3.6300	3.6300	3.6200	3.6200	+1.685%	2	25,374	+76.796%
2026-08-27	3.4500	3.5900	3.4500	3.5600	+3.188%	222	25,373	+79.775%
2026-08-26	3.4500	3.4500	3.4500	3.4500	+6.154%	1	25,175	+85.507%
2026-08-25	3.5200	3.5900	3.2500	3.2500	-15.803%	164	25,175	+96.923%
2026-08-24	3.9000	3.9200	3.8000	3.8600	-11.060%	1,558	25,146	+65.803%
2026-08-21	4.3000	4.4000	4.3000	4.3400	+10.714%	486	24,185	+47.465%
2026-08-20	3.9800	4.1600	3.9200	3.9200	+8.889%	265	24,288	+63.265%
2026-08-19	3.7300	3.7300	3.5200	3.6000	-20.000%	70	24,278	+77.778%
2026-08-18	4.7500	4.7900	4.5000	4.5000	-5.063%	286	24,285	+42.222%
2026-08-17	4.3500	4.7400	4.3200	4.7400	+12.857%	437	24,380	+35.021%
2026-08-14	4.3500	4.3500	4.2000	4.2000	+11.111%	21	24,178	+52.381%
2026-08-13	3.8200	3.8200	3.5000	3.7800	-4.061%	670	24,509	+69.312%
2026-08-12	3.9500	3.9500	3.9300	3.9400	-3.194%	539	24,551	+62.437%
2026-08-11	4.0500	4.0700	4.0000	4.0700	-1.453%	396	24,551	+57.248%
2026-08-10	4.0000	4.1300	4.0000	4.1300	+11.622%	579	24,788	+54.964%
2026-08-07	3.6700	3.8500	3.6700	3.7000	-6.329%	522	24,486	+72.973%
2026-08-06	3.8500	3.9500	3.8500	3.9500	+10.335%	53	24,545	+62.025%
2026-08-05	3.6200	3.7000	3.4900	3.5800	-4.533%	2,927	24,522	+78.771%
2026-08-04	3.8600	3.8900	3.7400	3.7500	-10.714%	219	24,099	+70.667%
2026-08-03	4.2000	4.2000	4.2000	4.2000	-6.874%	25	24,123	+52.381%
2026-07-31	4.4200	4.6000	4.3900	4.5100	+12.750%	256	24,124	+41.907%
2026-07-30	3.8800	4.0000	3.8800	4.0000	+5.263%	10	24,189	+60.000%
2026-07-29	3.0300	3.9100	3.0300	3.8000	+31.944%	196	24,185	+68.421%
2026-07-28	3.1000	3.1000	2.7700	2.8800	-8.571%	484	24,243	+122.222%
2026-07-27	3.2200	3.3000	3.1500	3.1500	-11.765%	18	24,135	+103.175%
2026-07-24	3.5000	3.5700	3.5000	3.5700	-2.725%	7	24,134	+79.272%
2026-07-23	3.6700	3.7500	3.6300	3.6700	+7.310%	1,032	24,310	+74.387%
2026-07-22	3.3000	3.4300	3.2700	3.4200	+6.211%	755	24,914	+87.135%
2026-07-21	3.2100	3.3300	3.1500	3.2200	+5.229%	2,465	25,431	+98.758%
2026-07-20	2.8000	3.1000	2.8000	3.0600	+18.147%	1,140	26,495	+109.150%
2026-07-17	2.5700	2.5900	2.5400	2.5900	-10.997%	210	26,963	+147.104%
2026-07-16	3.0700	3.0800	2.9100	2.9100	-0.342%	26	26,763	+119.931%
2026-07-15	2.9200	2.9200	2.9200	2.9200	-2.990%	10	26,743	+119.178%
2026-07-13	3.0000	3.0100	3.0000	3.0100	+9.058%	17	26,733	+112.625%
2026-07-10	2.7600	2.7600	2.7600	2.7600	+4.151%	10	26,738	+131.884%
2026-07-09	2.8300	2.8300	2.6400	2.6500	-6.028%	81	26,767	+141.509%
2026-07-08	3.0000	3.0000	2.8100	2.8200	+5.618%	765	26,821	+126.950%
2026-07-07	2.3300	2.6700	2.3300	2.6700	+21.918%	2,054	27,090	+139.700%
2026-07-06	2.2000	2.3100	2.1900	2.1900	+1.389%	8,267	25,335	+192.237%
2026-07-02	2.2000	2.2100	2.1100	2.1600	0.000%	241	17,667	+196.296%
2026-07-01	2.2200	2.2200	2.0800	2.1600	+24.855%	3,224	17,667	+196.296%
2026-06-30	1.6300	1.7300	1.6100	1.7300	+11.613%	502	17,001	+269.942%
2026-06-29	1.5200	1.5500	1.5200	1.5500	-1.899%	6	16,948	+312.903%
2026-06-26	1.6600	1.6600	1.5800	1.5800	+3.268%	172	16,945	+305.063%
2026-06-25	1.5300	1.5300	1.5300	1.5300	-7.273%	2,041	14,946	+318.301%
2026-06-24	1.7600	1.7600	1.6500	1.6500	-23.611%	38	15,718	+287.879%
2026-06-23	2.1400	2.1600	2.0700	2.1600	-2.262%	4,154	15,731	+196.296%
2026-06-22	2.1700	2.2500	2.1500	2.2100	+10.500%	504	15,668	+189.593%
2026-06-18	1.9000	2.0000	1.8700	2.0000	-7.834%	145	15,672	+220.000%
2026-06-17	2.2100	2.2100	2.1700	2.1700	-0.459%	15	15,672	+194.931%
2026-06-16	2.3400	2.3500	2.1800	2.1800	-12.097%	1,211	15,672	+193.578%
2026-06-15	2.4000	2.5100	2.3500	2.4800	-4.247%	2,116	12,568	+158.065%
2026-06-12	2.5500	2.5900	2.5500	2.5900	+4.858%	2	12,568	+147.104%
2026-06-11	2.8500	2.8500	2.4700	2.4700	-17.667%	132	12,568	+159.109%
2026-06-10	2.8500	3.0500	2.8500	3.0000	+2.740%	87	12,511	+113.333%
2026-06-09	3.0600	3.0600	2.9100	2.9200	-4.262%	60	12,531	+119.178%
2026-06-08	3.0500	3.0500	3.0500	3.0500	+7.018%	1	12,522	+109.836%
2026-06-05	2.8500	2.8800	2.8300	2.8500	+9.615%	145	12,522	+124.561%
2026-06-04	2.5900	2.6000	2.5900	2.6000	-7.801%	104	12,527	+146.154%
2026-06-03	2.7000	2.8500	2.6800	2.8200	+9.302%	64	12,531	+126.950%
2026-06-02	2.5800	2.5800	2.5800	2.5800	-6.522%	1	12,508	+148.062%
2026-06-01	2.7600	2.7600	2.7600	2.7600	+2.985%	4	12,508	+131.884%
2026-05-29	2.7400	2.7400	2.6800	2.6800	-2.899%	2	12,504	+138.806%
2026-05-28	2.7500	2.8200	2.7400	2.7600	-6.757%	31	12,505	+131.884%
2026-05-27	2.9700	3.0100	2.9400	2.9600	-7.210%	57	12,492	+116.216%
2026-05-26	3.0500	3.1900	3.0500	3.1900	-8.857%	40	12,493	+100.627%
2026-05-22	3.7000	3.7400	3.5000	3.5000	-14.634%	2,061	10,485	+82.857%
2026-05-21	4.2100	4.2100	4.1000	4.1000	0.000%	5	12,481	+56.098%
2026-05-20	4.3300	4.3300	4.1000	4.1000	-11.255%	6	12,481	+56.098%
2026-05-19	4.6200	4.6200	4.5600	4.6200	+7.944%	26	12,475	+38.528%
2026-05-18	4.0000	4.2800	4.0000	4.2800	+4.390%	10	12,475	+49.533%
2026-05-15	3.9000	4.1200	3.9000	4.1000	+34.426%	74	12,475	+56.098%
2026-05-14	3.1000	3.1200	3.0500	3.0500	-11.594%	8	12,475	+109.836%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+7.477%	2	12,468	+85.507%
2026-05-12	3.2000	3.2700	3.1500	3.2100	+9.932%	16	12,468	+99.377%
2026-05-11	2.8800	2.9400	2.8800	2.9200	+6.182%	16	12,468	+119.178%
2026-05-08	2.7500	2.7500	2.7500	2.7500	-6.463%	1	12,472	+132.727%
2026-05-07	2.7300	2.9400	2.7300	2.9400	+5.000%	28	12,472	+117.687%
2026-05-06	2.9000	2.9000	2.8000	2.8000	-11.672%	30	12,467	+128.571%
2026-05-05	3.3100	3.3500	3.1500	3.1700	-7.310%	85	12,465	+101.893%
2026-05-04	3.2500	3.4300	3.2500	3.4200	+17.526%	45	12,453	+87.135%
2026-05-01	2.9100	2.9100	2.9100	2.9100	-8.202%	20	12,452	+119.931%
2026-04-30	3.1700	3.1700	3.1700	3.1700	-1.858%	12	12,452	+101.893%
2026-04-29	3.0400	3.2300	3.0400	3.2300	+9.864%	104	12,464	+98.142%
2026-04-28	2.9500	2.9600	2.9400	2.9400	+4.255%	31	12,503	+117.687%
2026-04-27	2.7400	2.8300	2.7400	2.8200	+3.676%	26	12,507	+126.950%
2026-04-24	2.7200	2.7500	2.7200	2.7200	+1.493%	27	12,498	+135.294%
2026-04-22	2.6300	2.7300	2.6300	2.6800	+0.752%	64	12,504	+138.806%
2026-04-21	2.7400	2.7500	2.6500	2.6600	-1.481%	114	12,619	+140.602%
2026-04-20	2.7000	2.7000	2.7000	2.7000	+7.143%	1	12,619	+137.037%
2026-04-17	2.9900	2.9900	2.5200	2.5200	-13.402%	7	12,619	+153.968%
2026-04-16	2.7800	2.9100	2.7800	2.9100	+11.069%	66	12,623	+119.931%
2026-04-15	2.6000	2.6200	2.6000	2.6200	-9.966%	4,002	12,683	+144.275%
2026-04-13	2.9000	2.9100	2.9000	2.9100	+2.465%	5	9,683	+119.931%
2026-04-10	2.8400	2.8400	2.8400	2.8400	+3.650%	2	9,678	+125.352%
2026-04-09	2.9400	2.9400	2.7400	2.7400	-1.083%	2	9,676	+133.577%
2026-04-08	2.7700	2.7700	2.7700	2.7700	-13.438%	2	9,676	+131.047%
2026-04-07	3.3000	3.3900	3.2000	3.2000	+4.235%	65	9,676	+100.000%
2026-04-06	3.0700	3.0700	3.0700	3.0700	-1.286%	1	9,674	+108.469%
2026-04-02	3.3500	3.3500	3.1100	3.1100	-5.183%	5	9,674	+105.788%
2026-04-01	3.2000	3.2800	3.1000	3.2800	+2.500%	107	9,674	+95.122%
2026-03-31	3.3000	3.4500	3.2000	3.2000	-7.246%	24	9,757	+100.000%
2026-03-30	3.6600	3.6600	3.4500	3.4500	-15.854%	51	9,754	+85.507%
2026-03-27	4.0500	4.1000	4.0200	4.1000	+5.128%	3	9,743	+56.098%
2026-03-26	3.6800	3.9000	3.6800	3.9000	+11.429%	103	9,743	+64.103%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-12.500%	1	9,645	+82.857%
2026-03-24	3.8000	4.0000	3.8000	4.0000	+5.263%	48	9,645	+60.000%
2026-03-23	3.7100	3.8000	3.3900	3.8000	-4.523%	88	9,631	+68.421%
2026-03-20	3.4000	4.0000	3.4000	3.9800	+33.110%	1,060	9,657	+60.804%
2026-03-19	3.2000	3.2000	2.9900	2.9900	-3.548%	16	9,665	+114.047%
2026-03-18	3.0500	3.1500	3.0500	3.1000	+5.085%	68	9,660	+106.452%
2026-03-17	2.9600	2.9600	2.9500	2.9500	-4.839%	13	9,627	+116.949%
2026-03-16	3.2500	3.2500	3.1000	3.1000	-15.068%	12	9,624	+106.452%
2026-03-13	3.3500	3.6500	3.3500	3.6500	+10.606%	207	9,622	+75.342%
2026-03-12	3.2500	3.3000	3.2000	3.3000	+5.431%	146	9,657	+93.939%
2026-03-11	2.7900	3.1300	2.7900	3.1300	+31.513%	854	9,572	+104.473%
2026-03-10	2.2400	2.3800	2.2200	2.3800	+2.146%	41	10,341	+168.908%
2026-03-09	2.4400	2.4400	2.3300	2.3300	-9.690%	372	10,381	+174.678%
2026-03-06	2.5800	2.5800	2.5800	2.5800	+17.273%	30	11,089	+148.062%
2026-03-05	2.1700	2.2000	2.1600	2.2000	+12.245%	97	11,119	+190.909%
2026-03-04	1.9600	1.9600	1.9600	1.9600	+1.031%	5	11,214	+226.531%
2026-03-03	2.0900	2.0900	1.9400	1.9400	+1.042%	105	11,209	+229.897%
2026-03-02	1.9300	1.9500	1.9200	1.9200	+14.286%	263	11,177	+233.333%
2026-02-27	1.7000	1.7000	1.6800	1.6800	-5.618%	82	10,916	+280.952%
2026-02-26	1.8200	1.8200	1.7800	1.7800	-4.301%	5,715	10,916	+259.551%
2026-02-25	1.9800	1.9800	1.8600	1.8600	-6.061%	1,243	5,548	+244.086%
2026-02-24	1.9700	2.0100	1.9700	1.9800	-2.463%	789	5,548	+223.232%
2026-02-23	2.0900	2.0900	1.9800	2.0300	-8.969%	2,464	4,759	+215.271%
2026-02-20	2.1000	2.2600	2.0700	2.2300	+4.695%	1,744	2,539	+186.996%
2026-02-19	2.1900	2.2000	2.1300	2.1300	-4.484%	523	1,077	+200.469%
2026-02-18	2.1700	2.2300	2.1400	2.2300	+2.294%	170	1,128	+186.996%
2026-02-17	2.2000	2.2000	2.1800	2.1800	-4.386%	33	1,027	+193.578%
2026-02-13	2.3000	2.3000	2.2500	2.2800	-17.986%	163	1,093	+180.702%
2026-02-11	2.7800	2.7800	2.7800	2.7800	+3.731%	1	1,093	+130.216%
2026-02-10	2.7700	2.7700	2.6500	2.6800	-10.667%	99	1,093	+138.806%
2026-02-09	3.2200	3.2200	3.0000	3.0000	-3.846%	521	1,087	+113.333%
2026-02-06	3.2000	3.2500	3.1000	3.1200	-2.500%	74	637	+105.128%
2026-02-05	3.3200	3.3200	3.2000	3.2000	-9.091%	44	593	+100.000%
2026-02-04	3.5200	3.5200	3.5200	3.5200	+0.571%	7	583	+81.818%
2026-02-03	3.5500	3.5500	3.5000	3.5000	+0.865%	9	576	+82.857%
2026-02-02	3.4700	3.4700	3.4700	3.4700	+5.152%	2	571	+84.438%
2026-01-29	3.3000	3.3000	3.3000	3.3000	+1.538%	7	569	+93.939%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+10.169%	66	562	+96.923%
2026-01-27	2.9500	2.9500	2.9500	2.9500	+6.115%	2	506	+116.949%
2026-01-26	2.7800	2.7800	2.7800	2.7800	-9.446%	10	504	+130.216%
2026-01-23	2.9200	3.0700	2.9200	3.0700	+4.068%	7	514	+108.469%
2026-01-22	3.0700	3.0800	2.9500	2.9500	+4.982%	7	507	+116.949%
2026-01-16	2.8100	2.8100	2.8100	2.8100	+10.196%	50	450	+127.758%
2026-01-15	2.5500	2.5500	2.5500	2.5500	-4.135%	10	450	+150.980%
2026-01-14	2.6600	2.6600	2.6600	2.6600	-5.000%	1	440	+140.602%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-0.709%	2	439	+128.571%
2026-01-12	3.0000	3.0000	2.8200	2.8200	-2.759%	21	437	+126.950%
2026-01-09	3.1000	3.2000	2.9000	2.9000	-1.695%	56	416	+120.690%
2026-01-07	2.9900	3.0700	2.9200	2.9500	-6.940%	71	383	+116.949%
2026-01-06	3.2000	3.2300	3.1700	3.1700	+2.258%	9	313	+101.893%
2026-01-05	3.0700	3.1100	3.0700	3.1000	-6.061%	135	183	+106.452%
2026-01-02	3.2000	3.3000	3.2000	3.3000	+3.125%	66	183	+93.939%
2025-12-31	3.2000	3.2000	3.2000	3.2000	+6.667%	5	117	+100.000%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+1.695%	1	117	+113.333%
2025-12-29	2.9500	2.9500	2.9500	2.9500	-2.318%	10	117	+116.949%
2025-12-26	3.0200	3.0200	3.0200	3.0200	-8.485%	6	107	+111.921%
2025-12-23	3.3000	3.3000	3.3000	3.3000	+1.538%	20	101	+93.939%
2025-12-22	3.2300	3.2500	3.2100	3.2500	+1.246%	22	81	+96.923%
2025-12-19	3.2200	3.2300	3.2100	3.2100	+4.902%	47	59	+99.377%
2025-12-18	3.1500	3.1600	3.0600	3.0600	0.000%	12	12	+109.150%