Dark

TLT20261218P86
TLT Dec 18 2026 86.00 Put (TLT261218P00086000)
option OPRA

EOD

Sep 24, 2026

7.00+12.903%(+0.80)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.5000	7.0000	6.5000	7.0000	+12.903%	41	14,711	0.000%
2026-09-23	6.2000	6.2000	6.2000	6.2000	+24.000%	20	14,682	+12.903%
2026-09-22	5.0000	5.0000	5.0000	5.0000	-7.236%	20	14,702	+40.000%
2026-09-21	5.3900	5.3900	5.3900	5.3900	+0.748%	10	14,682	+29.870%
2026-09-18	5.3500	5.3500	5.3500	5.3500	+7.000%	1	14,692	+30.841%
2026-09-17	5.1400	5.5500	5.0000	5.0000	-13.793%	52	14,692	+40.000%
2026-09-16	5.8100	5.8100	5.8000	5.8000	+8.209%	90	14,832	+20.690%
2026-09-14	6.0000	6.0000	5.3600	5.3600	-5.300%	14	14,833	+30.597%
2026-09-11	5.3400	5.6600	5.3400	5.6600	-2.414%	200	14,820	+23.675%
2026-09-10	5.4000	5.8000	5.4000	5.8000	+13.949%	210	14,803	+20.690%
2026-09-09	4.6000	5.2000	4.6000	5.0900	+6.485%	31	14,763	+37.525%
2026-09-08	4.6100	4.8000	4.5800	4.7800	+3.913%	50	14,732	+46.444%
2026-09-04	4.4800	4.6500	4.4100	4.6000	+0.656%	99	14,716	+52.174%
2026-09-03	4.5500	4.6300	4.5500	4.5700	-7.302%	45	14,716	+53.173%
2026-09-02	4.8200	5.0300	4.8100	4.9300	+0.612%	164	14,716	+41.988%
2026-09-01	4.8200	4.9900	4.8200	4.9000	+3.594%	157	14,751	+42.857%
2026-08-31	4.7600	4.8500	4.6700	4.7300	+9.745%	628	14,719	+47.992%
2026-08-28	4.3400	4.3500	4.2800	4.3100	+0.937%	340	14,171	+62.413%
2026-08-27	4.2000	4.3300	4.2000	4.2700	+0.235%	26	13,842	+63.934%
2026-08-26	4.1900	4.2900	4.1000	4.2600	+5.970%	449	13,840	+64.319%
2026-08-25	4.3200	4.3200	4.0200	4.0200	-11.648%	297	13,781	+74.129%
2026-08-24	4.7000	4.7000	4.4200	4.5500	-6.186%	506	13,775	+53.846%
2026-08-20	4.8000	4.8500	4.8000	4.8500	+11.494%	12	13,742	+44.330%
2026-08-19	4.3600	4.4500	4.3500	4.3500	-17.143%	31	13,741	+60.920%
2026-08-18	5.2500	5.2500	5.2500	5.2500	-5.405%	5	13,747	+33.333%
2026-08-17	5.2000	5.5500	5.0800	5.5500	+22.788%	635	13,747	+26.126%
2026-08-13	4.4900	4.6000	4.4100	4.5200	+0.444%	260	13,270	+54.867%
2026-08-06	4.5000	4.5000	4.5000	4.5000	+5.882%	20	13,267	+55.556%
2026-08-05	4.2500	4.2500	4.2500	4.2500	-4.494%	2	13,247	+64.706%
2026-08-04	4.5500	4.5600	4.4500	4.4500	-7.292%	130	13,245	+57.303%
2026-08-03	4.8500	4.8500	4.8000	4.8000	-10.448%	25	13,131	+45.833%
2026-07-31	5.3300	5.3600	5.3300	5.3600	+14.043%	11	13,125	+30.597%
2026-07-30	4.7000	4.7000	4.7000	4.7000	+4.444%	6	13,117	+48.936%
2026-07-29	3.8000	4.5000	3.8000	4.5000	+28.571%	108	13,111	+55.556%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-11.392%	96	13,133	+100.000%
2026-07-27	3.9500	3.9500	3.9500	3.9500	-2.469%	1	13,133	+77.215%
2026-07-24	4.0500	4.0500	4.0500	4.0500	-7.955%	13	13,132	+72.840%
2026-07-23	4.3600	4.4000	4.3600	4.4000	+10.831%	4	13,134	+59.091%
2026-07-22	3.9700	3.9700	3.9700	3.9700	+9.669%	100	13,131	+76.322%
2026-07-20	3.6000	3.6200	3.6000	3.6200	+12.074%	12	13,031	+93.370%
2026-07-17	3.2500	3.2500	3.2300	3.2300	-9.777%	40	13,023	+116.718%
2026-07-14	3.5800	3.5800	3.5800	3.5800	+1.705%	14	13,063	+95.531%
2026-07-13	3.5200	3.5200	3.5200	3.5200	+3.835%	1	13,077	+98.864%
2026-07-10	3.3900	3.3900	3.3900	3.3900	+4.308%	1	13,077	+106.490%
2026-07-09	3.2500	3.2500	3.2500	3.2500	-4.412%	20	13,076	+115.385%
2026-07-08	3.4000	3.4000	3.4000	3.4000	+3.976%	5	13,076	+105.882%
2026-07-07	3.0700	3.2700	3.0700	3.2700	+18.478%	152	13,224	+114.067%
2026-07-06	2.7100	2.8100	2.7100	2.7600	+6.977%	5	13,224	+153.623%
2026-07-02	2.8000	2.8000	2.5800	2.5800	-1.149%	7	13,715	+171.318%
2026-07-01	2.7500	2.7500	2.5900	2.6100	+25.481%	4,046	13,715	+168.199%
2026-06-30	2.0400	2.1100	2.0300	2.0800	+6.122%	484	10,658	+236.538%
2026-06-29	1.9100	1.9600	1.9100	1.9600	-0.508%	523	10,619	+257.143%
2026-06-26	2.1500	2.1500	1.9700	1.9700	-1.500%	10,075	10,618	+255.330%
2026-06-25	2.0000	2.0000	1.9000	2.0000	-4.762%	53	20,103	+250.000%
2026-06-24	2.1900	2.1900	2.0500	2.1000	-20.755%	157	20,115	+233.333%
2026-06-23	2.6200	2.6500	2.5500	2.6500	-0.376%	4	20,108	+164.151%
2026-06-22	2.6200	2.6800	2.6200	2.6600	+9.016%	16	20,110	+163.158%
2026-06-18	2.2900	2.4400	2.2900	2.4400	-6.870%	69	20,019	+186.885%
2026-06-17	2.6200	2.6200	2.6200	2.6200	-3.321%	20	20,019	+167.176%
2026-06-16	2.8200	2.8200	2.6500	2.7100	-8.136%	17,267	20,019	+158.303%
2026-06-15	2.8700	2.9500	2.8700	2.9500	-2.640%	20	7,235	+137.288%
2026-06-12	3.0000	3.0300	3.0000	3.0300	+2.712%	5	7,235	+131.023%
2026-06-11	3.2900	3.2900	2.9500	2.9500	-11.940%	36	7,235	+137.288%
2026-06-10	3.3500	3.3500	3.3500	3.3500	-1.471%	3	7,203	+108.955%
2026-06-09	3.4000	3.4000	3.4000	3.4000	-4.225%	5	7,203	+105.882%
2026-06-08	3.5500	3.5500	3.5500	3.5500	+5.970%	1	7,203	+97.183%
2026-06-05	3.4000	3.4000	3.3000	3.3500	+5.346%	25	7,203	+108.955%
2026-06-04	3.1500	3.1800	3.1000	3.1800	+4.262%	33	7,210	+120.126%
2026-06-02	3.0200	3.0500	3.0200	3.0500	-4.688%	3	7,206	+129.508%
2026-05-29	3.2300	3.2300	3.2000	3.2000	-1.840%	5	7,204	+118.750%
2026-05-28	3.2000	3.2600	3.2000	3.2600	-5.507%	6	7,200	+114.724%
2026-05-27	3.5000	3.5000	3.4500	3.4500	-4.432%	35	7,200	+102.899%
2026-05-26	3.6100	3.6100	3.6100	3.6100	-9.750%	1	7,185	+93.906%
2026-05-22	4.0700	4.0700	4.0000	4.0000	-14.347%	8	7,185	+75.000%
2026-05-20	5.1900	5.1900	4.6200	4.6700	-11.048%	36	7,182	+49.893%
2026-05-19	5.2500	5.2500	5.2500	5.2500	+13.391%	10	7,207	+33.333%
2026-05-18	4.6600	4.6600	4.6300	4.6300	-1.489%	3	7,207	+51.188%
2026-05-15	4.5200	4.7000	4.5200	4.7000	+20.205%	27	7,207	+48.936%
2026-05-13	3.8500	3.9200	3.8500	3.9100	+13.333%	4	7,218	+79.028%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+6.154%	1	7,218	+102.899%
2026-05-08	3.2500	3.2500	3.2500	3.2500	-4.412%	10	7,217	+115.385%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+3.976%	10	7,224	+105.882%
2026-05-06	3.4500	3.4500	3.2700	3.2700	-17.005%	258	7,243	+114.067%
2026-05-04	3.7000	4.0500	3.7000	3.9400	+12.571%	42	7,077	+77.665%
2026-05-01	3.5000	3.5000	3.5000	3.5000	-4.372%	1	7,069	+100.000%
2026-04-30	3.7000	3.7000	3.6400	3.6600	-1.081%	35	7,069	+91.257%
2026-04-29	3.6200	3.7000	3.6200	3.7000	+7.872%	1,515	7,603	+89.189%
2026-04-28	3.4100	3.5000	3.4100	3.4300	+5.215%	106	6,103	+104.082%
2026-04-27	3.2200	3.2600	3.2000	3.2600	+6.885%	9	6,102	+114.724%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-0.327%	1	6,094	+129.508%
2026-04-21	3.0600	3.0600	3.0600	3.0600	-0.649%	10	6,084	+128.758%
2026-04-15	3.0700	3.0800	3.0700	3.0800	-0.324%	16	6,084	+127.273%
2026-04-14	3.0900	3.0900	3.0900	3.0900	-5.505%	10	6,085	+126.537%
2026-04-13	3.2700	3.2700	3.2700	3.2700	-3.824%	1	6,077	+114.067%
2026-04-10	3.4000	3.4000	3.4000	3.4000	+3.030%	2	6,077	+105.882%
2026-04-09	3.1000	3.3000	3.1000	3.3000	-13.158%	8	6,075	+112.121%
2026-04-07	3.8000	3.8000	3.8000	3.8000	+4.110%	3	6,074	+84.211%
2026-04-06	3.6500	3.6500	3.6500	3.6500	+1.389%	1	6,074	+91.781%
2026-04-01	3.7500	3.7500	3.6000	3.6000	-2.703%	3	6,074	+94.444%
2026-03-31	3.8000	3.8500	3.7000	3.7000	-7.960%	7	6,074	+89.189%
2026-03-30	4.0500	4.0500	3.9000	4.0200	-5.412%	5,123	6,076	+74.129%
2026-03-26	4.1400	4.3400	4.1400	4.2500	-5.556%	34	1,006	+64.706%
2026-03-24	4.5300	4.5500	4.3900	4.5000	+11.111%	15	990	+55.556%
2026-03-23	4.1000	4.1900	4.0500	4.0500	-9.396%	111	981	+72.840%
2026-03-20	4.2000	4.4800	4.2000	4.4700	+23.481%	193	877	+56.600%
2026-03-18	3.6300	3.6300	3.6000	3.6200	+4.928%	49	685	+93.370%
2026-03-17	3.4500	3.4500	3.4500	3.4500	-6.250%	1	637	+102.899%
2026-03-16	3.6700	3.6800	3.6700	3.6800	-9.136%	86	637	+90.217%
2026-03-13	4.0500	4.0500	4.0500	4.0500	+8.000%	3	599	+72.840%
2026-03-12	3.7200	3.8000	3.7200	3.7500	+7.450%	22	599	+86.667%
2026-03-11	3.1000	3.5000	3.1000	3.4900	+35.271%	93	598	+100.573%
2026-03-10	2.6300	2.6300	2.5800	2.5800	-5.495%	29	596	+171.318%
2026-03-06	3.0000	3.0000	2.6800	2.7300	+5.405%	39	595	+156.410%
2026-03-05	2.5400	2.5900	2.5400	2.5900	+11.638%	8	570	+170.270%
2026-03-04	2.3200	2.3200	2.3200	2.3200	+1.310%	15	562	+201.724%
2026-03-03	2.2900	2.2900	2.2900	2.2900	+1.327%	96	547	+205.677%
2026-03-02	2.2700	2.2700	2.2500	2.2600	+13.568%	123	547	+209.735%
2026-02-27	1.9800	2.0000	1.9800	1.9900	-7.442%	51	480	+251.759%
2026-02-26	2.1500	2.1500	2.1500	2.1500	-10.417%	10	445	+225.581%
2026-02-23	2.3800	2.4000	2.3800	2.4000	-4.762%	8	437	+191.667%
2026-02-20	2.5200	2.5200	2.5200	2.5200	0.000%	10	431	+177.778%
2026-02-17	2.5200	2.5200	2.5200	2.5200	-3.448%	1	424	+177.778%
2026-02-13	2.6000	2.6100	2.6000	2.6100	-17.143%	2	423	+168.199%
2026-02-10	3.1500	3.1500	3.1500	3.1500	-9.222%	7	423	+122.222%
2026-02-09	3.5500	3.5500	3.4700	3.4700	-0.857%	46	423	+101.729%
2026-02-06	3.7000	3.7000	3.5000	3.5000	-11.392%	6	398	+100.000%
2026-02-03	3.9500	3.9500	3.9500	3.9500	+3.947%	5	393	+77.215%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+4.110%	8	391	+84.211%
2026-01-29	3.7500	3.7500	3.6500	3.6500	-2.667%	79	388	+91.781%
2026-01-28	3.7500	3.7500	3.7500	3.7500	+17.188%	7	309	+86.667%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-4.478%	2	302	+118.750%
2026-01-23	3.3500	3.3500	3.3500	3.3500	0.000%	232	300	+108.955%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-5.634%	2	82	+108.955%
2026-01-21	3.7500	3.7500	3.5500	3.5500	-10.127%	24	82	+97.183%
2026-01-20	3.9000	4.0000	3.8000	3.9500	+33.446%	12	60	+77.215%
2026-01-15	2.9600	2.9600	2.9600	2.9600	-12.941%	2	53	+136.486%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-6.849%	5	51	+105.882%
2026-01-09	3.6500	3.6500	3.6500	3.6500	+7.353%	15	46	+91.781%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-6.849%	13	31	+105.882%
2026-01-06	3.8000	3.8000	3.6500	3.6500	0.000%	4	28	+91.781%
2026-01-02	3.6400	3.6500	3.6400	3.6500	+8.309%	16	24	+91.781%
2025-12-31	3.3700	3.3700	3.3700	3.3700	+5.313%	3	5	+107.715%
2025-12-26	3.2000	3.2000	3.2000	3.2000	-5.882%	2	5	+118.750%
2025-12-24	3.3200	3.4000	3.3200	3.4000	-8.108%	2	3	+105.882%
2025-12-22	3.7000	3.7000	3.7000	3.7000	+1.370%	1	2	+89.189%
2025-12-19	3.6000	3.6500	3.6000	3.6500	0.000%	2	2	+91.781%