Dark

TLT20261218P87
TLT Dec 18 2026 87.00 Put (TLT261218P00087000)
option OPRA

EOD

Sep 24, 2026

8.00+10.345%(+0.75)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.1100	8.0000	7.1100	8.0000	+10.345%	24	15,827	0.000%
2026-09-23	7.2500	7.2500	7.2500	7.2500	+22.054%	5	15,822	+10.345%
2026-09-21	5.9400	5.9400	5.9400	5.9400	-7.332%	50	15,818	+34.680%
2026-09-18	6.3800	6.4100	6.3800	6.4100	+6.478%	6	15,868	+24.805%
2026-09-17	6.0000	6.0200	5.9300	6.0200	-3.526%	59	15,867	+32.890%
2026-09-16	6.2400	6.2400	6.2400	6.2400	-0.160%	5	15,878	+28.205%
2026-09-15	6.2500	6.2500	6.2500	6.2500	-4.141%	2	15,878	+28.000%
2026-09-14	6.8100	6.8100	6.5100	6.5200	-0.458%	12	15,876	+22.699%
2026-09-11	6.4100	6.5500	6.4100	6.5500	-3.676%	15	15,864	+22.137%
2026-09-10	6.5000	6.8000	6.5000	6.8000	+17.851%	82	15,875	+17.647%
2026-09-09	5.8000	6.2000	5.7700	5.7700	+4.340%	103	15,892	+38.648%
2026-09-08	5.4300	5.6000	5.4300	5.5300	+2.407%	47	15,909	+44.665%
2026-09-04	5.4000	5.4000	5.4000	5.4000	+1.887%	10	15,874	+48.148%
2026-09-03	5.3500	5.3500	5.3000	5.3000	-7.826%	8	15,874	+50.943%
2026-09-02	5.6000	5.8200	5.6000	5.7500	0.000%	2,427	15,869	+39.130%
2026-09-01	5.8000	5.8000	5.7500	5.7500	+3.232%	22	15,743	+39.130%
2026-08-31	5.6900	5.6900	5.5700	5.5700	+11.400%	13	15,733	+43.627%
2026-08-27	4.9900	5.0700	4.9100	5.0000	+2.041%	258	15,720	+60.000%
2026-08-25	5.0000	5.0300	4.9000	4.9000	-8.752%	68	15,725	+63.265%
2026-08-24	5.4300	5.4300	5.3700	5.3700	-9.748%	5	15,672	+48.976%
2026-08-21	5.9000	5.9700	5.8500	5.9500	+6.250%	296	15,675	+34.454%
2026-08-20	5.6000	5.6000	5.6000	5.6000	+5.660%	83	15,675	+42.857%
2026-08-19	5.2000	5.3000	5.2000	5.3000	-15.064%	38	15,675	+50.943%
2026-08-18	6.4100	6.4100	6.2000	6.2400	-1.266%	111	15,690	+28.205%
2026-08-17	6.2000	6.3700	6.2000	6.3200	+19.924%	37	15,579	+26.582%
2026-08-13	5.3600	5.3700	5.0000	5.2700	-5.725%	289	15,579	+51.803%
2026-08-10	5.5500	5.6000	5.5500	5.5900	+7.500%	303	15,579	+43.113%
2026-08-07	5.2000	5.2000	5.2000	5.2000	-4.059%	44	15,282	+53.846%
2026-08-06	5.4000	5.4200	5.4000	5.4200	+4.231%	2	15,282	+47.601%
2026-08-04	5.2000	5.2000	5.2000	5.2000	-7.143%	20	15,303	+53.846%
2026-08-03	5.6000	5.6000	5.6000	5.6000	-6.667%	10	15,283	+42.857%
2026-07-31	6.0100	6.1000	6.0000	6.0000	+10.906%	18	15,293	+33.333%
2026-07-30	5.4700	5.4700	5.4100	5.4100	+0.185%	6	15,285	+47.874%
2026-07-29	4.4500	5.4100	4.4200	5.4000	+28.571%	62	15,309	+48.148%
2026-07-28	4.2000	4.2000	4.2000	4.2000	-12.500%	68	15,288	+90.476%
2026-07-24	4.9000	4.9100	4.8000	4.8000	-7.692%	20	15,289	+66.667%
2026-07-23	5.1500	5.2000	5.1500	5.2000	+10.874%	22	15,289	+53.846%
2026-07-22	4.6500	4.6900	4.6500	4.6900	+2.179%	99	15,275	+70.576%
2026-07-21	4.6000	4.6700	4.5300	4.5900	+3.378%	425	15,176	+74.292%
2026-07-16	4.4400	4.4400	4.4400	4.4400	+6.731%	4	15,222	+80.180%
2026-07-15	4.1600	4.1600	4.1600	4.1600	-4.368%	1	15,218	+92.308%
2026-07-13	4.3500	4.3500	4.3500	4.3500	+11.538%	1	15,236	+83.908%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-2.500%	18	15,236	+105.128%
2026-07-09	4.0300	4.0300	4.0000	4.0000	-2.439%	17	15,218	+100.000%
2026-07-08	4.0900	4.1100	4.0900	4.1000	+5.128%	9	15,201	+95.122%
2026-07-07	3.7400	3.9000	3.7400	3.9000	+17.470%	752	15,364	+105.128%
2026-07-06	3.3700	3.3700	3.3200	3.3200	0.000%	412	15,795	+140.964%
2026-07-02	3.3000	3.3200	3.3000	3.3200	+4.732%	50	16,232	+140.964%
2026-07-01	3.2000	3.2000	3.1700	3.1700	+32.636%	87	16,232	+152.366%
2026-06-29	2.4100	2.4100	2.3900	2.3900	-2.449%	62	16,218	+234.728%
2026-06-26	2.4500	2.4500	2.4500	2.4500	+4.255%	3	16,168	+226.531%
2026-06-25	2.4300	2.4300	2.3300	2.3500	-7.480%	1,202	16,168	+240.426%
2026-06-24	2.6800	2.6800	2.5400	2.5400	-20.625%	2,545	14,968	+214.961%
2026-06-22	3.2000	3.2000	3.1700	3.2000	+9.966%	5	12,567	+150.000%
2026-06-18	2.8300	2.9200	2.7400	2.9100	-9.063%	10,013	4,330	+174.914%
2026-06-17	3.1800	3.2000	3.0500	3.2000	-4.478%	145	4,330	+150.000%
2026-06-16	3.3500	3.3500	3.3500	3.3500	-2.332%	5	4,330	+138.806%
2026-06-15	3.4300	3.4300	3.4300	3.4300	-4.722%	1	4,330	+133.236%
2026-06-11	3.6000	3.6000	3.6000	3.6000	-14.286%	1	4,330	+122.222%
2026-06-09	4.2000	4.2000	4.2000	4.2000	+10.818%	1	4,329	+90.476%
2026-06-03	3.8000	3.8300	3.7900	3.7900	+2.989%	38	4,329	+111.082%
2026-06-02	3.6800	3.6800	3.6500	3.6800	-6.835%	116	4,329	+117.391%
2026-05-28	4.0000	4.0000	3.9500	3.9500	-3.659%	2	4,223	+102.532%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-2.381%	13	4,223	+95.122%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-16.832%	3	4,211	+90.476%
2026-05-21	5.0500	5.0500	5.0500	5.0500	-1.942%	1	4,211	+58.416%
2026-05-15	5.1500	5.1500	5.1500	5.1500	+23.798%	3	4,211	+55.340%
2026-05-14	4.1800	4.1800	4.1600	4.1600	-7.761%	101	4,241	+92.308%
2026-05-13	4.3500	4.5400	4.3100	4.5100	+4.398%	146	4,241	+77.384%
2026-05-12	4.2600	4.3600	4.2100	4.3200	+8.543%	400	4,241	+85.185%
2026-05-11	3.9500	3.9800	3.9500	3.9800	+0.252%	4	4,241	+101.005%
2026-05-07	3.7000	4.0300	3.6800	3.9700	+4.474%	254	4,393	+101.511%
2026-05-06	3.9000	3.9200	3.8000	3.8000	-9.953%	102	4,336	+110.526%
2026-05-05	4.4500	4.4500	4.2200	4.2200	-8.261%	301	4,281	+89.573%
2026-05-04	4.3600	4.6000	4.3600	4.6000	+11.380%	4	4,299	+73.913%
2026-05-01	3.9200	4.1300	3.9200	4.1300	-5.708%	201	4,202	+93.705%
2026-04-30	4.1900	4.3800	4.1500	4.3800	+2.576%	164	4,202	+82.648%
2026-04-29	4.0500	4.2700	4.0500	4.2700	+7.828%	53	4,098	+87.354%
2026-04-28	3.9300	3.9600	3.9300	3.9600	+7.027%	101	4,048	+102.020%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+0.543%	1	3,947	+116.216%
2026-04-24	3.6800	3.6800	3.6800	3.6800	+3.081%	1	3,947	+117.391%
2026-04-23	3.5700	3.5700	3.5700	3.5700	-1.653%	2	3,946	+124.090%
2026-04-22	3.5900	3.6300	3.5900	3.6300	+2.254%	6	3,948	+120.386%
2026-04-20	3.5500	3.5500	3.5500	3.5500	+1.719%	1	3,952	+125.352%
2026-04-17	3.4600	3.4900	3.4600	3.4900	-3.857%	10	3,953	+129.226%
2026-04-15	3.6100	3.6300	3.6100	3.6300	+2.254%	20	3,952	+120.386%
2026-04-14	3.5500	3.5500	3.5500	3.5500	-8.505%	1	3,936	+125.352%
2026-04-13	3.8800	3.8800	3.8800	3.8800	0.000%	3	3,936	+106.186%
2026-04-10	3.8000	3.9000	3.8000	3.8800	-1.272%	5	3,937	+106.186%
2026-04-09	3.8500	3.9300	3.8500	3.9300	+3.421%	15	3,940	+103.562%
2026-04-08	3.7700	3.8000	3.7700	3.8000	-5.000%	55	3,937	+110.526%
2026-04-02	4.0400	4.1300	4.0000	4.0000	-5.882%	13	3,869	+100.000%
2026-04-01	4.1500	4.2500	4.1500	4.2500	-2.968%	2	3,869	+88.235%
2026-03-31	4.3500	4.3800	4.3500	4.3800	-2.667%	4	3,868	+82.648%
2026-03-30	4.4000	4.5000	4.4000	4.5000	-12.451%	3	3,870	+77.778%
2026-03-27	4.9000	5.1400	4.9000	5.1400	+9.595%	11	3,867	+55.642%
2026-03-26	4.6900	4.6900	4.6900	4.6900	+4.922%	6	3,857	+70.576%
2026-03-25	4.4000	4.4700	4.4000	4.4700	-7.453%	14	3,851	+78.971%
2026-03-24	4.8200	4.8500	4.8200	4.8300	-0.412%	10	3,839	+65.631%
2026-03-20	4.6100	4.8500	4.6000	4.8500	+25.974%	23	3,837	+64.948%
2026-03-19	3.9900	4.0500	3.8500	3.8500	-7.229%	291	3,825	+107.792%
2026-03-18	4.0800	4.1800	3.9900	4.1500	+8.924%	637	3,748	+92.771%
2026-03-17	3.8100	3.8100	3.8100	3.8100	-10.353%	5	3,494	+109.974%
2026-03-13	4.2500	4.2500	4.2500	4.2500	-1.163%	1	3,490	+88.235%
2026-03-12	4.2200	4.3000	4.2200	4.3000	+8.040%	10	3,490	+86.047%
2026-03-11	3.7400	3.9800	3.7400	3.9800	+28.387%	3	3,485	+101.005%
2026-03-10	2.9900	3.1000	2.9900	3.1000	+3.333%	139	3,484	+158.065%
2026-03-09	3.1500	3.1500	3.0000	3.0000	-0.662%	101	3,345	+166.667%
2026-03-05	2.9900	3.0200	2.9900	3.0200	+12.268%	2	3,244	+164.901%
2026-03-03	2.8700	2.8700	2.6900	2.6900	+1.509%	865	3,242	+197.398%
2026-03-02	2.6700	2.6700	2.6500	2.6500	+6.000%	5	3,138	+201.887%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-9.420%	1	3,138	+220.000%
2026-02-23	2.7100	2.7600	2.7100	2.7600	-6.441%	201	3,138	+189.855%
2026-02-17	2.9500	2.9500	2.9500	2.9500	-2.961%	1	3,284	+171.186%
2026-02-13	3.0400	3.0500	3.0400	3.0400	-5.590%	7	3,277	+163.158%
2026-02-12	3.2200	3.2200	3.2200	3.2200	-9.804%	2	3,277	+148.447%
2026-02-11	3.5500	3.5700	3.5500	3.5700	+1.420%	13	3,277	+124.090%
2026-02-10	3.5200	3.5200	3.5200	3.5200	-10.886%	5	3,265	+127.273%
2026-02-09	4.1000	4.1000	3.9500	3.9500	-2.469%	4	3,263	+102.532%
2026-02-06	4.0500	4.1500	4.0500	4.0500	-3.571%	8	3,259	+97.531%
2026-02-05	4.3000	4.3000	4.2000	4.2000	-4.762%	102	3,251	+90.476%
2026-02-04	4.5100	4.5100	4.4100	4.4100	-2.000%	4	3,249	+81.406%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+1.580%	9	3,245	+77.778%
2026-02-02	4.4400	4.4400	4.4000	4.4300	+5.476%	2,101	3,236	+80.587%
2026-01-30	4.2500	4.3000	4.2000	4.2000	+2.439%	382	1,136	+90.476%
2026-01-29	4.2500	4.3000	4.1000	4.1000	0.000%	376	777	+95.122%
2026-01-28	4.1000	4.1000	4.1000	4.1000	+13.889%	27	427	+95.122%
2026-01-26	3.6500	3.6500	3.6000	3.6000	-11.111%	20	400	+122.222%
2026-01-21	4.0500	4.0500	4.0500	4.0500	-7.955%	202	400	+97.531%
2026-01-20	4.5000	4.5000	4.3000	4.4000	+25.356%	15	198	+81.818%
2026-01-14	3.5000	3.5100	3.5000	3.5100	-5.645%	2	186	+127.920%
2026-01-13	3.7000	3.7200	3.7000	3.7200	-2.362%	2	186	+115.054%
2026-01-12	3.9000	3.9000	3.8000	3.8100	-6.846%	7	185	+109.974%
2026-01-08	4.1000	4.1000	4.0900	4.0900	+7.632%	5	178	+95.599%
2026-01-07	3.9000	3.9000	3.8000	3.8000	-9.091%	8	173	+110.526%
2026-01-06	4.2000	4.2000	4.1800	4.1800	+0.723%	5	173	+91.388%
2026-01-05	4.1500	4.1500	4.1500	4.1500	-1.190%	99	117	+92.771%
2026-01-02	4.1100	4.2000	4.1100	4.2000	+9.091%	106	117	+90.476%
2025-12-29	3.8100	3.8500	3.8100	3.8500	+2.394%	3	11	+107.792%
2025-12-24	3.7600	3.7600	3.7600	3.7600	-8.293%	1	8	+112.766%
2025-12-22	4.1000	4.1000	4.1000	4.1000	0.000%	5	8	+95.122%
2025-12-19	4.1000	4.1000	4.1000	4.1000	+2.757%	1	3	+95.122%
2025-12-18	3.9900	3.9900	3.9900	3.9900	0.000%	2	2	+100.501%