Dark

TLT20261218P88
TLT Dec 18 2026 88.00 Put (TLT261218P00088000)
option OPRA

EOD

Sep 24, 2026

8.50+6.383%(+0.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.1300	8.5000	8.1300	8.5000	+6.383%	2	16,468	0.000%
2026-09-23	7.9000	8.0300	7.9000	7.9900	+14.143%	16	16,469	+6.383%
2026-09-22	6.7800	7.0000	6.7300	7.0000	-4.241%	70	16,478	+21.429%
2026-09-18	7.2900	7.3400	7.2500	7.3100	-3.050%	4	16,459	+16.279%
2026-09-16	7.4700	7.5400	7.2000	7.5400	-3.333%	9	16,461	+12.732%
2026-09-15	7.7000	7.8000	7.7000	7.8000	+4.000%	15	16,461	+8.974%
2026-09-11	7.4100	7.5000	7.3900	7.5000	-5.303%	13	16,461	+13.333%
2026-09-10	7.5000	7.9200	7.1200	7.9200	+13.957%	150	16,462	+7.323%
2026-09-09	6.5500	6.9500	6.3200	6.9500	+7.088%	37	16,464	+22.302%
2026-09-08	6.3500	6.6000	6.3400	6.4900	+4.847%	92	16,515	+30.971%
2026-09-04	6.2100	6.2100	6.1800	6.1900	-6.917%	60	16,533	+37.318%
2026-09-02	6.4500	6.6500	6.4500	6.6500	0.000%	10	16,533	+27.820%
2026-09-01	6.3000	6.6500	6.3000	6.6500	+3.101%	36	16,524	+27.820%
2026-08-31	6.4500	6.6000	6.4500	6.4500	+11.015%	13	16,504	+31.783%
2026-08-27	5.8100	5.8100	5.8100	5.8100	+0.172%	2	16,503	+46.299%
2026-08-26	5.8300	5.8300	5.8000	5.8000	+2.655%	2	16,503	+46.552%
2026-08-25	5.7000	5.7000	5.6500	5.6500	-8.871%	2	16,503	+50.442%
2026-08-24	6.2500	6.2500	6.2000	6.2000	-9.357%	2	16,503	+37.097%
2026-08-21	6.7900	6.8800	6.7600	6.8400	+5.231%	242	16,503	+24.269%
2026-08-20	6.5500	6.5500	6.5000	6.5000	+6.209%	2	16,492	+30.769%
2026-08-19	6.0500	6.1900	6.0500	6.1200	-12.571%	83	16,492	+38.889%
2026-08-18	7.4000	7.4000	7.0000	7.0000	-2.778%	20	16,495	+21.429%
2026-08-17	7.0000	7.2000	7.0000	7.2000	+6.509%	20	16,495	+18.056%
2026-08-14	6.8500	6.8500	6.7500	6.7600	+9.919%	28	16,485	+25.740%
2026-08-13	6.1200	6.2200	5.7800	6.1500	-3.906%	151	16,472	+38.211%
2026-08-12	6.4000	6.4000	6.4000	6.4000	+5.090%	1	16,441	+32.813%
2026-08-06	6.0500	6.0900	6.0500	6.0900	+5.000%	80	16,441	+39.573%
2026-08-05	5.8000	5.8000	5.8000	5.8000	-2.848%	2	16,439	+46.552%
2026-08-04	5.9700	5.9700	5.9700	5.9700	-3.710%	3	16,441	+42.379%
2026-07-29	6.2500	6.2500	6.2000	6.2000	+14.815%	6	16,442	+37.097%
2026-07-27	5.4000	5.4000	5.4000	5.4000	-10.000%	1	16,444	+57.407%
2026-07-23	6.0000	6.0000	6.0000	6.0000	+10.701%	20	16,445	+41.667%
2026-07-21	5.3600	5.4600	5.2500	5.4200	+5.243%	380	16,443	+56.827%
2026-07-20	5.1500	5.1500	5.1500	5.1500	+4.040%	2	16,428	+65.049%
2026-07-14	4.9500	4.9500	4.9500	4.9500	-3.509%	4	16,431	+71.717%
2026-07-13	4.9000	5.1300	4.9000	5.1300	+9.149%	6	16,434	+65.692%
2026-07-10	4.7000	4.7000	4.7000	4.7000	+8.295%	1	16,437	+80.851%
2026-07-07	4.3400	4.3400	4.3400	4.3400	+7.426%	6	16,437	+95.853%
2026-07-06	4.0400	4.0400	4.0400	4.0400	+3.325%	1	16,431	+110.396%
2026-07-02	4.0500	4.0500	3.9100	3.9100	+15.000%	23	16,411	+117.391%
2026-06-30	3.0700	3.4000	3.0700	3.4000	+14.865%	3	16,411	+150.000%
2026-06-29	2.9400	2.9800	2.9400	2.9600	-0.671%	6	16,412	+187.162%
2026-06-25	2.9600	2.9800	2.9000	2.9800	-20.533%	9	16,415	+185.235%
2026-06-23	3.7500	3.7500	3.7500	3.7500	-1.316%	5	16,445	+126.667%
2026-06-22	3.8000	3.8200	3.8000	3.8000	+10.145%	6	16,449	+123.684%
2026-06-18	3.3500	3.5500	3.3500	3.4500	-7.754%	37	16,465	+146.377%
2026-06-17	3.7400	3.7400	3.7400	3.7400	-10.952%	9	16,465	+127.273%
2026-06-15	3.9600	4.2000	3.9600	4.2000	-2.778%	5	16,465	+102.381%
2026-06-12	4.3200	4.3200	4.3200	4.3200	+5.882%	3	16,465	+96.759%
2026-06-11	4.0800	4.0800	4.0800	4.0800	-13.191%	1	16,465	+108.333%
2026-06-05	4.7000	4.7000	4.7000	4.7000	+4.444%	1	16,466	+80.851%
2026-06-03	4.5000	4.5000	4.5000	4.5000	+7.143%	2	16,465	+88.889%
2026-06-02	4.2000	4.2000	4.2000	4.2000	-15.323%	1	16,465	+102.381%
2026-05-26	4.9600	4.9600	4.9600	4.9600	-15.932%	3	16,464	+71.371%
2026-05-21	6.1800	6.1800	5.9000	5.9000	-4.376%	4	16,463	+44.068%
2026-05-20	6.1700	6.1700	6.1700	6.1700	-6.515%	8	16,463	+37.763%
2026-05-19	6.6500	6.7200	6.5500	6.6000	+6.452%	41	16,453	+28.788%
2026-05-18	6.2000	6.2000	6.2000	6.2000	+2.479%	10	16,453	+37.097%
2026-05-15	6.0000	6.0500	6.0000	6.0500	+17.476%	6	16,453	+40.496%
2026-05-13	5.1500	5.1500	5.1500	5.1500	+14.444%	3	16,437	+65.049%
2026-05-11	4.4500	4.5000	4.4500	4.5000	-6.639%	32	16,437	+88.889%
2026-05-05	4.8500	4.8500	4.8200	4.8200	-6.770%	29	16,409	+76.349%
2026-05-04	5.1700	5.1700	5.1700	5.1700	+5.510%	1	16,391	+64.410%
2026-04-29	4.9000	4.9000	4.9000	4.9000	+8.889%	2	16,390	+73.469%
2026-04-28	4.5000	4.5000	4.5000	4.5000	+10.565%	1	16,392	+88.889%
2026-04-22	4.0700	4.0700	4.0700	4.0700	-0.732%	1	16,391	+108.845%
2026-04-21	4.2000	4.2000	4.1000	4.1000	-2.381%	2	16,390	+107.317%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+3.704%	1	16,390	+102.381%
2026-04-17	4.0500	4.0500	4.0500	4.0500	-2.174%	4	16,391	+109.877%
2026-04-15	4.1400	4.1400	4.1400	4.1400	+3.759%	4	16,395	+105.314%
2026-04-14	4.0100	4.0100	3.9900	3.9900	-9.524%	4	16,399	+113.033%
2026-04-10	4.4100	4.4100	4.4100	4.4100	+1.379%	1	16,399	+92.744%
2026-04-09	4.2900	4.3500	4.2900	4.3500	-0.229%	2,001	16,398	+95.402%
2026-04-08	4.2000	4.3600	4.1500	4.3600	-6.237%	15	16,398	+94.954%
2026-04-07	4.7500	4.8500	4.6500	4.6500	+4.494%	42	16,388	+82.796%
2026-04-06	4.4500	4.4500	4.4500	4.4500	-18.349%	1	16,390	+91.011%
2026-03-27	5.4500	5.4500	5.4500	5.4500	+9.000%	10	16,389	+55.963%
2026-03-25	5.0100	5.0100	5.0000	5.0000	-2.913%	5	16,389	+70.000%
2026-03-23	5.1500	5.1500	5.1500	5.1500	-3.195%	2	16,389	+65.049%
2026-03-20	5.2000	5.3200	5.2000	5.3200	+22.581%	61	16,391	+59.774%
2026-03-19	4.4500	4.4500	4.3400	4.3400	-7.856%	6	16,339	+95.853%
2026-03-18	4.5500	4.7200	4.5500	4.7100	+7.534%	5	16,333	+80.467%
2026-03-17	4.3600	4.4000	4.3000	4.3800	-8.368%	7	16,333	+94.064%
2026-03-16	4.7500	4.7800	4.7500	4.7800	-6.275%	4	16,331	+77.824%
2026-03-13	5.1000	5.1000	5.1000	5.1000	+7.143%	1	16,335	+66.667%
2026-03-12	4.7600	4.7600	4.7600	4.7600	+3.478%	3	16,335	+78.571%
2026-03-11	4.4900	4.6000	4.4900	4.6000	+29.577%	87	16,337	+84.783%
2026-03-09	3.5500	3.5500	3.5500	3.5500	+1.429%	1	16,259	+139.437%
2026-03-06	3.9400	3.9400	3.5000	3.5000	0.000%	27	16,258	+142.857%
2026-03-05	3.4500	3.5000	3.4500	3.5000	+11.111%	5,012	16,257	+142.857%
2026-03-04	3.1300	3.1500	3.1300	3.1500	0.000%	2	11,542	+169.841%
2026-03-03	3.1700	3.1700	3.1500	3.1500	+3.279%	569	11,541	+169.841%
2026-03-02	2.9600	3.1000	2.9600	3.0500	0.000%	11	11,470	+178.689%
2026-02-25	3.0500	3.0500	3.0500	3.0500	-3.175%	1	11,465	+178.689%
2026-02-24	3.1500	3.1500	3.1500	3.1500	-9.222%	1	11,465	+169.841%
2026-02-20	3.4700	3.4700	3.4700	3.4700	+1.760%	1	11,466	+144.957%
2026-02-19	3.4000	3.4200	3.4000	3.4100	+1.791%	20	11,466	+149.267%
2026-02-17	3.3500	3.3600	3.3500	3.3500	-2.899%	15,001	11,483	+153.731%
2026-02-13	3.4900	3.5200	3.4500	3.4500	-8.000%	7	6,499	+146.377%
2026-02-12	3.9000	3.9000	3.7500	3.7500	-9.420%	5	6,499	+126.667%
2026-02-11	4.1500	4.1500	3.9500	4.1400	+2.985%	9	6,498	+105.314%
2026-02-10	4.0200	4.0200	4.0200	4.0200	-9.663%	5	6,489	+111.443%
2026-02-09	4.5500	4.5500	4.4500	4.4500	-2.198%	6	6,484	+91.011%
2026-02-06	4.6000	4.6500	4.5500	4.5500	-4.211%	18	6,478	+86.813%
2026-02-05	4.7500	4.7500	4.7500	4.7500	-6.863%	1	6,460	+78.947%
2026-02-04	5.1000	5.1000	5.1000	5.1000	+0.791%	5	6,461	+66.667%
2026-02-03	5.0500	5.0700	5.0500	5.0600	+4.330%	108	6,456	+67.984%
2026-01-30	4.8500	4.8500	4.8000	4.8500	+4.301%	118	6,348	+75.258%
2026-01-29	4.7500	4.7500	4.6000	4.6500	-1.899%	211	6,231	+82.796%
2026-01-28	4.6500	4.7400	4.6500	4.7400	+12.322%	69	6,038	+79.325%
2026-01-27	4.2100	4.2200	4.2100	4.2200	+1.932%	50	5,997	+101.422%
2026-01-26	4.1000	4.1400	4.1000	4.1400	-6.966%	15	5,997	+105.314%
2026-01-22	4.4500	4.4500	4.4500	4.4500	-8.247%	79	5,983	+91.011%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-3.960%	50	5,938	+75.258%
2026-01-20	5.0000	5.0800	4.8300	5.0500	+18.824%	32	5,888	+68.317%
2026-01-16	4.1000	4.2500	4.1000	4.2500	+8.418%	12	5,844	+100.000%
2026-01-15	3.9000	3.9200	3.8500	3.9200	-0.759%	38	5,844	+116.837%
2026-01-14	4.1400	4.1400	3.9500	3.9500	-7.059%	15	5,806	+115.190%
2026-01-13	4.2500	4.2500	4.2500	4.2500	0.000%	1	5,796	+100.000%
2026-01-12	4.4500	4.4500	4.2500	4.2500	-1.163%	23	5,797	+100.000%
2026-01-09	4.4500	4.4500	4.3000	4.3000	-6.522%	5,001	5,783	+97.674%
2026-01-08	4.6000	4.6000	4.6000	4.6000	-1.709%	3	782	+84.783%
2026-01-06	4.8000	4.8000	4.6800	4.6800	+0.214%	613	779	+81.624%
2026-01-05	4.6700	4.6700	4.6700	4.6700	+0.864%	1	222	+82.013%
2026-01-02	4.6300	4.6300	4.6300	4.6300	+6.437%	1	222	+83.585%
2025-12-30	4.4000	4.4000	4.3500	4.3500	-0.229%	13	221	+95.402%
2025-12-29	4.3800	4.3800	4.3600	4.3600	-2.895%	7	208	+94.954%
2025-12-26	4.4500	4.4900	4.4500	4.4900	+4.662%	6	203	+89.310%
2025-12-24	4.4000	4.4000	4.2900	4.2900	-10.625%	19	185	+98.135%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+3.004%	1	185	+77.083%
2025-12-22	4.6600	4.6600	4.6500	4.6600	+0.866%	4	184	+82.403%
2025-12-19	4.6300	4.7000	4.6200	4.6200	0.000%	184	184	+83.983%