Dark

TLT20261218P90
TLT Dec 18 2026 90.00 Put (TLT261218P00090000)
option OPRA

EOD

Sep 24, 2026

10.57+5.700%(+0.57)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.5700	10.5700	10.5700	10.5700	+5.700%	40	3,272	0.000%
2026-09-23	9.6200	10.0300	9.6200	10.0000	+14.025%	6	3,313	+5.700%
2026-09-22	8.9300	8.9300	8.2000	8.7700	-0.904%	7	3,316	+20.525%
2026-09-21	8.8500	8.8500	8.8500	8.8500	-3.909%	1	3,320	+19.435%
2026-09-18	9.2100	9.2100	9.2100	9.2100	-4.262%	1	3,320	+14.767%
2026-09-15	9.6200	9.6200	9.6200	9.6200	+6.298%	1	3,321	+9.875%
2026-09-11	9.0500	9.0500	9.0500	9.0500	-1.416%	1	3,321	+16.796%
2026-09-10	9.3600	9.9000	9.1800	9.1800	+14.607%	6	3,320	+15.142%
2026-09-08	8.0100	8.0100	8.0100	8.0100	-2.436%	5	3,319	+31.960%
2026-09-04	8.2100	8.2100	8.2100	8.2100	-3.977%	1	3,317	+28.745%
2026-09-02	8.4400	8.5500	8.4400	8.5500	+1.064%	35	3,317	+23.626%
2026-09-01	8.3500	8.4600	8.3500	8.4600	+0.955%	7	3,288	+24.941%
2026-08-31	8.3800	8.3800	8.3800	8.3800	+11.883%	1	3,288	+26.134%
2026-08-28	7.4900	7.4900	7.4900	7.4900	-0.663%	1	3,288	+41.121%
2026-08-26	7.5400	7.5400	7.5400	7.5400	+1.208%	1	3,287	+40.186%
2026-08-25	7.4500	7.4500	7.4500	7.4500	-13.573%	3	3,286	+41.879%
2026-08-21	8.5000	8.6500	8.5000	8.6200	+8.701%	355	3,286	+22.622%
2026-08-19	7.9400	7.9800	7.9100	7.9300	-8.324%	80	3,289	+33.291%
2026-08-14	8.5500	8.6500	8.5500	8.6500	+5.103%	37	3,287	+22.197%
2026-08-12	8.1400	8.2500	8.1400	8.2300	-0.121%	140	3,262	+28.433%
2026-08-10	8.2000	8.2400	8.2000	8.2400	+6.186%	193	3,252	+28.277%
2026-08-07	7.7500	7.9200	7.7500	7.7600	-2.757%	22	3,062	+36.211%
2026-08-06	8.0200	8.0200	7.9800	7.9800	+5.000%	2	3,042	+32.456%
2026-08-05	7.6000	7.6000	7.6000	7.6000	-3.676%	1	3,042	+39.079%
2026-08-04	7.8900	7.8900	7.8900	7.8900	-4.015%	1	3,042	+33.967%
2026-08-03	8.2200	8.2200	8.2200	8.2200	-4.530%	25	3,042	+28.589%
2026-07-31	8.3600	8.8000	8.3600	8.6100	+7.357%	36	3,054	+22.764%
2026-07-30	8.0200	8.0300	8.0200	8.0200	+1.519%	3	3,036	+31.796%
2026-07-29	7.0600	8.0400	7.0600	7.9000	+8.966%	19	3,034	+33.797%
2026-07-24	7.4500	7.4500	7.2500	7.2500	-5.844%	19	3,038	+45.793%
2026-07-23	7.7000	7.7000	7.7000	7.7000	+8.298%	2	3,019	+37.273%
2026-07-21	7.1400	7.1400	7.0600	7.1100	+3.043%	17	3,017	+48.664%
2026-07-20	6.9000	6.9000	6.9000	6.9000	+9.524%	3	3,018	+53.188%
2026-07-10	6.2500	6.3000	6.2500	6.3000	-2.022%	5	3,015	+67.778%
2026-07-08	6.6300	6.6300	6.3600	6.4300	+7.167%	33	3,024	+64.386%
2026-07-07	5.8000	6.0000	5.8000	6.0000	+7.143%	30	3,025	+76.167%
2026-07-06	5.6500	5.6600	5.5900	5.6000	+7.280%	6	3,005	+88.750%
2026-07-01	5.2000	5.2200	5.2000	5.2200	+17.303%	2	3,003	+102.490%
2026-06-30	4.4500	4.4500	4.4500	4.4500	+5.952%	1	3,007	+137.528%
2026-06-29	4.1500	4.2000	4.1500	4.2000	-1.408%	12	3,007	+151.667%
2026-06-26	4.3800	4.3800	4.2600	4.2600	-2.069%	14	3,014	+148.122%
2026-06-24	4.4100	4.4100	4.3500	4.3500	-16.667%	20	3,035	+142.989%
2026-06-22	5.0500	5.2200	5.0500	5.2200	+8.750%	28	3,041	+102.490%
2026-06-18	4.5400	4.8000	4.5400	4.8000	-19.328%	5	3,025	+120.208%
2026-06-11	5.9500	5.9500	5.9500	5.9500	-5.556%	2	3,025	+77.647%
2026-06-09	6.3000	6.3000	6.3000	6.3000	+5.351%	8	3,033	+67.778%
2026-06-05	5.9800	5.9800	5.9800	5.9800	+6.786%	25	3,033	+76.756%
2026-06-02	5.6000	5.6000	5.6000	5.6000	-10.400%	15	3,008	+88.750%
2026-06-01	6.2500	6.2500	6.2500	6.2500	+5.932%	1	3,008	+69.120%
2026-05-28	5.9500	5.9500	5.9000	5.9000	-8.527%	7	3,009	+79.153%
2026-05-26	6.3500	6.4500	6.3500	6.4500	-5.147%	13	3,024	+63.876%
2026-05-22	6.8500	6.8500	6.8000	6.8000	-4.895%	20	3,017	+55.441%
2026-05-21	7.6200	7.6200	7.1500	7.1500	-9.836%	76	3,017	+47.832%
2026-05-20	7.9300	7.9300	7.9300	7.9300	-3.293%	13	3,017	+33.291%
2026-05-19	8.2400	8.2400	8.2000	8.2000	+5.534%	20	3,040	+28.902%
2026-05-18	7.7500	7.7700	7.7500	7.7700	+1.569%	2	3,040	+36.036%
2026-05-15	7.4500	7.6500	7.4500	7.6500	+22.400%	42	3,040	+38.170%
2026-05-14	6.2500	6.2500	6.2500	6.2500	-6.716%	2	3,027	+69.120%
2026-05-13	6.5000	6.7000	6.5000	6.7000	+3.555%	52	3,179	+57.761%
2026-05-12	6.4500	6.4700	6.4500	6.4700	+13.509%	105	3,179	+63.369%
2026-05-06	5.7200	5.7500	5.7000	5.7000	-13.242%	40	3,179	+85.439%
2026-05-04	6.6500	6.6700	6.5700	6.5700	+9.318%	41	3,186	+60.883%
2026-05-01	6.0100	6.0100	6.0100	6.0100	-2.117%	2	3,206	+75.874%
2026-04-30	6.1500	6.1900	6.1400	6.1400	-2.073%	49	3,206	+72.150%
2026-04-29	6.2500	6.2700	6.2500	6.2700	+7.732%	20	3,195	+68.581%
2026-04-28	5.8200	5.8200	5.8200	5.8200	+6.204%	1	3,215	+81.615%
2026-04-24	5.5200	5.5200	5.4800	5.4800	+0.550%	7	3,214	+92.883%
2026-04-22	5.4500	5.4500	5.4500	5.4500	+1.113%	5	3,212	+93.945%
2026-04-16	5.3900	5.3900	5.3900	5.3900	+3.654%	5	3,207	+96.104%
2026-04-14	5.4500	5.4500	5.2000	5.2000	-9.565%	5	3,208	+103.269%
2026-04-09	5.7500	5.7500	5.7500	5.7500	+6.481%	1	3,206	+83.826%
2026-04-08	5.2800	5.4000	5.2800	5.4000	-5.263%	7	3,206	+95.741%
2026-04-06	5.8500	5.8500	5.7000	5.7000	-0.870%	42	3,241	+85.439%
2026-04-02	5.7500	5.7500	5.7500	5.7500	-16.058%	4	3,196	+83.826%
2026-03-27	6.8500	6.8500	6.8500	6.8500	+2.239%	1	3,196	+54.307%
2026-03-26	6.7000	6.7000	6.7000	6.7000	+1.515%	2	3,197	+57.761%
2026-03-24	6.8000	6.8000	6.6000	6.6000	+0.763%	3	3,199	+60.152%
2026-03-23	6.5500	6.5500	6.5500	6.5500	-2.963%	1	3,196	+61.374%
2026-03-20	6.7000	6.7500	6.7000	6.7500	+14.407%	2	3,197	+56.593%
2026-03-18	5.7800	5.9200	5.6900	5.9000	+4.425%	889	3,196	+79.153%
2026-03-17	5.6500	5.6500	5.6500	5.6500	-1.739%	3	2,803	+87.080%
2026-03-11	5.7500	5.7500	5.7500	5.7500	+23.656%	8	2,800	+83.826%
2026-03-06	5.0200	5.0200	4.6500	4.6500	+4.494%	7	2,792	+127.312%
2026-03-05	4.4800	4.4800	4.4500	4.4500	+4.706%	28	2,785	+137.528%
2026-03-03	4.2500	4.2500	4.2500	4.2500	+3.659%	1	2,785	+148.706%
2026-03-02	4.1100	4.1100	4.1000	4.1000	+12.022%	122	2,785	+157.805%
2026-02-27	3.6900	3.6900	3.6600	3.6600	-11.165%	8	2,782	+188.798%
2026-02-24	4.1200	4.1200	4.1200	4.1200	-0.723%	2	2,780	+156.553%
2026-02-23	4.2500	4.2500	4.1500	4.1500	-6.742%	14	2,780	+154.699%
2026-02-20	4.4500	4.4500	4.4500	4.4500	+0.225%	1	2,775	+137.528%
2026-02-19	4.4400	4.4400	4.4400	4.4400	+3.256%	1	2,774	+138.063%
2026-02-17	4.3000	4.3000	4.3000	4.3000	-3.371%	1	2,775	+145.814%
2026-02-13	4.4700	4.5000	4.4000	4.4500	-8.247%	2,400	374	+137.528%
2026-02-12	5.0000	5.0000	4.8500	4.8500	-7.619%	3	374	+117.938%
2026-02-11	5.2500	5.2500	5.0500	5.2500	-6.250%	7	374	+101.333%
2026-02-09	5.9500	5.9500	5.6000	5.6000	-3.448%	8	367	+88.750%
2026-02-06	5.8000	5.8000	5.8000	5.8000	-8.228%	23	364	+82.241%
2026-02-04	6.3600	6.3700	6.3200	6.3200	+4.463%	55	341	+67.247%
2026-01-30	6.0500	6.0500	6.0500	6.0500	+4.310%	6	286	+74.711%
2026-01-29	5.9000	5.9000	5.8000	5.8000	0.000%	53	280	+82.241%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+10.687%	31	231	+82.241%
2026-01-26	5.2400	5.2400	5.2400	5.2400	-8.870%	10	200	+101.718%
2026-01-22	5.7500	5.7500	5.7500	5.7500	-4.643%	30	200	+83.826%
2026-01-21	6.0300	6.0300	6.0300	6.0300	-2.899%	30	170	+75.290%
2026-01-20	6.2400	6.2400	6.1000	6.2100	+19.194%	63	140	+70.209%
2026-01-16	5.2100	5.2100	5.2100	5.2100	+4.200%	30	50	+102.879%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-1.186%	10	50	+111.400%
2026-01-14	5.0500	5.0600	5.0500	5.0600	-8.000%	5	50	+108.893%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-6.143%	1	48	+92.182%
2026-01-06	5.8600	5.8600	5.8600	5.8600	+6.545%	1	48	+80.375%
2025-12-31	5.4500	5.5000	5.4500	5.5000	+1.664%	11	47	+92.182%
2025-12-29	5.4700	5.4700	5.4100	5.4100	-7.993%	40	47	+95.379%
2025-12-22	5.8800	5.8800	5.8800	5.8800	+2.618%	5	7	+79.762%
2025-12-19	5.7000	5.7300	5.7000	5.7300	0.000%	2	2	+84.468%