Dark

TLT20261231P75
TLT Dec 31 2026 75.00 Put (TLT261231P00075000)
option OPRA

EOD

Sep 24, 2026

0.8700+70.588%(+0.3600)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5500	0.8700	0.5200	0.8700	+70.588%	131	1,489	0.000%
2026-09-23	0.4800	0.5400	0.4800	0.5100	+59.375%	28	1,464	+70.588%
2026-09-22	0.3200	0.3200	0.3200	0.3200	+3.226%	30	1,448	+171.875%
2026-09-21	0.3400	0.3400	0.3100	0.3100	-24.390%	58	1,418	+180.645%
2026-09-18	0.3900	0.4100	0.3900	0.4100	+10.811%	7	1,371	+112.195%
2026-09-17	0.3800	0.3800	0.3700	0.3700	-26.000%	12	1,373	+135.135%
2026-09-16	0.5100	0.5100	0.4700	0.5000	-16.667%	21	1,375	+74.000%
2026-09-15	0.5600	0.6000	0.5600	0.6000	+27.660%	8	1,389	+45.000%
2026-09-14	0.5400	0.5600	0.4700	0.4700	-6.000%	56	1,388	+85.106%
2026-09-11	0.4400	0.5000	0.4400	0.5000	-13.793%	13	1,379	+74.000%
2026-09-10	0.4800	0.5800	0.4800	0.5800	+65.714%	40	1,387	+50.000%
2026-09-09	0.3600	0.3600	0.3500	0.3500	+12.903%	22	1,360	+148.571%
2026-09-08	0.3100	0.3100	0.3100	0.3100	+3.333%	5	1,338	+180.645%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-6.250%	25	1,324	+190.000%
2026-09-03	0.3200	0.3200	0.3200	0.3200	-11.111%	3	1,324	+171.875%
2026-09-02	0.3700	0.3700	0.3600	0.3600	-5.263%	22	1,324	+141.667%
2026-09-01	0.3800	0.3800	0.3800	0.3800	+11.765%	5	1,306	+128.947%
2026-08-31	0.3400	0.3400	0.3400	0.3400	+9.677%	1	1,302	+155.882%
2026-08-26	0.3100	0.3100	0.3100	0.3100	0.000%	7	1,301	+180.645%
2026-08-25	0.3100	0.3100	0.2900	0.3100	-13.889%	31	1,294	+180.645%
2026-08-24	0.3900	0.3900	0.3600	0.3600	-20.000%	29	1,308	+141.667%
2026-08-21	0.4400	0.4500	0.4400	0.4500	-2.174%	20	1,283	+93.333%
2026-08-20	0.4100	0.4600	0.4100	0.4600	+17.949%	38	1,283	+89.130%
2026-08-19	0.4000	0.4000	0.3600	0.3900	-23.529%	86	1,265	+123.077%
2026-08-18	0.5800	0.5800	0.5100	0.5100	-5.556%	30	1,242	+70.588%
2026-08-17	0.5000	0.5400	0.5000	0.5400	+5.882%	321	1,231	+61.111%
2026-08-14	0.4100	0.5200	0.4100	0.5100	+30.769%	101	913	+70.588%
2026-08-13	0.3600	0.3900	0.3500	0.3900	-17.021%	12	929	+123.077%
2026-08-12	0.4700	0.4700	0.4700	0.4700	0.000%	4	927	+85.106%
2026-08-10	0.4700	0.4700	0.4700	0.4700	+4.444%	25	923	+85.106%
2026-08-07	0.4400	0.4500	0.4400	0.4500	+2.273%	2	946	+93.333%
2026-08-06	0.4400	0.4400	0.4400	0.4400	+4.762%	2	947	+97.727%
2026-08-05	0.4200	0.4200	0.4200	0.4200	-16.000%	25	945	+107.143%
2026-08-04	0.5000	0.5000	0.5000	0.5000	-16.667%	3	920	+74.000%
2026-08-03	0.5600	0.6000	0.5600	0.6000	-11.765%	152	919	+45.000%
2026-07-31	0.5900	0.6800	0.5900	0.6800	+30.769%	56	928	+27.941%
2026-07-30	0.4700	0.5200	0.4700	0.5200	+73.333%	31	933	+67.308%
2026-07-29	0.2800	0.3000	0.2800	0.3000	-23.077%	13	908	+190.000%
2026-07-23	0.4200	0.4200	0.3800	0.3900	+18.182%	558	926	+123.077%
2026-07-22	0.3300	0.3300	0.3300	0.3300	+3.125%	10	734	+163.636%
2026-07-21	0.3100	0.3200	0.3000	0.3200	+23.077%	327	724	+171.875%
2026-07-17	0.2600	0.2600	0.2600	0.2600	-7.143%	1	433	+234.615%
2026-07-16	0.2800	0.2800	0.2800	0.2800	+3.704%	10	433	+210.714%
2026-07-15	0.2800	0.2800	0.2700	0.2700	-12.903%	24	433	+222.222%
2026-07-14	0.3100	0.3100	0.3100	0.3100	+24.000%	100	411	+180.645%
2026-07-09	0.2800	0.2800	0.2500	0.2500	-21.875%	6	346	+248.000%
2026-07-08	0.3000	0.3200	0.3000	0.3200	+23.077%	25	355	+171.875%
2026-07-07	0.2500	0.2600	0.2500	0.2600	-3.704%	12	341	+234.615%
2026-06-23	0.2700	0.2700	0.2700	0.2700	+12.500%	2	341	+222.222%
2026-06-18	0.2400	0.2400	0.2400	0.2400	-27.273%	1	341	+262.500%
2026-06-17	0.3300	0.3300	0.3300	0.3300	-31.250%	1	341	+163.636%
2026-06-09	0.4700	0.4800	0.4700	0.4800	+29.730%	50	341	+81.250%
2026-06-04	0.3700	0.3700	0.3700	0.3700	-26.000%	1	354	+135.135%
2026-05-27	0.5500	0.5500	0.5000	0.5000	-9.091%	9	355	+74.000%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-39.560%	2	355	+58.182%
2026-05-20	0.9100	0.9100	0.9100	0.9100	-16.514%	1	353	-4.396%
2026-05-19	1.1200	1.1200	1.0500	1.0900	+18.478%	54	360	-20.183%
2026-05-18	0.8700	0.9200	0.8700	0.9200	+1.099%	12	360	-5.435%
2026-05-15	0.8300	0.9100	0.8300	0.9100	+56.897%	6	360	-4.396%
2026-05-14	0.5800	0.5800	0.5800	0.5800	-7.937%	99	350	+50.000%
2026-05-12	0.6400	0.6400	0.6300	0.6300	+8.621%	30	300	+38.095%
2026-05-11	0.5800	0.5800	0.5800	0.5800	+3.571%	9	300	+50.000%
2026-05-08	0.5600	0.5600	0.5600	0.5600	-1.754%	11	292	+55.357%
2026-05-06	0.5600	0.5700	0.5600	0.5700	-16.176%	117	283	+52.632%
2026-05-05	0.6800	0.6800	0.6800	0.6800	0.000%	50	318	+27.941%
2026-05-04	0.6800	0.6800	0.6800	0.6800	-2.857%	1	318	+27.941%
2026-04-30	0.6800	0.7000	0.6800	0.7000	+11.111%	10	319	+24.286%
2026-04-29	0.6300	0.6300	0.6300	0.6300	+18.868%	118	314	+38.095%
2026-04-27	0.5300	0.5300	0.5300	0.5300	-1.852%	1	256	+64.151%
2026-04-24	0.5400	0.5400	0.5400	0.5400	+1.887%	1	256	+61.111%
2026-04-22	0.5200	0.5300	0.5200	0.5300	+3.922%	3	255	+64.151%
2026-04-14	0.5100	0.5100	0.5100	0.5100	-17.742%	1	254	+70.588%
2026-04-10	0.6200	0.6200	0.6200	0.6200	+10.714%	10	255	+40.323%
2026-04-09	0.5600	0.5600	0.5600	0.5600	-5.085%	50	255	+55.357%
2026-04-08	0.6000	0.6000	0.5900	0.5900	-25.316%	31	260	+47.458%
2026-04-07	0.7900	0.7900	0.7900	0.7900	+8.219%	1	270	+10.127%
2026-04-06	0.7300	0.7300	0.7300	0.7300	-12.048%	1	270	+19.178%
2026-03-31	0.8700	0.8700	0.8300	0.8300	-11.702%	16	270	+4.819%
2026-03-30	0.9400	0.9400	0.9400	0.9400	-14.545%	50	270	-7.447%
2026-03-27	1.0800	1.1000	1.0600	1.1000	+4.762%	35	221	-20.909%
2026-03-24	1.0500	1.0500	1.0500	1.0500	-6.250%	4	216	-17.143%
2026-03-20	0.9500	1.1200	0.9500	1.1200	+64.706%	165	220	-22.321%
2026-03-17	0.6800	0.6800	0.6800	0.6800	-9.333%	2	55	+27.941%
2026-03-16	0.7500	0.7500	0.7500	0.7500	-19.355%	2	53	+16.000%
2026-03-13	0.9300	0.9300	0.9300	0.9300	+151.351%	5	51	-6.452%
2026-03-02	0.3700	0.3700	0.3700	0.3700	-24.490%	3	46	+135.135%
2026-02-18	0.4900	0.4900	0.4900	0.4900	-5.769%	1	46	+77.551%
2026-02-13	0.5200	0.5200	0.5200	0.5200	-36.585%	2	45	+67.308%
2026-02-02	0.8000	0.8200	0.8000	0.8200	+17.143%	7	55	+6.098%
2026-01-27	0.6700	0.7000	0.6700	0.7000	+4.478%	12	56	+24.286%
2026-01-26	0.6700	0.6700	0.6700	0.6700	-4.286%	5	49	+29.851%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+11.111%	6	46	+24.286%
2026-01-12	0.6300	0.6300	0.6300	0.6300	-12.500%	10	40	+38.095%
2026-01-08	0.7200	0.7200	0.7200	0.7200	-2.703%	30	30	+20.833%
2026-01-02	0.7400	0.7400	0.7400	0.7400	0.000%	1	1	+17.568%