Dark

TLT20261231P76
TLT Dec 31 2026 76.00 Put (TLT261231P00076000)
option OPRA

EOD

Sep 24, 2026

1.20+73.913%(+0.51)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7200	1.2000	0.6700	1.2000	+73.913%	39	1,152	0.000%
2026-09-23	0.5100	0.7100	0.5100	0.6900	+76.923%	12	1,136	+73.913%
2026-09-22	0.4100	0.4100	0.3900	0.3900	-7.143%	31	1,139	+207.692%
2026-09-21	0.4600	0.4600	0.4200	0.4200	-19.231%	4	1,169	+185.714%
2026-09-18	0.5100	0.5200	0.5100	0.5200	+13.043%	52	1,171	+130.769%
2026-09-17	0.5100	0.5200	0.4600	0.4600	-31.343%	28	1,196	+160.870%
2026-09-16	0.6800	0.6800	0.6500	0.6700	-11.842%	31	1,193	+79.104%
2026-09-15	0.7500	0.7600	0.7500	0.7600	+22.581%	2	1,199	+57.895%
2026-09-14	0.7100	0.7100	0.6200	0.6200	+5.085%	63	1,197	+93.548%
2026-09-11	0.6000	0.6100	0.5900	0.5900	-20.270%	22	1,194	+103.390%
2026-09-10	0.6300	0.7400	0.6200	0.7400	+45.098%	97	1,185	+62.162%
2026-09-09	0.4800	0.5100	0.4800	0.5100	+27.500%	40	1,120	+135.294%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-18.367%	2	1,119	+200.000%
2026-09-02	0.4900	0.4900	0.4900	0.4900	-2.000%	8	1,119	+144.898%
2026-09-01	0.4700	0.5000	0.4700	0.5000	+6.383%	16	1,119	+140.000%
2026-08-31	0.4700	0.4700	0.4700	0.4700	+30.556%	10	1,125	+155.319%
2026-08-28	0.3600	0.3600	0.3600	0.3600	-7.692%	1	1,125	+233.333%
2026-08-26	0.3900	0.3900	0.3900	0.3900	-4.878%	58	1,124	+207.692%
2026-08-25	0.4100	0.4100	0.4100	0.4100	-12.766%	40	1,124	+192.683%
2026-08-24	0.5000	0.5000	0.4700	0.4700	-18.966%	226	1,096	+155.319%
2026-08-21	0.5900	0.5900	0.5800	0.5800	0.000%	4	945	+106.897%
2026-08-20	0.5800	0.5800	0.5800	0.5800	+20.833%	3	941	+106.897%
2026-08-19	0.4800	0.4800	0.4800	0.4800	-27.273%	20	944	+150.000%
2026-08-18	0.7100	0.7100	0.6600	0.6600	0.000%	9	944	+81.818%
2026-08-17	0.6500	0.6600	0.6200	0.6600	+8.197%	36	948	+81.818%
2026-08-14	0.5400	0.6700	0.5400	0.6100	+29.787%	185	931	+96.721%
2026-08-13	0.5100	0.5100	0.4500	0.4700	-16.071%	18	865	+155.319%
2026-08-12	0.5600	0.5600	0.5600	0.5600	-8.197%	2	864	+114.286%
2026-08-10	0.5600	0.6100	0.5600	0.6100	-11.594%	8	864	+96.721%
2026-08-03	0.7000	0.7000	0.6900	0.6900	-15.854%	7	857	+73.913%
2026-07-31	0.8000	0.8200	0.8000	0.8200	+38.983%	12	854	+46.341%
2026-07-30	0.5900	0.5900	0.5900	0.5900	+63.889%	2	844	+103.390%
2026-07-28	0.3600	0.3600	0.3600	0.3600	-18.182%	13	844	+233.333%
2026-07-24	0.4400	0.4400	0.4400	0.4400	-12.000%	5	844	+172.727%
2026-07-23	0.4800	0.5100	0.4800	0.5000	+19.048%	3	846	+140.000%
2026-07-22	0.4200	0.4200	0.4200	0.4200	+5.000%	1	843	+185.714%
2026-07-21	0.4200	0.4200	0.4000	0.4000	+21.212%	307	850	+200.000%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-5.714%	10	840	+263.636%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-10.256%	10	840	+242.857%
2026-07-13	0.3900	0.3900	0.3900	0.3900	+105.263%	10	840	+207.692%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-40.625%	3	840	+531.579%
2026-06-23	0.3200	0.3200	0.3200	0.3200	-28.889%	3	840	+275.000%
2026-06-11	0.5600	0.5600	0.4500	0.4500	-22.414%	51	840	+166.667%
2026-06-09	0.5800	0.5800	0.5800	0.5800	+23.404%	30	790	+106.897%
2026-06-04	0.4700	0.4700	0.4700	0.4700	-20.339%	5	802	+155.319%
2026-06-01	0.5900	0.5900	0.5900	0.5900	-54.615%	5	805	+103.390%
2026-05-19	1.3000	1.3000	1.3000	1.3000	+23.810%	30	805	-7.692%
2026-05-18	1.0500	1.0500	1.0500	1.0500	+3.960%	1	805	+14.286%
2026-05-15	1.0100	1.0100	1.0100	1.0100	+44.286%	1	805	+18.812%
2026-05-14	0.7000	0.7000	0.7000	0.7000	+1.449%	99	775	+71.429%
2026-05-07	0.6900	0.6900	0.6900	0.6900	-19.767%	1	717	+73.913%
2026-05-04	0.7900	0.8700	0.7900	0.8600	+24.638%	104	717	+39.535%
2026-04-28	0.7000	0.7100	0.6800	0.6900	+9.524%	91	613	+73.913%
2026-04-27	0.6300	0.6300	0.6300	0.6300	+1.613%	1	522	+90.476%
2026-04-24	0.6200	0.6200	0.6200	0.6200	-1.587%	1	522	+93.548%
2026-04-20	0.6300	0.6300	0.6300	0.6300	-7.353%	2	521	+90.476%
2026-04-16	0.5800	0.6800	0.5800	0.6800	-1.449%	32	520	+76.471%
2026-04-08	0.6900	0.6900	0.6900	0.6900	-27.368%	1	488	+73.913%
2026-03-31	1.0000	1.0000	0.9500	0.9500	-15.929%	20	488	+26.316%
2026-03-26	1.0400	1.1700	1.0300	1.1300	+11.881%	108	488	+6.195%
2026-03-25	1.0100	1.0300	1.0000	1.0100	-12.174%	34	380	+18.812%
2026-03-24	1.1700	1.2300	1.0900	1.1500	+7.477%	31	346	+4.348%
2026-03-23	1.0700	1.0900	1.0600	1.0700	-15.079%	25	316	+12.150%
2026-03-20	0.9200	1.2600	0.9200	1.2600	+21.154%	105	291	-4.762%
2026-03-13	1.1100	1.1200	1.0200	1.0400	+23.810%	132	186	+15.385%
2026-03-11	0.7800	0.8400	0.7800	0.8400	+64.706%	17	54	+42.857%
2026-03-03	0.5100	0.5100	0.5100	0.5100	+13.333%	1	37	+135.294%
2026-03-02	0.4500	0.4500	0.4500	0.4500	-23.729%	3	38	+166.667%
2026-02-20	0.5900	0.5900	0.5900	0.5900	+9.259%	1	38	+103.390%
2026-02-18	0.5400	0.5400	0.5400	0.5400	-39.326%	1	38	+122.222%
2026-02-05	0.8900	0.8900	0.8900	0.8900	-6.316%	2	37	+34.831%
2026-01-29	0.9500	0.9500	0.9500	0.9500	+3.261%	3	39	+26.316%
2026-01-28	0.8700	0.9300	0.8700	0.9200	+19.481%	3	40	+30.435%
2026-01-26	0.7700	0.7700	0.7700	0.7700	-17.204%	2	37	+55.844%
2026-01-21	0.9400	0.9400	0.9300	0.9300	+5.682%	2	35	+29.032%
2026-01-20	0.9100	0.9100	0.8700	0.8800	+6.024%	17	33	+36.364%
2026-01-06	0.8300	0.8300	0.8300	0.8300	-2.353%	1	16	+44.578%
2026-01-05	0.8500	0.8500	0.8500	0.8500	-1.163%	1	15	+41.176%
2026-01-02	0.8400	0.8800	0.8400	0.8600	0.000%	16	15	+39.535%