Dark

TLT20261231P77
TLT Dec 31 2026 77.00 Put (TLT261231P00077000)
option OPRA

EOD

Sep 24, 2026

1.39+46.316%(+0.44)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9700	1.3900	0.8900	1.3900	+46.316%	218	1,831	0.000%
2026-09-23	0.9500	0.9500	0.9500	0.9500	+66.667%	4	1,714	+46.316%
2026-09-22	0.5700	0.5700	0.5700	0.5700	-18.571%	1	1,710	+143.860%
2026-09-18	0.7000	0.7000	0.7000	0.7000	+14.754%	25	1,710	+98.571%
2026-09-17	0.6600	0.6600	0.6000	0.6100	-27.381%	71	1,735	+127.869%
2026-09-16	0.8400	0.8400	0.7500	0.8400	-16.832%	300	1,741	+65.476%
2026-09-15	0.9800	1.0100	0.9300	1.0100	+27.848%	25	1,483	+37.624%
2026-09-14	0.8900	0.9400	0.7900	0.7900	-4.819%	63	1,469	+75.949%
2026-09-11	0.7800	0.8500	0.7800	0.8300	-15.306%	28	1,434	+67.470%
2026-09-10	0.8300	0.9800	0.7800	0.9800	+60.656%	620	1,416	+41.837%
2026-09-09	0.6800	0.6800	0.6100	0.6100	+15.094%	31	1,535	+127.869%
2026-09-03	0.5300	0.5300	0.5300	0.5300	-14.516%	10	1,515	+162.264%
2026-08-31	0.6200	0.6200	0.6200	0.6200	+26.531%	52	1,505	+124.194%
2026-08-28	0.4900	0.4900	0.4900	0.4900	-2.000%	9	1,514	+183.673%
2026-08-25	0.5200	0.5200	0.5000	0.5000	-24.242%	36	1,507	+178.000%
2026-08-24	0.6600	0.6600	0.6600	0.6600	-13.158%	2	1,497	+110.606%
2026-08-21	0.7300	0.7600	0.7300	0.7600	+4.110%	659	1,498	+82.895%
2026-08-20	0.6900	0.7300	0.6700	0.7300	+15.873%	123	1,000	+90.411%
2026-08-19	0.6200	0.6300	0.5900	0.6300	-27.586%	209	1,051	+120.635%
2026-08-18	0.8800	0.8800	0.8700	0.8700	+7.407%	11	1,137	+59.770%
2026-08-17	0.8100	0.8100	0.8100	0.8100	-2.410%	80	1,127	+71.605%
2026-08-14	0.7100	0.8400	0.7100	0.8300	+36.066%	25	1,127	+67.470%
2026-08-13	0.6100	0.6100	0.6100	0.6100	-12.857%	10	1,102	+127.869%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-7.895%	15	1,106	+98.571%
2026-08-10	0.7600	0.7600	0.7600	0.7600	+1.333%	4	1,097	+82.895%
2026-08-06	0.7500	0.7500	0.7500	0.7500	+17.188%	1	1,097	+85.333%
2026-08-05	0.6400	0.6400	0.6400	0.6400	-7.246%	253	1,097	+117.188%
2026-08-04	0.6900	0.6900	0.6900	0.6900	-22.472%	1	1,175	+101.449%
2026-08-03	0.8800	0.8900	0.8800	0.8900	-14.423%	4	1,174	+56.180%
2026-07-31	0.9200	1.0400	0.9200	1.0400	+35.065%	167	1,172	+33.654%
2026-07-30	0.7400	0.7900	0.7400	0.7700	+5.479%	123	1,145	+80.519%
2026-07-29	0.7200	0.7300	0.7200	0.7300	+73.810%	313	1,024	+90.411%
2026-07-28	0.4700	0.4700	0.4200	0.4200	-22.222%	3	892	+230.952%
2026-07-27	0.5400	0.5400	0.5400	0.5400	-16.923%	71	892	+157.407%
2026-07-23	0.6500	0.6500	0.6500	0.6500	+27.451%	1	821	+113.846%
2026-07-21	0.5100	0.5100	0.5100	0.5100	+18.605%	1	821	+172.549%
2026-07-15	0.4400	0.4400	0.4300	0.4300	-8.511%	4	821	+223.256%
2026-07-14	0.4700	0.4700	0.4700	0.4700	+11.905%	10	820	+195.745%
2026-07-10	0.4200	0.4200	0.4200	0.4200	-8.696%	1	820	+230.952%
2026-07-08	0.4600	0.4600	0.4600	0.4600	+43.750%	2	819	+202.174%
2026-07-06	0.3200	0.3200	0.3200	0.3200	+33.333%	2	819	+334.375%
2026-06-26	0.2400	0.2400	0.2400	0.2400	-11.111%	7	817	+479.167%
2026-06-25	0.2800	0.2800	0.2700	0.2700	-32.500%	21	824	+414.815%
2026-06-23	0.3900	0.4000	0.3900	0.4000	-21.569%	2	835	+247.500%
2026-06-15	0.5100	0.5100	0.5100	0.5100	-28.169%	60	834	+172.549%
2026-06-08	0.7100	0.7100	0.7100	0.7100	0.000%	4	834	+95.775%
2026-05-27	0.7100	0.7100	0.7100	0.7100	-51.034%	1	835	+95.775%
2026-05-19	1.4900	1.5400	1.4500	1.4500	+12.403%	72	835	-4.138%
2026-05-18	1.2900	1.2900	1.2900	1.2900	+7.500%	20	835	+7.752%
2026-05-15	1.1500	1.2000	1.1500	1.2000	+48.148%	45	835	+15.833%
2026-05-07	0.7800	0.8100	0.7800	0.8100	-2.410%	3	825	+71.605%
2026-05-06	0.8300	0.8300	0.8300	0.8300	-12.632%	2	834	+67.470%
2026-05-05	0.9800	0.9800	0.9500	0.9500	-8.654%	3	832	+46.316%
2026-05-04	0.9700	1.0600	0.9700	1.0400	+18.182%	126	829	+33.654%
2026-04-29	0.8600	0.8800	0.8600	0.8800	+4.762%	6	713	+57.955%
2026-04-28	0.8600	0.8700	0.8400	0.8400	+12.000%	92	711	+65.476%
2026-04-27	0.7500	0.7500	0.7500	0.7500	0.000%	1	629	+85.333%
2026-04-24	0.7400	0.7500	0.7400	0.7500	+5.634%	2	628	+85.333%
2026-04-23	0.7100	0.7100	0.7100	0.7100	0.000%	22	627	+95.775%
2026-04-17	0.7100	0.7100	0.7100	0.7100	-13.415%	2	638	+95.775%
2026-04-08	0.8200	0.8200	0.8200	0.8200	-14.583%	1	636	+69.512%
2026-04-06	0.9800	0.9800	0.9600	0.9600	-23.810%	154	635	+44.792%
2026-03-30	1.2600	1.2600	1.2600	1.2600	-5.970%	20	554	+10.317%
2026-03-26	1.2500	1.3900	1.2400	1.3400	+9.836%	108	574	+3.731%
2026-03-25	1.2500	1.2500	1.2200	1.2200	-10.949%	34	466	+13.934%
2026-03-24	1.4300	1.4600	1.3000	1.3700	+7.874%	50	432	+1.460%
2026-03-23	1.2700	1.2900	1.2600	1.2700	-14.189%	26	382	+9.449%
2026-03-20	1.1200	1.4800	1.1200	1.4800	+19.355%	135	357	-6.081%
2026-03-13	1.3000	1.3100	1.2100	1.2400	+10.714%	132	256	+12.097%
2026-03-12	1.0700	1.1200	1.0700	1.1200	+9.804%	4	124	+24.107%
2026-03-11	0.9500	1.0200	0.9500	1.0200	+96.154%	17	121	+36.275%
2026-03-02	0.5200	0.5200	0.5200	0.5200	-1.887%	3	104	+167.308%
2026-02-25	0.5200	0.5300	0.5200	0.5300	-24.286%	20	101	+162.264%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-32.692%	40	101	+98.571%
2026-02-06	1.0200	1.0400	1.0200	1.0400	0.000%	4	62	+33.654%
2026-02-05	1.0400	1.0400	1.0400	1.0400	-7.143%	1	58	+33.654%
2026-02-04	1.1200	1.1200	1.1200	1.1200	+1.818%	1	57	+24.107%
2026-01-29	1.1000	1.1000	1.1000	1.1000	-1.786%	1	56	+26.364%
2026-01-28	1.0400	1.1300	1.0400	1.1200	+19.149%	5	55	+24.107%
2026-01-22	0.9400	0.9400	0.9400	0.9400	-16.814%	1	51	+47.872%
2026-01-21	1.1400	1.1400	1.1300	1.1300	+5.607%	2	50	+23.009%
2026-01-20	1.0500	1.1000	1.0500	1.0700	+40.789%	22	48	+29.907%
2026-01-14	0.7600	0.7600	0.7600	0.7600	-14.607%	1	26	+82.895%
2026-01-07	0.8900	0.8900	0.8900	0.8900	-9.184%	4	25	+56.180%
2026-01-06	1.0300	1.0300	0.9800	0.9800	-8.411%	6	21	+41.837%
2026-01-02	1.0700	1.0800	1.0200	1.0700	0.000%	15	15	+29.907%