Dark

TLT20261231P78
TLT Dec 31 2026 78.00 Put (TLT261231P00078000)
option OPRA

EOD

Sep 24, 2026

1.77+51.282%(+0.60)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4200	1.7700	1.4200	1.7700	+51.282%	35	3,316	0.000%
2026-09-23	1.0000	1.2700	1.0000	1.1700	+53.947%	2,129	3,311	+51.282%
2026-09-22	0.7300	0.7600	0.7300	0.7600	0.000%	8	1,318	+132.895%
2026-09-21	0.8400	0.8400	0.7600	0.7600	-19.149%	31	1,315	+132.895%
2026-09-18	0.9400	0.9400	0.9400	0.9400	+25.333%	15	1,323	+88.298%
2026-09-17	0.8900	0.8900	0.7500	0.7500	-31.193%	62	1,308	+136.000%
2026-09-16	1.1200	1.1200	1.0300	1.0900	-15.504%	42	1,316	+62.385%
2026-09-15	1.2500	1.2900	1.2100	1.2900	+18.349%	14	1,311	+37.209%
2026-09-14	1.0400	1.0900	1.0400	1.0900	-1.802%	5	1,302	+62.385%
2026-09-11	1.0600	1.1100	0.9500	1.1100	-11.200%	439	1,301	+59.459%
2026-09-10	1.0700	1.2500	1.0100	1.2500	+43.678%	67	1,272	+41.600%
2026-09-09	0.8500	0.8900	0.8500	0.8700	+31.818%	80	1,242	+103.448%
2026-09-08	0.6800	0.6800	0.6600	0.6600	-2.941%	10	1,162	+168.182%
2026-09-04	0.7000	0.7100	0.6800	0.6800	-5.556%	20	1,153	+160.294%
2026-09-03	0.7200	0.7200	0.7200	0.7200	-12.195%	2	1,153	+145.833%
2026-09-02	0.8300	0.8300	0.8200	0.8200	-3.529%	125	1,155	+115.854%
2026-09-01	0.7400	0.8500	0.7400	0.8500	+7.595%	180	1,069	+108.235%
2026-08-31	0.7900	0.7900	0.7900	0.7900	+17.910%	3	947	+124.051%
2026-08-28	0.6700	0.6700	0.6700	0.6700	0.000%	5	947	+164.179%
2026-08-27	0.6700	0.6700	0.6700	0.6700	-2.899%	10	947	+164.179%
2026-08-26	0.6500	0.6900	0.6500	0.6900	+4.545%	34	947	+156.522%
2026-08-25	0.7200	0.7200	0.6400	0.6600	-15.385%	14	927	+168.182%
2026-08-24	0.8200	0.8200	0.7800	0.7800	-18.750%	21	919	+126.923%
2026-08-21	0.9400	1.0100	0.9400	0.9600	+21.519%	4	916	+84.375%
2026-08-19	0.7700	0.8000	0.7400	0.7900	-25.472%	208	914	+124.051%
2026-08-18	1.1500	1.1500	1.0600	1.0600	+2.913%	26	710	+66.981%
2026-08-17	1.0300	1.0300	1.0300	1.0300	-1.905%	1	694	+71.845%
2026-08-14	0.8600	1.0600	0.8600	1.0500	+29.630%	34	693	+68.571%
2026-08-13	0.8100	0.8100	0.8100	0.8100	-18.182%	1	670	+118.519%
2026-08-10	0.9600	0.9900	0.9400	0.9900	+11.236%	32	670	+78.788%
2026-08-07	0.8900	0.8900	0.8900	0.8900	-1.111%	1	651	+98.876%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-16.667%	9	650	+96.667%
2026-08-03	1.0800	1.0800	1.0800	1.0800	-16.279%	1	652	+63.889%
2026-07-31	1.1000	1.2900	1.1000	1.2900	+40.217%	62	651	+37.209%
2026-07-30	0.9200	0.9200	0.9200	0.9200	+22.667%	10	599	+92.391%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-11.765%	1	579	+136.000%
2026-07-23	0.8500	0.8500	0.8500	0.8500	+26.866%	1	578	+108.235%
2026-07-22	0.6700	0.6700	0.6700	0.6700	+11.667%	10	588	+164.179%
2026-07-20	0.5700	0.6000	0.5700	0.6000	+1.695%	401	578	+195.000%
2026-07-13	0.5900	0.5900	0.5900	0.5900	0.000%	2	177	+200.000%
2026-07-08	0.5900	0.5900	0.5900	0.5900	+40.476%	1	177	+200.000%
2026-07-02	0.4200	0.4200	0.4200	0.4200	+44.828%	1	176	+321.429%
2026-06-29	0.3000	0.3000	0.2900	0.2900	-19.444%	551	348	+510.345%
2026-06-24	0.3900	0.3900	0.3600	0.3600	-25.000%	11	723	+391.667%
2026-06-23	0.5000	0.5000	0.4800	0.4800	-18.644%	14	724	+268.750%
2026-06-16	0.5900	0.5900	0.5900	0.5900	-6.349%	1	729	+200.000%
2026-06-15	0.6300	0.6300	0.6300	0.6300	-25.882%	60	730	+180.952%
2026-06-09	0.8400	0.8500	0.8400	0.8500	+25.000%	2	730	+108.235%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-4.225%	1	728	+160.294%
2026-05-29	0.7100	0.7100	0.7100	0.7100	-12.346%	3	727	+149.296%
2026-05-28	0.8100	0.8100	0.8100	0.8100	-4.706%	1	727	+118.519%
2026-05-27	0.8600	0.8600	0.8500	0.8500	-50.867%	14	727	+108.235%
2026-05-19	1.7200	1.7300	1.7200	1.7300	+16.107%	21	714	+2.312%
2026-05-18	1.4100	1.4900	1.4100	1.4900	+4.930%	25	724	+18.792%
2026-05-15	1.3800	1.4200	1.3400	1.4200	+39.216%	43	724	+24.648%
2026-05-14	1.0200	1.0200	1.0200	1.0200	-1.923%	1	693	+73.529%
2026-05-12	1.0300	1.0400	1.0300	1.0400	+10.638%	2	693	+70.192%
2026-05-06	0.9400	0.9400	0.9400	0.9400	-7.843%	2	693	+88.298%
2026-05-01	0.9800	1.0300	0.9700	1.0200	-1.923%	56	666	+73.529%
2026-04-29	1.0400	1.0400	1.0400	1.0400	+16.854%	5	666	+70.192%
2026-04-27	0.8900	0.8900	0.8900	0.8900	+1.136%	1	664	+98.876%
2026-04-24	0.8800	0.8800	0.8800	0.8800	+3.529%	1	664	+101.136%
2026-04-14	0.8500	0.8500	0.8500	0.8500	-11.458%	10	664	+108.235%
2026-04-08	0.9600	0.9600	0.9600	0.9600	-23.810%	1	664	+84.375%
2026-04-07	1.2500	1.2600	1.2500	1.2600	-12.500%	11	663	+40.476%
2026-03-30	1.4400	1.4400	1.4400	1.4400	-15.294%	10	653	+22.917%
2026-03-27	1.7000	1.7000	1.7000	1.7000	+8.974%	11	658	+4.118%
2026-03-26	1.5700	1.5700	1.5600	1.5600	+11.429%	10	647	+13.462%
2026-03-13	1.4000	1.4000	1.4000	1.4000	+8.527%	20	637	+26.429%
2026-03-12	1.2900	1.2900	1.2900	1.2900	+18.349%	1	617	+37.209%
2026-03-11	1.0900	1.0900	1.0900	1.0900	+19.780%	10	617	+62.385%
2026-03-06	0.9100	0.9100	0.9100	0.9100	+33.824%	20	612	+94.505%
2026-03-05	0.6800	0.6800	0.6800	0.6800	+9.677%	20	612	+160.294%
2026-03-02	0.6200	0.6200	0.6200	0.6200	-21.519%	3	617	+185.484%
2026-02-13	0.8200	0.8200	0.7900	0.7900	-28.182%	551	63	+124.051%
2026-02-09	1.1100	1.1100	1.1000	1.1000	-5.172%	14	63	+60.909%
2026-02-06	1.1500	1.1600	1.1500	1.1600	-12.121%	25	49	+52.586%
2026-01-29	1.3200	1.3200	1.3200	1.3200	+26.923%	1	24	+34.091%
2026-01-27	1.0400	1.0400	1.0400	1.0400	+23.810%	1	24	+70.192%
2026-01-15	0.8400	0.8400	0.8400	0.8400	-16.000%	1	23	+110.714%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-15.966%	15	22	+77.000%
2026-01-06	1.1600	1.1900	1.1600	1.1900	+2.586%	6	7	+48.739%
2026-01-02	1.1600	1.1600	1.1600	1.1600	0.000%	1	1	+52.586%