Dark

TLT20261231P79
TLT Dec 31 2026 79.00 Put (TLT261231P00079000)
option OPRA

EOD

Sep 24, 2026

2.23+37.654%(+0.61)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8000	2.2300	1.7900	2.2300	+37.654%	109	1,579	0.000%
2026-09-23	1.0800	1.6200	1.0800	1.6200	+67.010%	35	1,498	+37.654%
2026-09-22	0.9700	0.9800	0.9700	0.9700	-8.491%	62	1,483	+129.897%
2026-09-21	1.0900	1.1000	1.0600	1.0600	-12.397%	17	1,482	+110.377%
2026-09-18	1.1900	1.2100	1.1900	1.2100	+21.000%	14	1,492	+84.298%
2026-09-17	1.1000	1.1000	1.0000	1.0000	-30.556%	12	1,478	+123.000%
2026-09-16	1.3900	1.4400	1.3000	1.4400	-5.882%	64	1,498	+54.861%
2026-09-15	1.5900	1.6000	1.5300	1.5300	+12.500%	24	1,492	+45.752%
2026-09-14	1.5100	1.5100	1.3200	1.3600	-4.225%	12	1,489	+63.971%
2026-09-11	1.2800	1.4200	1.2500	1.4200	-11.250%	37	1,488	+57.042%
2026-09-10	1.3700	1.6000	1.3200	1.6000	+45.455%	88	1,461	+39.375%
2026-09-09	1.0100	1.1900	1.0100	1.1000	+25.000%	10	1,418	+102.727%
2026-09-04	0.8800	0.8800	0.8800	0.8800	-6.383%	6	1,415	+153.409%
2026-09-03	0.9500	0.9500	0.9400	0.9400	-16.071%	9	1,415	+137.234%
2026-09-02	1.1000	1.1200	1.1000	1.1200	+1.818%	6	1,424	+99.107%
2026-09-01	0.9700	1.1100	0.9700	1.1000	+8.911%	194	1,423	+102.727%
2026-08-31	1.0100	1.0600	1.0000	1.0100	+12.222%	6	1,256	+120.792%
2026-08-28	0.9000	0.9000	0.9000	0.9000	-2.174%	1	1,252	+147.778%
2026-08-26	0.8700	0.9200	0.8700	0.9200	+8.235%	5	1,253	+142.391%
2026-08-25	0.8600	0.8600	0.8400	0.8500	-17.476%	18	1,257	+162.353%
2026-08-24	0.7200	1.1100	0.7200	1.0300	-8.036%	120	1,251	+116.505%
2026-08-20	1.1000	1.1200	1.1000	1.1200	+14.286%	2	1,193	+99.107%
2026-08-19	1.0100	1.0100	0.9600	0.9800	-26.316%	9	1,192	+127.551%
2026-08-18	1.4000	1.4000	1.3300	1.3300	+1.527%	50	1,239	+67.669%
2026-08-17	1.3100	1.3100	1.3100	1.3100	-0.758%	1	1,238	+70.229%
2026-08-14	1.1700	1.3400	1.1700	1.3200	+41.935%	7	1,237	+68.939%
2026-08-13	0.9300	0.9300	0.9300	0.9300	-21.849%	2	1,233	+139.785%
2026-08-11	1.1900	1.1900	1.1900	1.1900	+12.264%	1	1,235	+87.395%
2026-08-05	1.0300	1.0600	1.0300	1.0600	-3.636%	10	1,235	+110.377%
2026-08-04	1.1000	1.1000	1.1000	1.1000	-30.380%	20	1,245	+102.727%
2026-07-31	1.4400	1.5800	1.4400	1.5800	+28.455%	25	1,265	+41.139%
2026-07-30	1.1600	1.2300	1.1600	1.2300	+4.237%	17	1,247	+81.301%
2026-07-29	1.1400	1.1800	1.1400	1.1800	+68.571%	9	1,233	+88.983%
2026-07-28	0.7000	0.7000	0.7000	0.7000	-33.333%	1	1,224	+218.571%
2026-07-23	1.0500	1.0500	1.0500	1.0500	+15.385%	2	1,225	+112.381%
2026-07-22	0.9100	0.9100	0.9100	0.9100	+12.346%	10	1,227	+145.055%
2026-07-21	0.8100	0.8100	0.8100	0.8100	+5.195%	1	1,217	+175.309%
2026-07-20	0.7000	0.7700	0.7000	0.7700	+4.054%	101	1,216	+189.610%
2026-07-16	0.7400	0.7400	0.7400	0.7400	+2.778%	10	1,115	+201.351%
2026-07-15	0.7200	0.7200	0.7200	0.7200	0.000%	1	1,125	+209.722%
2026-07-10	0.7200	0.7200	0.7200	0.7200	+7.463%	5	1,125	+209.722%
2026-07-09	0.6700	0.6700	0.6700	0.6700	-16.250%	6	1,120	+232.836%
2026-07-08	0.7600	0.8000	0.7600	0.8000	+26.984%	17	1,126	+178.750%
2026-07-07	0.5900	0.6300	0.5900	0.6300	+14.545%	6	1,193	+253.968%
2026-07-06	0.5400	0.5500	0.5400	0.5500	+37.500%	100	1,196	+305.455%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-36.508%	8	1,101	+457.500%
2026-06-22	0.6300	0.6300	0.6300	0.6300	+16.667%	50	1,109	+253.968%
2026-06-18	0.5400	0.5400	0.5400	0.5400	-20.588%	1	1,115	+312.963%
2026-06-17	0.6600	0.6900	0.6600	0.6800	-12.821%	12	1,115	+227.941%
2026-06-15	0.7600	0.7800	0.7600	0.7800	-3.704%	6	1,115	+185.897%
2026-06-11	0.9600	0.9600	0.8100	0.8100	-21.359%	9	1,115	+175.309%
2026-06-08	1.0200	1.0300	1.0200	1.0300	+14.444%	7	1,116	+116.505%
2026-06-01	0.9900	1.0200	0.9000	0.9000	+4.651%	136	1,113	+147.778%
2026-05-29	0.8600	0.8600	0.8600	0.8600	-10.417%	903	1,089	+159.302%
2026-05-28	0.9700	0.9700	0.9600	0.9600	-8.571%	2	235	+132.292%
2026-05-27	1.0500	1.0500	1.0500	1.0500	-7.080%	3	234	+112.381%
2026-05-26	1.1100	1.1300	1.1100	1.1300	-23.649%	5	231	+97.345%
2026-05-22	1.4800	1.4800	1.4800	1.4800	-3.896%	10	229	+50.676%
2026-05-21	1.5400	1.5400	1.5400	1.5400	-18.085%	2	221	+44.805%
2026-05-20	1.8800	1.8800	1.8800	1.8800	-6.000%	10	221	+18.617%
2026-05-19	1.9700	2.0700	1.9300	2.0000	+68.067%	50	186	+11.500%
2026-05-14	1.1900	1.1900	1.1900	1.1900	-10.526%	20	186	+87.395%
2026-05-13	1.2600	1.3300	1.2600	1.3300	+8.130%	30	146	+67.669%
2026-05-12	1.2300	1.2300	1.2300	1.2300	+14.953%	1	146	+81.301%
2026-05-08	1.0700	1.0700	1.0700	1.0700	-4.464%	8	146	+108.411%
2026-05-06	1.1500	1.1500	1.1200	1.1200	-17.647%	15	156	+99.107%
2026-05-05	1.3600	1.3600	1.3600	1.3600	-4.895%	10	159	+63.971%
2026-05-04	1.3100	1.4300	1.3100	1.4300	+15.323%	23	159	+55.944%
2026-05-01	1.2000	1.2500	1.1900	1.2400	-0.800%	61	103	+79.839%
2026-04-30	1.2500	1.2500	1.2500	1.2500	+2.459%	3	103	+78.400%
2026-04-29	1.2300	1.2300	1.2200	1.2200	+8.929%	8	106	+82.787%
2026-04-27	1.0600	1.1200	1.0600	1.1200	+7.692%	2	98	+99.107%
2026-04-24	1.0400	1.0400	1.0400	1.0400	+4.000%	1	98	+114.423%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+4.167%	3	97	+123.000%
2026-04-17	0.9900	0.9900	0.9600	0.9600	-10.280%	5	97	+132.292%
2026-04-16	1.0700	1.0700	1.0700	1.0700	+10.309%	5	102	+108.411%
2026-04-14	0.9700	0.9700	0.9700	0.9700	-16.379%	1	97	+129.897%
2026-04-13	1.1600	1.1600	1.1600	1.1600	+1.754%	1	97	+92.241%
2026-04-08	1.1200	1.1400	1.1200	1.1400	-22.449%	4	97	+95.614%
2026-04-07	1.4800	1.4800	1.4700	1.4700	-2.000%	5	93	+51.701%
2026-04-01	1.5000	1.5000	1.5000	1.5000	-5.660%	10	93	+48.667%
2026-03-30	1.6800	1.6800	1.5900	1.5900	-12.155%	31	91	+40.252%
2026-03-26	1.8100	1.8100	1.8100	1.8100	+13.836%	2	95	+23.204%
2026-03-25	1.5900	1.5900	1.5900	1.5900	-3.049%	1	98	+40.252%
2026-03-23	1.7200	1.7200	1.6400	1.6400	-14.136%	26	99	+35.976%
2026-03-20	1.7900	1.9100	1.7900	1.9100	+26.490%	22	73	+16.754%
2026-03-12	1.4500	1.5100	1.4500	1.5100	+86.420%	12	51	+47.682%
2026-03-05	0.8100	0.8100	0.8100	0.8100	+10.959%	20	41	+175.309%
2026-03-02	0.7400	0.7400	0.7300	0.7300	-30.476%	7	61	+205.479%
2026-02-12	1.0600	1.0600	1.0500	1.0500	-30.000%	20	56	+112.381%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+7.143%	8	36	+48.667%
2026-01-28	1.4000	1.4000	1.4000	1.4000	-6.667%	1	28	+59.286%
2026-01-20	1.3000	1.5000	1.3000	1.5000	+29.310%	10	27	+48.667%
2026-01-13	1.1600	1.1600	1.1600	1.1600	-2.521%	2	21	+92.241%
2026-01-12	1.1700	1.1900	1.1700	1.1900	-9.848%	10	19	+87.395%
2026-01-06	1.3200	1.3200	1.3200	1.3200	+1.538%	5	10	+68.939%
2026-01-05	1.2900	1.3000	1.2900	1.3000	-5.797%	5	1	+71.538%
2026-01-02	1.3800	1.3800	1.3800	1.3800	0.000%	1	1	+61.594%