Dark

TLT20261231P80
TLT Dec 31 2026 80.00 Put (TLT261231P00080000)
option OPRA

EOD

Sep 24, 2026

2.86+44.444%(+0.88)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0400	2.8600	1.9500	2.8600	+44.444%	274	2,766	0.000%
2026-09-23	1.4200	2.0800	1.4200	1.9800	+55.906%	451	2,605	+44.444%
2026-09-22	1.2800	1.3000	1.2700	1.2700	-1.550%	48	2,356	+125.197%
2026-09-21	1.4300	1.4300	1.2900	1.2900	-19.876%	75	2,375	+121.705%
2026-09-18	1.4500	1.6100	1.4500	1.6100	+21.053%	49	2,405	+77.640%
2026-09-17	1.5000	1.5000	1.3000	1.3300	-27.322%	100	2,420	+115.038%
2026-09-16	1.7700	1.8300	1.6000	1.8300	-9.406%	35	2,436	+56.284%
2026-09-15	1.9700	2.0500	1.8900	2.0200	+16.763%	122	2,443	+41.584%
2026-09-14	1.8200	2.0000	1.6400	1.7300	-3.889%	127	2,380	+65.318%
2026-09-11	1.6800	1.8000	1.6000	1.8000	-9.091%	10	2,284	+58.889%
2026-09-10	1.7500	1.9900	1.7100	1.9800	+41.429%	381	2,286	+44.444%
2026-09-09	1.2300	1.5300	1.2200	1.4000	+17.647%	165	2,038	+104.286%
2026-09-08	1.2100	1.2100	1.1900	1.1900	0.000%	2	1,968	+140.336%
2026-09-04	1.2400	1.2400	1.1900	1.1900	-2.459%	96	1,934	+140.336%
2026-09-03	1.2500	1.2700	1.1900	1.2200	-13.475%	96	1,934	+134.426%
2026-09-02	1.3700	1.4300	1.3700	1.4100	-1.399%	13	1,868	+102.837%
2026-09-01	1.3500	1.4300	1.3000	1.4300	+8.333%	15	1,858	+100.000%
2026-08-31	1.2500	1.3200	1.2500	1.3200	+13.793%	6	1,853	+116.667%
2026-08-28	0.9900	1.1600	0.9900	1.1600	+4.505%	4	1,848	+146.552%
2026-08-27	1.1400	1.1400	1.1000	1.1100	-4.310%	82	1,848	+157.658%
2026-08-26	1.1300	1.1700	1.1300	1.1600	+8.411%	353	1,794	+146.552%
2026-08-25	1.1500	1.1800	1.0700	1.0700	-17.692%	217	1,466	+167.290%
2026-08-24	1.3900	1.4000	1.3000	1.3000	-17.722%	28	1,461	+120.000%
2026-08-21	1.5800	1.5800	1.5700	1.5800	+3.947%	3	1,475	+81.013%
2026-08-20	1.4400	1.5200	1.4000	1.5200	+21.600%	58	1,522	+88.158%
2026-08-19	1.2700	1.3300	1.2200	1.2500	-26.036%	17	1,474	+128.800%
2026-08-18	1.8500	1.8500	1.6600	1.6900	-9.140%	21	1,479	+69.231%
2026-08-17	1.6200	1.8600	1.6200	1.8600	+15.528%	65	1,461	+53.763%
2026-08-14	1.4200	1.6300	1.4200	1.6100	+23.846%	26	1,453	+77.640%
2026-08-13	1.2100	1.3000	1.2100	1.3000	-12.752%	6	1,449	+120.000%
2026-08-12	1.4900	1.4900	1.4900	1.4900	-5.096%	20	1,413	+91.946%
2026-08-11	1.4700	1.5700	1.4700	1.5700	0.000%	31	1,402	+82.166%
2026-08-10	1.5100	1.5700	1.5100	1.5700	+13.768%	14	1,398	+82.166%
2026-08-07	1.3800	1.3800	1.3800	1.3800	-5.479%	2	1,398	+107.246%
2026-08-06	1.3700	1.4600	1.3700	1.4600	+10.606%	3	1,400	+95.890%
2026-08-05	1.3300	1.3300	1.2300	1.3200	-10.204%	241	1,407	+116.667%
2026-08-04	1.4700	1.4700	1.4700	1.4700	-10.366%	7	1,404	+94.558%
2026-08-03	1.6400	1.6400	1.6400	1.6400	-11.828%	4	1,403	+74.390%
2026-07-31	1.7800	1.9000	1.7800	1.8600	+24.000%	53	1,402	+53.763%
2026-07-30	1.4500	1.5000	1.4500	1.5000	+5.634%	17	1,394	+90.667%
2026-07-29	0.9500	1.4200	0.9500	1.4200	+56.044%	89	1,395	+101.408%
2026-07-28	0.9100	0.9300	0.9000	0.9100	-14.953%	58	1,466	+214.286%
2026-07-27	1.1200	1.1200	1.0700	1.0700	-13.710%	23	1,469	+167.290%
2026-07-24	1.2300	1.2400	1.2300	1.2400	-7.463%	20	1,489	+130.645%
2026-07-23	1.3000	1.3400	1.2800	1.3400	+13.559%	31	1,492	+113.433%
2026-07-22	1.1200	1.2000	1.0900	1.1800	+13.462%	153	1,466	+142.373%
2026-07-21	1.0900	1.0900	1.0400	1.0400	+7.216%	2	1,412	+175.000%
2026-07-20	0.8800	1.0000	0.8800	0.9700	+14.118%	509	1,410	+194.845%
2026-07-17	0.8500	0.8500	0.8400	0.8500	-11.458%	52	906	+236.471%
2026-07-16	1.0500	1.0500	0.9600	0.9600	+1.053%	21	903	+197.917%
2026-07-15	0.9500	0.9500	0.9500	0.9500	-8.654%	14	882	+201.053%
2026-07-13	0.9800	1.0400	0.9800	1.0400	+9.474%	201	945	+175.000%
2026-07-10	0.9500	0.9500	0.9500	0.9500	0.000%	10	830	+201.053%
2026-07-08	1.0000	1.0200	0.9500	0.9500	+23.377%	56	875	+201.053%
2026-07-07	0.7300	0.7900	0.7300	0.7700	+6.944%	21	820	+271.429%
2026-07-06	0.7200	0.7200	0.7200	0.7200	+2.857%	2	801	+297.222%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-2.778%	44	845	+308.571%
2026-07-01	0.7200	0.7200	0.7200	0.7200	+41.176%	10	845	+297.222%
2026-06-30	0.5100	0.5100	0.5100	0.5100	+13.333%	20	835	+460.784%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-6.250%	2	815	+535.556%
2026-06-26	0.5800	0.5800	0.4800	0.4800	-7.692%	44	815	+495.833%
2026-06-25	0.5200	0.5200	0.5200	0.5200	-8.772%	21	819	+450.000%
2026-06-24	0.5700	0.5700	0.5700	0.5700	-25.974%	5	839	+401.754%
2026-06-23	0.8000	0.8000	0.7700	0.7700	-3.750%	11	839	+271.429%
2026-06-22	0.7600	0.8000	0.7600	0.8000	+15.942%	60	840	+257.500%
2026-06-18	0.7100	0.7400	0.6800	0.6900	-15.854%	79	957	+314.493%
2026-06-16	0.8300	0.8300	0.8200	0.8200	-18.812%	120	957	+248.780%
2026-06-12	1.0100	1.0100	1.0100	1.0100	-13.675%	1	951	+183.168%
2026-06-11	1.1700	1.1700	1.1700	1.1700	+1.739%	1	951	+144.444%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-10.853%	4	950	+148.696%
2026-06-09	1.2900	1.2900	1.2900	1.2900	-3.008%	1	954	+121.705%
2026-06-08	1.1400	1.3300	1.1400	1.3300	+18.750%	10	953	+115.038%
2026-06-05	1.1200	1.1600	1.1200	1.1200	+10.891%	74	952	+155.357%
2026-06-04	1.0000	1.0100	1.0000	1.0100	-10.619%	2	898	+183.168%
2026-06-03	1.1300	1.1300	1.1300	1.1300	-5.833%	1	899	+153.097%
2026-06-01	1.2000	1.2000	1.2000	1.2000	+13.208%	50	899	+138.333%
2026-05-29	1.1200	1.1200	1.0500	1.0600	-7.826%	188	849	+169.811%
2026-05-28	1.2400	1.2400	1.1500	1.1500	-13.534%	24	696	+148.696%
2026-05-26	0.7900	1.3700	0.7900	1.3300	-19.880%	13	716	+115.038%
2026-05-22	1.6700	1.7100	1.6600	1.6600	-10.270%	7	709	+72.289%
2026-05-21	2.0500	2.0500	1.8500	1.8500	-7.035%	57	709	+54.595%
2026-05-20	2.2600	2.2600	1.9600	1.9900	-16.034%	36	709	+43.719%
2026-05-19	2.3400	2.4200	2.2400	2.3700	+18.500%	100	746	+20.675%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-0.498%	2	746	+43.000%
2026-05-15	1.9500	2.0100	1.9400	2.0100	+43.571%	13	746	+42.289%
2026-05-14	1.3900	1.4000	1.3900	1.4000	-4.762%	21	701	+104.286%
2026-05-13	1.4700	1.4700	1.4700	1.4700	+1.379%	10	680	+94.558%
2026-05-12	1.4600	1.4600	1.4500	1.4500	+12.403%	6	680	+97.241%
2026-05-11	1.2700	1.2900	1.2700	1.2900	-6.522%	2	680	+121.705%
2026-05-07	1.3100	1.3800	1.3100	1.3800	+5.344%	2	680	+107.246%
2026-05-06	1.3100	1.3100	1.3100	1.3100	-14.379%	11	680	+118.321%
2026-05-05	1.5800	1.5800	1.5300	1.5300	+2.000%	11	669	+86.928%
2026-05-01	1.5000	1.5000	1.5000	1.5000	0.000%	20	640	+90.667%
2026-04-30	1.5100	1.5200	1.4800	1.5000	+2.041%	26	640	+90.667%
2026-04-29	1.4400	1.4700	1.4400	1.4700	+4.255%	14	644	+94.558%
2026-04-28	1.4100	1.4100	1.4100	1.4100	+13.710%	1	636	+102.837%
2026-04-27	1.2600	1.2600	1.2400	1.2400	-3.876%	2	636	+130.645%
2026-04-24	1.2300	1.2900	1.2300	1.2900	+2.381%	164	635	+121.705%
2026-04-23	1.2500	1.2600	1.2500	1.2600	-0.787%	6	634	+126.984%
2026-04-22	1.1900	1.2700	1.1900	1.2700	+1.600%	5	635	+125.197%
2026-04-21	1.2000	1.2500	1.2000	1.2500	+6.838%	2	631	+128.800%
2026-04-20	1.1700	1.1700	1.1700	1.1700	-2.500%	8	631	+144.444%
2026-04-17	1.2000	1.2000	1.1600	1.2000	-1.639%	11	639	+138.333%
2026-04-15	1.2100	1.2200	1.2000	1.2200	+6.087%	3	632	+134.426%
2026-04-14	1.1900	1.1900	1.1500	1.1500	-10.156%	64	630	+148.696%
2026-04-13	1.3100	1.3400	1.2800	1.2800	-9.220%	8	630	+123.438%
2026-04-10	1.3400	1.4100	1.3400	1.4100	+4.444%	20	630	+102.837%
2026-04-09	1.5000	1.5000	1.2800	1.3500	-3.571%	21	614	+111.852%
2026-04-08	1.3600	1.4000	1.3000	1.4000	-11.950%	23	613	+104.286%
2026-04-07	1.7300	1.7300	1.5800	1.5900	-2.454%	68	608	+79.874%
2026-04-02	1.6300	1.6300	1.6300	1.6300	-11.413%	2	588	+75.460%
2026-03-30	1.8400	1.8400	1.8400	1.8400	-16.364%	2	588	+55.435%
2026-03-27	2.2600	2.2600	2.2000	2.2000	+12.821%	4	586	+30.000%
2026-03-26	1.9500	1.9500	1.9500	1.9500	+6.557%	1	582	+46.667%
2026-03-23	1.7800	1.8300	1.7800	1.8300	-16.055%	51	582	+56.284%
2026-03-20	1.8300	2.1800	1.8300	2.1800	+19.126%	168	605	+31.193%
2026-03-13	1.8300	1.8300	1.8300	1.8300	+10.909%	20	598	+56.284%
2026-03-12	1.6500	1.6500	1.6500	1.6500	+42.241%	1	578	+73.333%
2026-03-10	1.0700	1.1600	1.0700	1.1600	+7.407%	141	578	+146.552%
2026-03-06	1.1900	1.1900	1.0800	1.0800	+11.340%	69	578	+164.815%
2026-03-05	0.9500	0.9700	0.9500	0.9700	+5.435%	3	598	+194.845%
2026-03-03	0.9200	0.9200	0.9200	0.9200	+6.977%	2	598	+210.870%
2026-03-02	0.8300	0.8600	0.8300	0.8600	+13.158%	4	598	+232.558%
2026-02-27	0.7600	0.7700	0.7500	0.7600	-2.564%	26	598	+276.316%
2026-02-26	0.8200	0.8200	0.7800	0.7800	-14.286%	2	600	+266.667%
2026-02-23	0.9000	0.9100	0.9000	0.9100	-13.333%	382	599	+214.286%
2026-02-20	1.0000	1.0500	0.9900	1.0500	-3.670%	9	217	+172.381%
2026-02-18	1.0900	1.0900	1.0900	1.0900	+0.926%	1	208	+162.385%
2026-02-17	1.0700	1.0800	1.0500	1.0800	-10.000%	8	208	+164.815%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-11.765%	1	205	+138.333%
2026-02-11	1.3200	1.3600	1.3000	1.3600	+1.493%	21	204	+110.294%
2026-02-10	1.3200	1.3400	1.3200	1.3400	-10.667%	3	186	+113.433%
2026-02-09	1.6000	1.6000	1.5000	1.5000	-4.459%	2	185	+90.667%
2026-02-06	1.5900	1.6400	1.5700	1.5700	-1.875%	6	185	+82.166%
2026-02-05	1.6000	1.6000	1.6000	1.6000	-8.571%	1	181	+78.750%
2026-02-04	1.7500	1.7500	1.7500	1.7500	+1.744%	10	181	+63.429%
2026-02-03	1.7300	1.7600	1.7100	1.7200	+0.585%	46	181	+66.279%
2026-02-02	1.7100	1.7100	1.7100	1.7100	+1.183%	5	156	+67.251%
2026-01-30	1.6900	1.6900	1.6900	1.6900	+0.595%	10	151	+69.231%
2026-01-29	1.6800	1.6800	1.6800	1.6800	+1.818%	1	141	+70.238%
2026-01-28	1.6200	1.6500	1.6200	1.6500	+12.245%	10	149	+73.333%
2026-01-27	1.4500	1.4700	1.4400	1.4700	+5.755%	9	146	+94.558%
2026-01-26	1.3900	1.3900	1.3900	1.3900	-7.333%	6	142	+105.755%
2026-01-23	1.5000	1.5000	1.5000	1.5000	+4.895%	1	136	+90.667%
2026-01-22	1.4800	1.5100	1.4300	1.4300	-13.855%	12	136	+100.000%
2026-01-20	1.7000	1.7000	1.6600	1.6600	+32.800%	11	134	+72.289%
2026-01-16	1.2500	1.2500	1.2500	1.2500	+4.167%	1	122	+128.800%
2026-01-15	1.1900	1.2000	1.1900	1.2000	-2.439%	5	122	+138.333%
2026-01-14	1.2300	1.2300	1.2300	1.2300	-7.519%	5	117	+132.520%
2026-01-13	1.3700	1.3700	1.3300	1.3300	-3.623%	9	115	+115.038%
2026-01-12	1.4000	1.4000	1.3800	1.3800	0.000%	7	110	+107.246%
2026-01-09	1.3800	1.3800	1.3800	1.3800	-8.000%	3	104	+107.246%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+2.041%	1	103	+90.667%
2026-01-07	1.4700	1.4700	1.4700	1.4700	-3.922%	1	102	+94.558%
2026-01-06	1.5800	1.5800	1.5300	1.5300	+2.000%	21	101	+86.928%
2026-01-05	1.4900	1.5000	1.4900	1.5000	-6.250%	41	41	+90.667%
2026-01-02	1.6100	1.6100	1.6000	1.6000	0.000%	43	41	+78.750%