Dark

TLT20261231P81
TLT Dec 31 2026 81.00 Put (TLT261231P00081000)
option OPRA

EOD

Sep 24, 2026

3.20+29.032%(+0.72)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.4900	3.2000	2.4800	3.2000	+29.032%	69	1,303	0.000%
2026-09-23	2.1100	2.4800	2.1100	2.4800	+40.113%	44	1,345	+29.032%
2026-09-22	1.7700	1.7700	1.7700	1.7700	+1.143%	10	1,368	+80.791%
2026-09-21	1.7500	1.7500	1.7500	1.7500	-14.216%	16	1,363	+82.857%
2026-09-18	1.9500	2.0400	1.9500	2.0400	+18.605%	9	1,363	+56.863%
2026-09-17	1.8000	1.8100	1.7200	1.7200	-19.249%	23	1,358	+86.047%
2026-09-16	2.2600	2.2600	2.0200	2.1300	-14.800%	72	1,382	+50.235%
2026-09-15	2.5000	2.5000	2.5000	2.5000	+11.111%	3	1,315	+28.000%
2026-09-14	2.4200	2.4800	2.0700	2.2500	+2.273%	100	1,315	+42.222%
2026-09-11	2.0500	2.2000	2.0200	2.2000	-8.714%	9	1,257	+45.455%
2026-09-10	2.1900	2.4400	2.1800	2.4100	+33.889%	69	1,260	+32.780%
2026-09-09	1.6300	1.8800	1.6300	1.8000	+11.111%	44	1,234	+77.778%
2026-09-08	1.5000	1.6600	1.5000	1.6200	+2.532%	16	1,228	+97.531%
2026-09-04	1.5000	1.6100	1.5000	1.5800	+0.637%	15	1,220	+102.532%
2026-09-03	1.6100	1.6300	1.5500	1.5700	-11.798%	13	1,220	+103.822%
2026-09-02	1.7900	1.8100	1.7800	1.7800	-1.657%	9	1,223	+79.775%
2026-09-01	1.7300	1.8100	1.6600	1.8100	+3.429%	34	1,218	+76.796%
2026-08-31	1.7300	1.7800	1.7300	1.7500	+18.243%	38	1,208	+82.857%
2026-08-28	1.5000	1.5200	1.3800	1.4800	+3.497%	34	1,244	+116.216%
2026-08-27	1.4300	1.4300	1.4300	1.4300	-2.055%	5	1,213	+123.776%
2026-08-26	1.4600	1.4600	1.4600	1.4600	+4.286%	5	1,208	+119.178%
2026-08-25	1.5000	1.5100	1.3900	1.4000	-19.540%	58	1,203	+128.571%
2026-08-24	1.7400	1.7700	1.7400	1.7400	-12.121%	181	1,190	+83.908%
2026-08-21	1.9800	1.9800	1.9800	1.9800	+7.027%	1	1,330	+61.616%
2026-08-20	1.8700	1.8900	1.8500	1.8500	+17.089%	14	1,330	+72.973%
2026-08-19	1.6400	1.6500	1.5700	1.5800	-24.402%	72	1,320	+102.532%
2026-08-18	2.2900	2.2900	2.0900	2.0900	+2.956%	33	1,295	+53.110%
2026-08-17	2.0300	2.0300	2.0300	2.0300	0.000%	15	1,289	+57.635%
2026-08-14	1.9000	2.0300	1.9000	2.0300	+23.780%	7	1,276	+57.635%
2026-08-13	1.5100	1.6400	1.5100	1.6400	-8.889%	4	1,272	+95.122%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-2.174%	1	1,270	+77.778%
2026-08-10	1.8000	1.8400	1.8000	1.8400	+5.747%	2	1,271	+73.913%
2026-08-07	1.7400	1.7400	1.7400	1.7400	+6.748%	30	1,269	+83.908%
2026-08-05	1.6100	1.6300	1.5500	1.6300	-20.488%	223	1,357	+96.319%
2026-08-03	2.0400	2.0500	1.9800	2.0500	-9.692%	18	1,296	+56.098%
2026-07-31	2.0400	2.2700	2.0400	2.2700	+21.390%	10	1,292	+40.969%
2026-07-30	1.8300	1.8700	1.8200	1.8700	+11.310%	11	1,294	+71.123%
2026-07-29	1.6800	1.6800	1.6800	1.6800	+44.828%	5	1,294	+90.476%
2026-07-28	1.2600	1.2600	1.1600	1.1600	-13.433%	4	1,294	+175.862%
2026-07-27	1.3600	1.3600	1.3400	1.3400	-21.637%	2	1,290	+138.806%
2026-07-23	1.6400	1.7100	1.6400	1.7100	+17.931%	8	1,290	+87.135%
2026-07-22	1.3900	1.4500	1.3900	1.4500	+4.317%	21	1,285	+120.690%
2026-07-21	1.3500	1.3900	1.3500	1.3900	+9.449%	101	1,414	+130.216%
2026-07-20	1.1700	1.2700	1.1700	1.2700	+7.627%	160	1,413	+151.969%
2026-07-15	1.1800	1.1800	1.1700	1.1800	-6.349%	14	1,408	+171.186%
2026-07-14	1.2600	1.2600	1.2600	1.2600	0.000%	5	1,404	+153.968%
2026-07-13	1.2600	1.2600	1.2600	1.2600	+8.621%	1	1,399	+153.968%
2026-07-10	1.1200	1.1600	1.1200	1.1600	+2.655%	3	1,399	+175.862%
2026-07-09	1.1300	1.1300	1.1300	1.1300	-11.719%	5	1,399	+183.186%
2026-07-08	1.2800	1.2800	1.2800	1.2800	+24.272%	1	1,394	+150.000%
2026-07-07	0.9700	1.0300	0.9700	1.0300	+17.045%	4	1,393	+210.680%
2026-07-01	0.8600	0.8800	0.8600	0.8800	+46.667%	7	1,390	+263.636%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-4.762%	6	1,385	+433.333%
2026-06-26	0.6400	0.6400	0.6300	0.6300	-4.545%	2	1,389	+407.937%
2026-06-25	0.6600	0.6600	0.6600	0.6600	-44.538%	46	1,395	+384.848%
2026-06-15	1.1900	1.1900	1.1900	1.1900	-17.931%	25	1,372	+168.908%
2026-06-10	1.4500	1.4500	1.4500	1.4500	-0.685%	1	1,372	+120.690%
2026-06-09	1.5100	1.5400	1.4600	1.4600	-4.575%	58	1,371	+119.178%
2026-06-08	1.5300	1.5300	1.5300	1.5300	+11.679%	1	1,378	+109.150%
2026-06-05	1.3700	1.3700	1.3700	1.3700	-1.439%	1	1,378	+133.577%
2026-06-03	1.3300	1.3900	1.3300	1.3900	+13.008%	11	1,377	+130.216%
2026-06-02	1.2200	1.2300	1.2200	1.2300	-15.172%	2	1,387	+160.163%
2026-06-01	1.4500	1.4500	1.4500	1.4500	+14.173%	10	1,387	+120.690%
2026-05-29	1.2700	1.2700	1.2700	1.2700	-7.971%	3	1,379	+151.969%
2026-05-28	1.3800	1.3800	1.3800	1.3800	-7.383%	1	1,382	+131.884%
2026-05-27	1.4900	1.4900	1.4900	1.4900	-24.365%	200	1,381	+114.765%
2026-05-22	1.9700	1.9700	1.9700	1.9700	-21.200%	1	1,581	+62.437%
2026-05-18	2.5000	2.5000	2.5000	2.5000	+8.225%	1	1,581	+28.000%
2026-05-15	2.2100	2.3100	2.2100	2.3100	+23.529%	271	1,581	+38.528%
2026-05-13	1.8400	1.8700	1.8400	1.8700	+18.354%	12	1,340	+71.123%
2026-05-11	1.5500	1.5800	1.5500	1.5800	+0.637%	11	1,340	+102.532%
2026-05-06	1.5700	1.5700	1.5700	1.5700	-12.778%	3	1,339	+103.822%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+4.046%	2	1,338	+77.778%
2026-05-01	1.7500	1.7500	1.7300	1.7300	+1.765%	2	1,337	+84.971%
2026-04-29	1.6800	1.7000	1.6500	1.7000	+9.677%	15	1,341	+88.235%
2026-04-27	1.4900	1.5500	1.4900	1.5500	+6.164%	2	1,335	+106.452%
2026-04-24	1.4600	1.4600	1.4600	1.4600	-4.575%	1	1,334	+119.178%
2026-04-23	1.5300	1.5300	1.5300	1.5300	-2.548%	3	1,333	+109.150%
2026-04-16	1.5700	1.5700	1.5700	1.5700	-19.487%	6	1,333	+103.822%
2026-04-07	1.9500	1.9500	1.9500	1.9500	+7.143%	1	1,327	+64.103%
2026-04-06	1.7700	1.8200	1.7600	1.8200	-25.410%	200	1,327	+75.824%
2026-03-24	2.4600	2.4600	2.4400	2.4400	-3.175%	31	1,247	+31.148%
2026-03-20	2.5200	2.5200	2.5200	2.5200	+17.757%	190	1,232	+26.984%
2026-03-13	2.1400	2.1400	2.1400	2.1400	+107.767%	30	1,263	+49.533%
2026-03-04	1.0300	1.0300	1.0300	1.0300	+0.980%	10	1,293	+210.680%
2026-03-02	1.0200	1.0200	1.0200	1.0200	+2.000%	3	1,293	+213.725%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-11.504%	20	1,290	+220.000%
2026-02-23	1.1300	1.1300	1.1300	1.1300	-8.130%	1	1,290	+183.186%
2026-02-19	1.2300	1.2300	1.2300	1.2300	-32.418%	1	1,291	+160.163%
2026-02-09	1.8700	1.8800	1.8200	1.8200	-2.674%	211	1,290	+75.824%
2026-02-06	1.8500	1.8700	1.8500	1.8700	0.000%	30	1,079	+71.123%
2026-02-05	1.8700	1.8700	1.8700	1.8700	-10.526%	1	1,049	+71.123%
2026-02-04	2.0900	2.1000	2.0900	2.0900	+1.456%	110	1,049	+53.110%
2026-02-03	2.0600	2.0600	2.0600	2.0600	+2.488%	10	939	+55.340%
2026-02-02	1.9700	2.0100	1.9700	2.0100	+2.030%	30	929	+59.204%
2026-01-30	1.9700	1.9700	1.9700	1.9700	+2.073%	5	899	+62.437%
2026-01-29	1.9300	1.9300	1.9300	1.9300	+2.660%	25	894	+65.803%
2026-01-28	1.8400	1.9000	1.8400	1.8800	+9.302%	173	869	+70.213%
2026-01-23	1.6300	1.7600	1.6300	1.7200	-10.417%	372	696	+86.047%
2026-01-20	1.9200	1.9200	1.9200	1.9200	+28.859%	1	341	+66.667%
2026-01-14	1.5200	1.5200	1.4900	1.4900	-5.696%	6	341	+114.765%
2026-01-13	1.5800	1.5800	1.5800	1.5800	-3.067%	13	335	+102.532%
2026-01-12	1.6300	1.6300	1.6300	1.6300	-2.976%	3	322	+96.319%
2026-01-09	1.6800	1.6800	1.6800	1.6800	-5.618%	51	319	+90.476%
2026-01-08	1.7800	1.7800	1.7800	1.7800	+1.136%	20	268	+79.775%
2026-01-05	1.7500	1.7600	1.7400	1.7600	-6.878%	217	31	+81.818%
2026-01-02	1.8800	1.8900	1.8500	1.8900	0.000%	31	31	+69.312%