Dark

TLT20260930P80
TLT Sep 30 2026 80.00 Put (TLT260930P00080000)
option OPRA

EOD

Sep 24, 2026

0.9400+176.471%(+0.6000)8,577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3700	0.9400	0.2800	0.9400	+176.471%	8,577	49,749	0.000%
2026-09-23	0.0700	0.4500	0.0700	0.3400	+580.000%	4,143	49,282	+176.471%
2026-09-22	0.0600	0.0800	0.0500	0.0500	-28.571%	383	48,635	+1,780.000%
2026-09-21	0.0900	0.1000	0.0700	0.0700	-61.111%	950	48,656	+1,242.857%
2026-09-18	0.1500	0.2200	0.1500	0.1800	+80.000%	334	48,657	+422.222%
2026-09-17	0.1600	0.1700	0.1000	0.1000	-68.750%	783	48,593	+840.000%
2026-09-16	0.4200	0.4300	0.2200	0.3200	-38.462%	998	48,825	+193.750%
2026-09-15	0.5200	0.5500	0.4500	0.5200	+33.333%	1,806	48,350	+80.769%
2026-09-14	0.4000	0.5400	0.2900	0.3900	0.000%	517	47,561	+141.026%
2026-09-11	0.3300	0.4000	0.2600	0.3900	-27.778%	1,307	47,344	+141.026%
2026-09-10	0.4300	0.5700	0.3700	0.5400	+125.000%	40,616	46,834	+74.074%
2026-09-09	0.1700	0.3200	0.1700	0.2400	+33.333%	944	10,255	+291.667%
2026-09-08	0.1300	0.2000	0.1300	0.1800	+5.882%	52	9,878	+422.222%
2026-09-04	0.1800	0.1800	0.1600	0.1700	-26.087%	76	9,912	+452.941%
2026-09-03	0.2000	0.2300	0.1700	0.2300	-14.815%	155	9,912	+308.696%
2026-09-02	0.2900	0.3000	0.2600	0.2700	-12.903%	130	9,970	+248.148%
2026-09-01	0.2900	0.3200	0.2400	0.3100	+19.231%	1,022	10,342	+203.226%
2026-08-31	0.2600	0.3200	0.2600	0.2600	+30.000%	308	9,642	+261.538%
2026-08-28	0.2100	0.2200	0.1300	0.2000	-9.091%	2,525	9,626	+370.000%
2026-08-27	0.2200	0.2200	0.1900	0.2200	0.000%	2,465	10,896	+327.273%
2026-08-26	0.2200	0.2400	0.2100	0.2200	+10.000%	63	8,689	+327.273%
2026-08-25	0.2200	0.2500	0.2000	0.2000	-37.500%	402	8,659	+370.000%
2026-08-24	0.3500	0.3600	0.2700	0.3200	-30.435%	84	8,451	+193.750%
2026-08-21	0.4600	0.5000	0.4300	0.4600	+21.053%	381	8,493	+104.348%
2026-08-20	0.4000	0.4400	0.3800	0.3800	+22.581%	120	8,340	+147.368%
2026-08-19	0.3200	0.3600	0.2800	0.3100	-44.643%	722	8,317	+203.226%
2026-08-18	0.7700	0.7700	0.5600	0.5600	-23.288%	192	8,880	+67.857%
2026-08-17	0.6000	0.7300	0.5700	0.7300	+25.862%	988	8,731	+28.767%
2026-08-14	0.4300	0.6500	0.4300	0.5800	+52.632%	390	8,129	+62.069%
2026-08-13	0.4000	0.4000	0.2700	0.3800	-28.302%	212	8,135	+147.368%
2026-08-12	0.4800	0.5400	0.4800	0.5300	-8.621%	30	8,180	+77.358%
2026-08-11	0.5600	0.6000	0.5600	0.5800	-1.695%	35	8,165	+62.069%
2026-08-10	0.4800	0.5900	0.4800	0.5900	+34.091%	769	8,138	+59.322%
2026-08-07	0.4400	0.5000	0.4400	0.4400	-21.429%	101	7,951	+113.636%
2026-08-06	0.4800	0.5700	0.4700	0.5600	+24.444%	52	7,963	+67.857%
2026-08-05	0.4500	0.4500	0.4200	0.4500	-4.255%	26	7,932	+108.889%
2026-08-04	0.5800	0.5800	0.4700	0.4700	-37.333%	362	7,939	+100.000%
2026-08-03	0.7400	0.7500	0.7000	0.7500	-23.469%	26	7,838	+25.333%
2026-07-31	0.8000	1.0000	0.8000	0.9800	+44.118%	621	7,822	-4.082%
2026-07-30	0.6700	0.7800	0.6700	0.6800	-1.449%	40	7,660	+38.235%
2026-07-29	0.2700	0.6900	0.2700	0.6900	+176.000%	126	7,639	+36.232%
2026-07-28	0.2800	0.2800	0.2300	0.2500	-16.667%	30	7,650	+276.000%
2026-07-27	0.3400	0.3600	0.3000	0.3000	-26.829%	41	7,633	+213.333%
2026-07-24	0.4500	0.4500	0.3800	0.4100	-19.608%	85	7,622	+129.268%
2026-07-23	0.5300	0.5300	0.4900	0.5100	+21.429%	67	7,608	+84.314%
2026-07-22	0.4000	0.4200	0.3900	0.4200	+10.526%	335	7,649	+123.810%
2026-07-21	0.3800	0.3800	0.3800	0.3800	+8.571%	4	7,450	+147.368%
2026-07-20	0.3000	0.3500	0.3000	0.3500	+34.615%	16	7,452	+168.571%
2026-07-17	0.2500	0.2600	0.2500	0.2600	-18.750%	12	7,457	+261.538%
2026-07-16	0.3600	0.3600	0.3200	0.3200	+10.345%	2,650	7,449	+193.750%
2026-07-15	0.2900	0.2900	0.2900	0.2900	-19.444%	6	4,804	+224.138%
2026-07-14	0.3400	0.3700	0.3300	0.3600	-12.195%	46	4,798	+161.111%
2026-07-13	0.3600	0.4100	0.3500	0.4100	+24.242%	34	4,778	+129.268%
2026-07-10	0.3000	0.3300	0.3000	0.3300	+6.452%	42	4,774	+184.848%
2026-07-09	0.3300	0.3300	0.3100	0.3100	-13.889%	5	4,741	+203.226%
2026-07-08	0.3700	0.4300	0.3600	0.3600	+28.571%	100	4,746	+161.111%
2026-07-07	0.2500	0.2900	0.2500	0.2800	+21.739%	61	4,698	+235.714%
2026-07-06	0.2300	0.2400	0.2300	0.2300	0.000%	31	4,710	+308.696%
2026-07-02	0.2600	0.2600	0.2200	0.2300	-4.167%	65	4,704	+308.696%
2026-07-01	0.2400	0.2400	0.2400	0.2400	+33.333%	1	4,704	+291.667%
2026-06-30	0.1700	0.1800	0.1700	0.1800	+20.000%	12	4,703	+422.222%
2026-06-29	0.1600	0.1600	0.1500	0.1500	-16.667%	12	4,693	+526.667%
2026-06-25	0.1700	0.2000	0.1700	0.1800	-10.000%	44	4,691	+422.222%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-28.571%	11	4,730	+370.000%
2026-06-23	0.2800	0.2800	0.2800	0.2800	-9.677%	5	4,722	+235.714%
2026-06-22	0.2700	0.3100	0.2700	0.3100	0.000%	112	4,722	+203.226%
2026-06-17	0.3000	0.3100	0.3000	0.3100	-11.429%	735	5,374	+203.226%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-12.500%	11	5,374	+168.571%
2026-06-15	0.3500	0.4000	0.3500	0.4000	-4.762%	90	5,376	+135.000%
2026-06-11	0.5600	0.5600	0.4200	0.4200	-27.586%	112	5,376	+123.810%
2026-06-10	0.5700	0.5800	0.5300	0.5800	-3.333%	18	5,405	+62.069%
2026-06-09	0.6000	0.6400	0.6000	0.6000	-3.226%	5	5,404	+56.667%
2026-06-08	0.5500	0.6200	0.5500	0.6200	+1.639%	120	5,405	+51.613%
2026-06-05	0.5400	0.6100	0.5400	0.6100	+24.490%	58	5,439	+54.098%
2026-06-04	0.4700	0.4900	0.4700	0.4900	-9.259%	1,330	5,392	+91.837%
2026-06-03	0.5200	0.5600	0.5100	0.5400	+14.894%	2,031	4,139	+74.074%
2026-06-02	0.4600	0.5000	0.4600	0.4700	-7.843%	149	2,422	+100.000%
2026-06-01	0.5200	0.5200	0.5100	0.5100	+4.082%	4	2,326	+84.314%
2026-05-29	0.4900	0.4900	0.4900	0.4900	-12.500%	1	2,325	+91.837%
2026-05-28	0.5400	0.5600	0.5400	0.5600	-8.197%	2	2,325	+67.857%
2026-05-27	0.6100	0.6100	0.6100	0.6100	-14.085%	2	2,325	+54.098%
2026-05-26	0.7300	0.7400	0.7100	0.7100	-17.442%	6	2,323	+32.394%
2026-05-22	0.9500	0.9600	0.8600	0.8600	-21.101%	7	2,322	+9.302%
2026-05-21	1.2900	1.3000	1.0700	1.0900	-9.917%	362	2,327	-13.761%
2026-05-20	1.4800	1.4800	1.1900	1.2100	-19.333%	18	2,327	-22.314%
2026-05-19	1.4100	1.5000	1.4100	1.5000	+20.000%	20	2,284	-37.333%
2026-05-18	1.1800	1.3500	1.1800	1.2500	0.000%	47	2,284	-24.800%
2026-05-15	1.1600	1.2500	1.1500	1.2500	+52.439%	281	2,284	-24.800%
2026-05-14	0.7600	0.8200	0.7600	0.8200	-7.865%	60	2,060	+14.634%
2026-05-13	0.8500	0.9000	0.8500	0.8900	+4.706%	506	2,049	+5.618%
2026-05-12	0.8000	0.8500	0.8000	0.8500	+13.333%	118	2,049	+10.588%
2026-05-11	0.7100	0.7500	0.7100	0.7500	0.000%	59	2,049	+25.333%
2026-05-06	0.7700	0.7800	0.7500	0.7500	-17.582%	513	1,379	+25.333%
2026-05-05	0.9100	0.9100	0.9100	0.9100	-9.000%	10	1,337	+3.297%
2026-05-04	0.9100	1.0400	0.9000	1.0000	+14.943%	269	1,335	-6.000%
2026-05-01	0.8700	0.8700	0.8700	0.8700	-1.136%	1	1,205	+8.046%
2026-04-30	0.8800	0.8800	0.8800	0.8800	-4.348%	14	1,205	+6.818%
2026-04-29	0.8400	0.9200	0.8400	0.9200	+27.778%	4	1,205	+2.174%
2026-04-27	0.7000	0.7200	0.7000	0.7200	+1.408%	4	1,204	+30.556%
2026-04-24	0.7100	0.7100	0.7100	0.7100	+4.412%	1	1,202	+32.394%
2026-04-23	0.6800	0.6800	0.6800	0.6800	+1.493%	1	1,202	+38.235%
2026-04-21	0.6700	0.6700	0.6700	0.6700	-12.987%	2	1,199	+40.299%
2026-04-16	0.7700	0.7700	0.7700	0.7700	+26.230%	1	1,199	+22.078%
2026-04-14	0.6100	0.6100	0.6100	0.6100	-17.568%	4	1,199	+54.098%
2026-04-09	0.8200	0.8200	0.7400	0.7400	-8.642%	2	1,199	+27.027%
2026-04-08	0.8100	0.8100	0.8100	0.8100	-27.027%	200	1,199	+16.049%
2026-04-07	1.1100	1.1100	1.1000	1.1100	+12.121%	5	1,041	-15.315%
2026-04-06	1.0000	1.0000	0.9900	0.9900	+2.062%	2	1,039	-5.051%
2026-04-02	1.0200	1.0200	0.9700	0.9700	-7.619%	100	942	-3.093%
2026-04-01	1.0500	1.0500	0.9900	1.0500	-9.483%	15	942	-10.476%
2026-03-31	1.1600	1.1600	1.1600	1.1600	-18.881%	1	927	-18.966%
2026-03-26	1.4300	1.4300	1.4300	1.4300	+18.182%	2	926	-34.266%
2026-03-25	1.2100	1.2100	1.2100	1.2100	-3.968%	30	924	-22.314%
2026-03-23	1.2800	1.3200	1.2600	1.2600	-7.353%	301	927	-25.397%
2026-03-20	1.2500	1.3600	1.2500	1.3600	+40.206%	11	704	-30.882%
2026-03-19	0.9700	0.9700	0.9700	0.9700	0.000%	5	707	-3.093%
2026-03-18	0.9700	0.9700	0.9700	0.9700	+4.301%	2	707	-3.093%
2026-03-17	0.9300	0.9300	0.9300	0.9300	-19.130%	15	706	+1.075%
2026-03-12	1.1200	1.1700	1.1200	1.1500	+13.861%	68	706	-18.261%
2026-03-11	0.8000	1.0100	0.8000	1.0100	+38.356%	39	652	-6.931%
2026-03-09	0.7400	0.7400	0.7300	0.7300	+30.357%	12	632	+28.767%
2026-03-05	0.5600	0.5600	0.5600	0.5600	+1.818%	1	631	+67.857%
2026-03-03	0.5600	0.5600	0.5500	0.5500	+12.245%	198	631	+70.909%
2026-03-02	0.4900	0.4900	0.4900	0.4900	-3.922%	3	434	+91.837%
2026-02-25	0.5100	0.5100	0.5100	0.5100	-19.048%	2	432	+84.314%
2026-02-19	0.6300	0.6300	0.6300	0.6300	-24.096%	99	432	+49.206%
2026-02-10	0.8300	0.8300	0.8300	0.8300	-17.822%	3	342	+13.253%
2026-02-09	1.0100	1.0100	1.0100	1.0100	-3.810%	20	342	-6.931%
2026-02-06	1.0500	1.0500	1.0500	1.0500	-10.256%	50	322	-10.476%
2026-02-04	1.1700	1.1700	1.1700	1.1700	+0.862%	18	272	-19.658%
2026-01-29	1.1600	1.1600	1.1600	1.1600	+2.655%	51	254	-18.966%
2026-01-28	1.1300	1.1300	1.1300	1.1300	+14.141%	1	255	-16.814%
2026-01-22	0.9900	0.9900	0.9900	0.9900	-16.102%	1	254	-5.051%
2026-01-21	1.1800	1.1800	1.1800	1.1800	+4.425%	1	253	-20.339%
2026-01-20	1.1300	1.1300	1.1300	1.1300	+24.176%	1	252	-16.814%
2026-01-12	0.9100	0.9100	0.9100	0.9100	+4.598%	1	252	+3.297%
2026-01-09	0.9100	0.9100	0.8600	0.8700	-15.534%	28	251	+8.046%
2026-01-08	1.0300	1.0300	1.0300	1.0300	+8.421%	5	243	-8.738%
2026-01-07	0.9600	0.9900	0.9300	0.9500	-8.654%	21	243	-1.053%
2026-01-06	1.0600	1.0600	1.0400	1.0400	-6.306%	13	243	-9.615%
2026-01-02	1.1100	1.1100	1.1100	1.1100	+9.901%	1	243	-15.315%
2025-12-31	1.0100	1.0100	1.0100	1.0100	+1.000%	1	243	-6.931%
2025-12-30	0.9600	1.0000	0.9600	1.0000	-13.793%	12	243	-6.000%
2025-12-22	1.1600	1.1600	1.1600	1.1600	-2.521%	5	241	-18.966%
2025-12-17	1.1900	1.1900	1.1900	1.1900	+11.215%	3	241	-21.008%
2025-12-02	1.0700	1.0700	1.0700	1.0700	-6.957%	1	241	-12.150%
2025-12-01	2.5000	2.5000	1.1200	1.1500	+85.484%	80	240	-18.261%
2025-11-14	1.1500	1.1900	0.6200	0.6200	-42.056%	100	167	+51.613%
2025-11-06	1.0700	1.0700	1.0700	1.0700	+18.889%	15	137	-12.150%
2025-10-27	0.9000	0.9000	0.9000	0.9000	-13.462%	50	129	+4.444%
2025-10-23	1.0000	1.0400	1.0000	1.0400	+7.216%	8	129	-9.615%
2025-10-21	0.9700	0.9700	0.9700	0.9700	-4.902%	100	128	-3.093%
2025-10-20	1.0200	1.0200	1.0200	1.0200	-29.167%	25	128	-7.843%
2025-10-08	1.4200	1.4400	1.4200	1.4400	0.000%	100	103	-34.722%
2025-10-07	1.4400	1.4400	1.4400	1.4400	+4.348%	2	3	-34.722%
2025-10-02	1.3800	1.3800	1.3800	1.3800	0.000%	1	1	-31.884%