Dark

TLT20260930P81
TLT Sep 30 2026 81.00 Put (TLT260930P00081000)
option OPRA

EOD

Aug 5, 2026

0.6200-10.145%(-0.0700)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6700	0.6900	0.6200	0.6200	-10.145%	23	2,752	0.000%
2026-08-04	0.8200	0.8200	0.6900	0.6900	-33.654%	119	2,876	-10.145%
2026-08-03	1.0000	1.0600	0.9800	1.0400	-13.333%	349	2,807	-40.385%
2026-07-31	1.1000	1.3400	1.1000	1.2000	+25.000%	423	2,793	-48.333%
2026-07-30	0.9400	1.0800	0.9300	0.9600	+3.226%	234	2,482	-35.417%
2026-07-29	0.4400	0.9400	0.4400	0.9300	+151.351%	510	2,330	-33.333%
2026-07-28	0.4400	0.4500	0.3700	0.3700	-24.490%	16	2,023	+67.568%
2026-07-27	0.5200	0.5200	0.4900	0.4900	-24.615%	60	2,024	+26.531%
2026-07-24	0.6300	0.6500	0.6100	0.6500	-10.959%	234	2,022	-4.615%
2026-07-23	0.7400	0.7800	0.7300	0.7300	+19.672%	80	2,027	-15.068%
2026-07-22	0.5900	0.6100	0.5900	0.6100	+15.094%	33	2,003	+1.639%
2026-07-21	0.5900	0.5900	0.5300	0.5300	+3.922%	12	1,998	+16.981%
2026-07-20	0.4300	0.5200	0.4300	0.5100	+34.211%	213	1,986	+21.569%
2026-07-17	0.3800	0.3800	0.3800	0.3800	-25.490%	1	2,020	+63.158%
2026-07-16	0.5100	0.5100	0.5100	0.5100	+18.605%	1	2,020	+21.569%
2026-07-15	0.4900	0.4900	0.4300	0.4300	-20.370%	36	2,019	+44.186%
2026-07-14	0.5500	0.5500	0.5000	0.5400	-10.000%	11	1,958	+14.815%
2026-07-13	0.5400	0.6000	0.5400	0.6000	+39.535%	49	1,964	+3.333%
2026-07-10	0.4300	0.4300	0.4300	0.4300	-6.522%	224	1,944	+44.186%
2026-07-09	0.4600	0.4600	0.4600	0.4600	-9.804%	1	2,107	+34.783%
2026-07-08	0.5300	0.5900	0.4700	0.5100	+6.250%	95	2,106	+21.569%
2026-07-07	0.3500	0.4800	0.3500	0.4800	+50.000%	26	2,130	+29.167%
2026-07-06	0.3300	0.3300	0.3200	0.3200	+3.226%	67	2,128	+93.750%
2026-07-02	0.3600	0.3600	0.3100	0.3100	-8.824%	64	2,033	+100.000%
2026-07-01	0.3300	0.3400	0.3200	0.3400	+54.545%	63	2,033	+82.353%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,972	+181.818%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-4.762%	10	1,971	+210.000%
2026-06-26	0.2400	0.2400	0.2100	0.2100	-4.545%	17	1,961	+195.238%
2026-06-25	0.2200	0.2200	0.2200	0.2200	-15.385%	61	1,961	+181.818%
2026-06-24	0.2600	0.2600	0.2500	0.2600	-29.730%	22	1,972	+138.462%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,047	+67.568%
2026-06-22	0.3600	0.4100	0.3600	0.4000	+14.286%	257	2,046	+55.000%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,063	+77.143%
2026-06-17	0.4000	0.4200	0.4000	0.4000	-4.762%	706	2,063	+55.000%
2026-06-16	0.4100	0.4200	0.4100	0.4200	-17.647%	21	2,063	+47.619%
2026-06-15	0.4900	0.5100	0.4800	0.5100	-10.526%	32	2,102	+21.569%
2026-06-12	0.5700	0.5700	0.5700	0.5700	+3.636%	4	2,102	+8.772%
2026-06-11	0.7100	0.7100	0.5500	0.5500	-32.099%	60	2,102	+12.727%
2026-06-10	0.7000	0.8100	0.6900	0.8100	-1.220%	25	2,148	-23.457%
2026-06-09	0.8000	0.8200	0.8000	0.8200	+34.426%	4	2,170	-24.390%
2026-06-02	0.6200	0.6200	0.6000	0.6100	-20.779%	32	2,170	+1.639%
2026-06-01	0.7700	0.7700	0.7700	0.7700	+20.313%	10	2,188	-19.481%
2026-05-29	0.6400	0.6400	0.6400	0.6400	-9.859%	1	2,178	-3.125%
2026-05-28	0.7200	0.7200	0.7000	0.7100	-11.250%	310	2,179	-12.676%
2026-05-27	0.7900	0.8000	0.7800	0.8000	-14.894%	51	2,175	-22.500%
2026-05-26	0.8500	0.9400	0.8400	0.9400	-12.963%	161	2,205	-34.043%
2026-05-22	1.1500	1.1900	1.0800	1.0800	-18.182%	60	2,236	-42.593%
2026-05-21	1.3500	1.3600	1.3200	1.3200	-10.811%	70	2,262	-53.030%
2026-05-20	1.7500	1.7500	1.4600	1.4800	-13.953%	155	2,262	-58.108%
2026-05-19	1.8300	1.8700	1.7200	1.7200	+11.688%	363	2,432	-63.953%
2026-05-15	1.4300	1.5400	1.3900	1.5400	+60.417%	529	2,432	-59.740%
2026-05-14	0.9600	0.9600	0.9300	0.9600	-11.927%	25	1,810	-35.417%
2026-05-13	1.1200	1.1400	1.0900	1.0900	+3.810%	568	1,810	-43.119%
2026-05-12	1.0200	1.0500	1.0000	1.0500	+16.667%	106	1,810	-40.952%
2026-05-11	0.9000	0.9000	0.9000	0.9000	+7.143%	1	1,810	-31.111%
2026-05-07	0.8400	0.8400	0.8400	0.8400	-6.667%	2	1,139	-26.190%
2026-05-06	0.9400	0.9400	0.9000	0.9000	-16.667%	299	1,139	-31.111%
2026-05-05	1.0800	1.0800	1.0800	1.0800	-12.195%	1	869	-42.593%
2026-05-04	1.0900	1.2500	1.0900	1.2300	+19.417%	7	869	-49.593%
2026-05-01	1.0600	1.0600	1.0300	1.0300	-5.505%	2	867	-39.806%
2026-04-30	1.0800	1.0900	1.0800	1.0900	+5.825%	2	867	-43.119%
2026-04-29	1.0100	1.0500	1.0100	1.0300	+18.391%	81	867	-39.806%
2026-04-27	0.8700	0.8700	0.8700	0.8700	-8.421%	1	845	-28.736%
2026-04-23	0.8200	0.9500	0.8200	0.9500	+7.955%	6	844	-34.737%
2026-04-21	0.8800	0.8800	0.8800	0.8800	+12.821%	2	845	-29.545%
2026-04-17	0.7700	0.7800	0.7700	0.7800	-3.704%	11	845	-20.513%
2026-04-15	0.8100	0.8100	0.8100	0.8100	-14.737%	200	846	-23.457%
2026-04-13	0.9500	0.9500	0.9500	0.9500	0.000%	8	646	-34.737%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+1.064%	2	646	-34.737%
2026-04-09	1.0300	1.0300	0.9400	0.9400	+1.075%	3	646	-34.043%
2026-04-08	0.9400	0.9400	0.9300	0.9300	-28.462%	10	645	-33.333%
2026-04-07	1.1900	1.3000	1.1900	1.3000	+14.035%	60	635	-52.308%
2026-04-06	1.1800	1.1800	1.1400	1.1400	-5.785%	59	694	-45.614%
2026-04-02	1.2100	1.2200	1.1500	1.2100	-11.029%	300	517	-48.760%
2026-03-31	1.3400	1.3600	1.3400	1.3600	-25.275%	210	517	-54.412%
2026-03-27	1.8200	1.8200	1.8200	1.8200	+8.982%	8	517	-65.934%
2026-03-26	1.6700	1.6700	1.6700	1.6700	+1.212%	1	509	-62.874%
2026-03-24	1.6500	1.6500	1.6500	1.6500	+6.452%	1	508	-62.424%
2026-03-23	1.5400	1.5500	1.4500	1.5500	-13.408%	233	507	-60.000%
2026-03-20	1.2900	1.7900	1.2900	1.7900	+58.407%	33	289	-65.363%
2026-03-19	1.1300	1.1300	1.1300	1.1300	-3.419%	2	296	-45.133%
2026-03-18	1.1700	1.1700	1.1700	1.1700	+10.377%	15	296	-47.009%
2026-03-17	1.1200	1.1200	1.0600	1.0600	-13.821%	13	304	-41.509%
2026-03-16	1.2500	1.2500	1.2300	1.2300	-16.892%	71	301	-49.593%
2026-03-13	1.4800	1.4800	1.4800	1.4800	+117.647%	20	265	-58.108%
2026-03-03	0.6800	0.6800	0.6800	0.6800	+13.333%	99	276	-8.824%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+7.143%	3	177	+3.333%
2026-02-26	0.5600	0.5600	0.5600	0.5600	-28.205%	6	174	+10.714%
2026-02-20	0.7800	0.7800	0.7800	0.7800	+2.632%	1	174	-20.513%
2026-02-19	0.7600	0.7600	0.7600	0.7600	-1.299%	99	173	-18.421%
2026-02-17	0.7700	0.7700	0.7700	0.7700	-12.500%	2	126	-19.481%
2026-02-12	0.8800	0.8800	0.8800	0.8800	-6.383%	2	126	-29.545%
2026-02-11	0.9600	0.9600	0.9400	0.9400	-4.082%	11	126	-34.043%
2026-02-10	0.9800	0.9800	0.9800	0.9800	-14.783%	1	120	-36.735%
2026-02-09	1.1500	1.1500	1.1500	1.1500	-8.000%	2	119	-46.087%
2026-02-05	1.2600	1.2600	1.2500	1.2500	-8.759%	29	119	-50.400%
2026-02-02	1.3700	1.3700	1.3700	1.3700	+0.735%	30	139	-54.745%
2026-01-28	1.3600	1.3600	1.3600	1.3600	+17.241%	1	109	-54.412%
2026-01-27	1.1400	1.1600	1.1400	1.1600	+6.422%	2	109	-46.552%
2026-01-26	1.1000	1.1000	1.0900	1.0900	-6.838%	3	108	-43.119%
2026-01-23	1.1800	1.1800	1.1700	1.1700	+5.405%	2	108	-47.009%
2026-01-22	1.1100	1.1100	1.1100	1.1100	-13.281%	1	108	-44.144%
2026-01-21	1.2800	1.2800	1.2800	1.2800	+20.755%	10	107	-51.563%
2026-01-09	1.2400	1.2400	1.0600	1.0600	-12.397%	2	97	-41.509%
2026-01-08	1.2100	1.2100	1.2100	1.2100	-1.626%	1	95	-48.760%
2026-01-06	1.2700	1.2700	1.2300	1.2300	-4.651%	19	95	-49.593%
2025-12-01	2.5000	2.5000	1.2900	1.2900	-3.008%	85	94	-51.938%
2025-11-14	1.3300	1.3300	1.3300	1.3300	-0.746%	5	19	-53.383%
2025-11-05	1.3400	1.3400	1.3400	1.3400	+17.544%	8	14	-53.731%
2025-10-21	1.1400	1.1400	1.1400	1.1400	-14.286%	8	18	-45.614%
2025-10-15	1.3300	1.3300	1.3300	1.3300	-11.333%	2	11	-53.383%
2025-10-13	1.5000	1.5000	1.5000	1.5000	-12.791%	1	11	-58.667%
2025-10-06	1.6500	1.7200	1.6400	1.7200	+8.861%	9	10	-63.953%
2025-10-02	1.5800	1.5800	1.5800	1.5800	0.000%	1	1	-60.759%