Dark

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

EOD

Sep 24, 2026

1.64+100.000%(+0.82)2,255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8900	1.6400	0.7600	1.6400	+100.000%	2,255	17,028	0.000%
2026-09-23	0.2500	1.0000	0.2500	0.8200	+412.500%	2,521	17,080	+100.000%
2026-09-22	0.2000	0.2600	0.1600	0.1600	-27.273%	9,205	17,574	+925.000%
2026-09-21	0.2800	0.3100	0.2200	0.2200	-53.191%	758	13,055	+645.455%
2026-09-18	0.3900	0.5400	0.3900	0.4700	+80.769%	1,291	13,054	+248.936%
2026-09-17	0.3800	0.3800	0.2600	0.2600	-63.889%	1,331	13,873	+530.769%
2026-09-16	0.7200	0.7500	0.4800	0.7200	-20.000%	1,923	14,891	+127.778%
2026-09-15	0.9400	1.0000	0.8600	0.9000	+23.288%	1,610	14,054	+82.222%
2026-09-14	0.7700	1.0000	0.6000	0.7300	-5.195%	368	12,641	+124.658%
2026-09-11	0.6200	0.7700	0.5400	0.7700	-23.762%	444	12,475	+112.987%
2026-09-10	0.7800	1.0100	0.5700	1.0100	+114.894%	1,665	12,607	+62.376%
2026-09-09	0.3600	0.6400	0.3400	0.4700	+30.556%	967	12,195	+248.936%
2026-09-08	0.3000	0.3800	0.2800	0.3600	+2.857%	932	11,921	+355.556%
2026-09-04	0.3400	0.3700	0.3100	0.3500	-18.605%	238	11,680	+368.571%
2026-09-03	0.3800	0.4300	0.3300	0.4300	-14.000%	133	11,680	+281.395%
2026-09-02	0.5300	0.5600	0.4800	0.5000	-10.714%	5,478	11,639	+228.000%
2026-09-01	0.5300	0.5800	0.4000	0.5600	+19.149%	6,297	7,227	+192.857%
2026-08-31	0.3800	0.5900	0.3800	0.4700	+27.027%	1,567	4,149	+248.936%
2026-08-28	0.3500	0.3800	0.2400	0.3700	+2.778%	385	3,849	+343.243%
2026-08-27	0.3400	0.3700	0.3100	0.3600	-10.000%	435	3,954	+355.556%
2026-08-26	0.3800	0.4000	0.3700	0.4000	+21.212%	13	3,925	+310.000%
2026-08-25	0.3900	0.4100	0.3300	0.3300	-37.736%	242	3,957	+396.970%
2026-08-24	0.5700	0.6000	0.4500	0.5300	-31.169%	732	4,034	+209.434%
2026-08-21	0.7200	0.8200	0.7100	0.7700	+16.667%	237	3,838	+112.987%
2026-08-20	0.6400	0.7200	0.6300	0.6600	+32.000%	100	3,689	+148.485%
2026-08-19	0.5400	0.6300	0.4700	0.5000	-42.529%	951	3,874	+228.000%
2026-08-18	1.1600	1.1600	0.8700	0.8700	-21.622%	350	3,967	+88.506%
2026-08-17	0.9100	1.1100	0.8500	1.1100	+21.978%	1,515	3,982	+47.748%
2026-08-14	0.6800	0.9600	0.6800	0.9100	+54.237%	484	3,496	+80.220%
2026-08-13	0.6100	0.6100	0.4600	0.5900	-26.250%	186	3,467	+177.966%
2026-08-12	0.7300	0.8000	0.7000	0.8000	-6.977%	84	3,567	+105.000%
2026-08-11	0.8100	0.8600	0.7300	0.8600	-3.371%	474	3,733	+90.698%
2026-08-10	0.7200	0.8900	0.7200	0.8900	+36.923%	979	3,550	+84.270%
2026-08-07	0.7200	0.7200	0.6500	0.6500	-22.619%	36	2,755	+152.308%
2026-08-06	0.7200	0.8400	0.7200	0.8400	+35.484%	12	2,753	+95.238%
2026-08-05	0.6700	0.6900	0.6200	0.6200	-10.145%	23	2,752	+164.516%
2026-08-04	0.8200	0.8200	0.6900	0.6900	-33.654%	119	2,876	+137.681%
2026-08-03	1.0000	1.0600	0.9800	1.0400	-13.333%	349	2,807	+57.692%
2026-07-31	1.1000	1.3400	1.1000	1.2000	+25.000%	423	2,793	+36.667%
2026-07-30	0.9400	1.0800	0.9300	0.9600	+3.226%	234	2,482	+70.833%
2026-07-29	0.4400	0.9400	0.4400	0.9300	+151.351%	510	2,330	+76.344%
2026-07-28	0.4400	0.4500	0.3700	0.3700	-24.490%	16	2,023	+343.243%
2026-07-27	0.5200	0.5200	0.4900	0.4900	-24.615%	60	2,024	+234.694%
2026-07-24	0.6300	0.6500	0.6100	0.6500	-10.959%	234	2,022	+152.308%
2026-07-23	0.7400	0.7800	0.7300	0.7300	+19.672%	80	2,027	+124.658%
2026-07-22	0.5900	0.6100	0.5900	0.6100	+15.094%	33	2,003	+168.852%
2026-07-21	0.5900	0.5900	0.5300	0.5300	+3.922%	12	1,998	+209.434%
2026-07-20	0.4300	0.5200	0.4300	0.5100	+34.211%	213	1,986	+221.569%
2026-07-17	0.3800	0.3800	0.3800	0.3800	-25.490%	1	2,020	+331.579%
2026-07-16	0.5100	0.5100	0.5100	0.5100	+18.605%	1	2,020	+221.569%
2026-07-15	0.4900	0.4900	0.4300	0.4300	-20.370%	36	2,019	+281.395%
2026-07-14	0.5500	0.5500	0.5000	0.5400	-10.000%	11	1,958	+203.704%
2026-07-13	0.5400	0.6000	0.5400	0.6000	+39.535%	49	1,964	+173.333%
2026-07-10	0.4300	0.4300	0.4300	0.4300	-6.522%	224	1,944	+281.395%
2026-07-09	0.4600	0.4600	0.4600	0.4600	-9.804%	1	2,107	+256.522%
2026-07-08	0.5300	0.5900	0.4700	0.5100	+6.250%	95	2,106	+221.569%
2026-07-07	0.3500	0.4800	0.3500	0.4800	+50.000%	26	2,130	+241.667%
2026-07-06	0.3300	0.3300	0.3200	0.3200	+3.226%	67	2,128	+412.500%
2026-07-02	0.3600	0.3600	0.3100	0.3100	-8.824%	64	2,033	+429.032%
2026-07-01	0.3300	0.3400	0.3200	0.3400	+54.545%	63	2,033	+382.353%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,972	+645.455%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-4.762%	10	1,971	+720.000%
2026-06-26	0.2400	0.2400	0.2100	0.2100	-4.545%	17	1,961	+680.952%
2026-06-25	0.2200	0.2200	0.2200	0.2200	-15.385%	61	1,961	+645.455%
2026-06-24	0.2600	0.2600	0.2500	0.2600	-29.730%	22	1,972	+530.769%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,047	+343.243%
2026-06-22	0.3600	0.4100	0.3600	0.4000	+14.286%	257	2,046	+310.000%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,063	+368.571%
2026-06-17	0.4000	0.4200	0.4000	0.4000	-4.762%	706	2,063	+310.000%
2026-06-16	0.4100	0.4200	0.4100	0.4200	-17.647%	21	2,063	+290.476%
2026-06-15	0.4900	0.5100	0.4800	0.5100	-10.526%	32	2,102	+221.569%
2026-06-12	0.5700	0.5700	0.5700	0.5700	+3.636%	4	2,102	+187.719%
2026-06-11	0.7100	0.7100	0.5500	0.5500	-32.099%	60	2,102	+198.182%
2026-06-10	0.7000	0.8100	0.6900	0.8100	-1.220%	25	2,148	+102.469%
2026-06-09	0.8000	0.8200	0.8000	0.8200	+34.426%	4	2,170	+100.000%
2026-06-02	0.6200	0.6200	0.6000	0.6100	-20.779%	32	2,170	+168.852%
2026-06-01	0.7700	0.7700	0.7700	0.7700	+20.313%	10	2,188	+112.987%
2026-05-29	0.6400	0.6400	0.6400	0.6400	-9.859%	1	2,178	+156.250%
2026-05-28	0.7200	0.7200	0.7000	0.7100	-11.250%	310	2,179	+130.986%
2026-05-27	0.7900	0.8000	0.7800	0.8000	-14.894%	51	2,175	+105.000%
2026-05-26	0.8500	0.9400	0.8400	0.9400	-12.963%	161	2,205	+74.468%
2026-05-22	1.1500	1.1900	1.0800	1.0800	-18.182%	60	2,236	+51.852%
2026-05-21	1.3500	1.3600	1.3200	1.3200	-10.811%	70	2,262	+24.242%
2026-05-20	1.7500	1.7500	1.4600	1.4800	-13.953%	155	2,262	+10.811%
2026-05-19	1.8300	1.8700	1.7200	1.7200	+11.688%	363	2,432	-4.651%
2026-05-15	1.4300	1.5400	1.3900	1.5400	+60.417%	529	2,432	+6.494%
2026-05-14	0.9600	0.9600	0.9300	0.9600	-11.927%	25	1,810	+70.833%
2026-05-13	1.1200	1.1400	1.0900	1.0900	+3.810%	568	1,810	+50.459%
2026-05-12	1.0200	1.0500	1.0000	1.0500	+16.667%	106	1,810	+56.190%
2026-05-11	0.9000	0.9000	0.9000	0.9000	+7.143%	1	1,810	+82.222%
2026-05-07	0.8400	0.8400	0.8400	0.8400	-6.667%	2	1,139	+95.238%
2026-05-06	0.9400	0.9400	0.9000	0.9000	-16.667%	299	1,139	+82.222%
2026-05-05	1.0800	1.0800	1.0800	1.0800	-12.195%	1	869	+51.852%
2026-05-04	1.0900	1.2500	1.0900	1.2300	+19.417%	7	869	+33.333%
2026-05-01	1.0600	1.0600	1.0300	1.0300	-5.505%	2	867	+59.223%
2026-04-30	1.0800	1.0900	1.0800	1.0900	+5.825%	2	867	+50.459%
2026-04-29	1.0100	1.0500	1.0100	1.0300	+18.391%	81	867	+59.223%
2026-04-27	0.8700	0.8700	0.8700	0.8700	-8.421%	1	845	+88.506%
2026-04-23	0.8200	0.9500	0.8200	0.9500	+7.955%	6	844	+72.632%
2026-04-21	0.8800	0.8800	0.8800	0.8800	+12.821%	2	845	+86.364%
2026-04-17	0.7700	0.7800	0.7700	0.7800	-3.704%	11	845	+110.256%
2026-04-15	0.8100	0.8100	0.8100	0.8100	-14.737%	200	846	+102.469%
2026-04-13	0.9500	0.9500	0.9500	0.9500	0.000%	8	646	+72.632%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+1.064%	2	646	+72.632%
2026-04-09	1.0300	1.0300	0.9400	0.9400	+1.075%	3	646	+74.468%
2026-04-08	0.9400	0.9400	0.9300	0.9300	-28.462%	10	645	+76.344%
2026-04-07	1.1900	1.3000	1.1900	1.3000	+14.035%	60	635	+26.154%
2026-04-06	1.1800	1.1800	1.1400	1.1400	-5.785%	59	694	+43.860%
2026-04-02	1.2100	1.2200	1.1500	1.2100	-11.029%	300	517	+35.537%
2026-03-31	1.3400	1.3600	1.3400	1.3600	-25.275%	210	517	+20.588%
2026-03-27	1.8200	1.8200	1.8200	1.8200	+8.982%	8	517	-9.890%
2026-03-26	1.6700	1.6700	1.6700	1.6700	+1.212%	1	509	-1.796%
2026-03-24	1.6500	1.6500	1.6500	1.6500	+6.452%	1	508	-0.606%
2026-03-23	1.5400	1.5500	1.4500	1.5500	-13.408%	233	507	+5.806%
2026-03-20	1.2900	1.7900	1.2900	1.7900	+58.407%	33	289	-8.380%
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	+40.171%
2026-03-17	1.1200	1.1200	1.0600	1.0600	-13.821%	13	304	+54.717%
2026-03-16	1.2500	1.2500	1.2300	1.2300	-16.892%	71	301	+33.333%
2026-03-13	1.4800	1.4800	1.4800	1.4800	+117.647%	20	265	+10.811%
2026-03-03	0.6800	0.6800	0.6800	0.6800	+13.333%	99	276	+141.176%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+7.143%	3	177	+173.333%
2026-02-26	0.5600	0.5600	0.5600	0.5600	-28.205%	6	174	+192.857%
2026-02-20	0.7800	0.7800	0.7800	0.7800	+2.632%	1	174	+110.256%
2026-02-19	0.7600	0.7600	0.7600	0.7600	-1.299%	99	173	+115.789%
2026-02-17	0.7700	0.7700	0.7700	0.7700	-12.500%	2	126	+112.987%
2026-02-12	0.8800	0.8800	0.8800	0.8800	-6.383%	2	126	+86.364%
2026-02-11	0.9600	0.9600	0.9400	0.9400	-4.082%	11	126	+74.468%
2026-02-10	0.9800	0.9800	0.9800	0.9800	-14.783%	1	120	+67.347%
2026-02-09	1.1500	1.1500	1.1500	1.1500	-8.000%	2	119	+42.609%
2026-02-05	1.2600	1.2600	1.2500	1.2500	-8.759%	29	119	+31.200%
2026-02-02	1.3700	1.3700	1.3700	1.3700	+0.735%	30	139	+19.708%
2026-01-28	1.3600	1.3600	1.3600	1.3600	+17.241%	1	109	+20.588%
2026-01-27	1.1400	1.1600	1.1400	1.1600	+6.422%	2	109	+41.379%
2026-01-26	1.1000	1.1000	1.0900	1.0900	-6.838%	3	108	+50.459%
2026-01-23	1.1800	1.1800	1.1700	1.1700	+5.405%	2	108	+40.171%
2026-01-22	1.1100	1.1100	1.1100	1.1100	-13.281%	1	108	+47.748%
2026-01-21	1.2800	1.2800	1.2800	1.2800	+20.755%	10	107	+28.125%
2026-01-09	1.2400	1.2400	1.0600	1.0600	-12.397%	2	97	+54.717%
2026-01-08	1.2100	1.2100	1.2100	1.2100	-1.626%	1	95	+35.537%
2026-01-06	1.2700	1.2700	1.2300	1.2300	-4.651%	19	95	+33.333%
2025-12-01	2.5000	2.5000	1.2900	1.2900	-3.008%	85	94	+27.132%
2025-11-14	1.3300	1.3300	1.3300	1.3300	-0.746%	5	19	+23.308%
2025-11-05	1.3400	1.3400	1.3400	1.3400	+17.544%	8	14	+22.388%
2025-10-21	1.1400	1.1400	1.1400	1.1400	-14.286%	8	18	+43.860%
2025-10-15	1.3300	1.3300	1.3300	1.3300	-11.333%	2	11	+23.308%
2025-10-13	1.5000	1.5000	1.5000	1.5000	-12.791%	1	11	+9.333%
2025-10-06	1.6500	1.7200	1.6400	1.7200	+8.861%	9	10	-4.651%
2025-10-02	1.5800	1.5800	1.5800	1.5800	0.000%	1	1	+3.797%