Dark

TLT20260930P82
TLT Sep 30 2026 82.00 Put (TLT260930P00082000)
option OPRA

EOD

Sep 24, 2026

2.59+61.875%(+0.99)337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6700	2.5900	1.5500	2.5900	+61.875%	337	2,151	0.000%
2026-09-23	0.7700	1.8000	0.7700	1.6000	+153.968%	1,258	7,370	+61.875%
2026-09-22	0.5500	0.7200	0.5200	0.6300	+10.526%	4,626	6,701	+311.111%
2026-09-21	0.7500	0.7600	0.5700	0.5700	-42.424%	438	6,734	+354.386%
2026-09-18	0.8600	1.1300	0.8600	0.9900	+47.761%	481	6,661	+161.616%
2026-09-17	0.8500	0.8500	0.6600	0.6700	-48.855%	554	6,839	+286.567%
2026-09-16	1.3900	1.3900	0.9700	1.3100	-18.125%	467	6,930	+97.710%
2026-09-15	1.6300	1.6400	1.4800	1.6000	+24.031%	1,453	6,779	+61.875%
2026-09-14	1.3900	1.7000	1.2000	1.2900	-5.839%	175	5,370	+100.775%
2026-09-11	1.0800	1.3800	1.0300	1.3700	-9.868%	235	5,379	+89.051%
2026-09-10	1.3500	1.6200	1.2500	1.5200	+68.889%	514	5,198	+70.395%
2026-09-09	0.6700	1.0900	0.6700	0.9000	+30.435%	645	4,935	+187.778%
2026-09-08	0.5600	0.7600	0.5600	0.6900	+1.471%	89	4,820	+275.362%
2026-09-04	0.6100	0.6800	0.5800	0.6800	-12.821%	396	4,943	+280.882%
2026-09-03	0.7000	0.7800	0.6500	0.7800	-14.286%	887	4,943	+232.051%
2026-09-02	0.9100	0.9700	0.8500	0.9100	-4.211%	239	4,661	+184.615%
2026-09-01	0.8800	0.9900	0.7100	0.9500	+11.765%	364	4,648	+172.632%
2026-08-31	0.8000	1.0000	0.8000	0.8500	+25.000%	1,063	4,574	+204.706%
2026-08-28	0.6000	0.6900	0.4900	0.6800	+9.677%	313	4,393	+280.882%
2026-08-27	0.6300	0.6700	0.5600	0.6200	-4.615%	163	4,352	+317.742%
2026-08-26	0.6700	0.7000	0.6100	0.6500	+16.071%	76	4,315	+298.462%
2026-08-25	0.6700	0.7000	0.5600	0.5600	-36.364%	259	4,289	+362.500%
2026-08-24	0.9000	0.9500	0.7400	0.8800	-24.786%	827	4,145	+194.318%
2026-08-21	1.0900	1.2500	1.0900	1.1700	+17.000%	127	3,858	+121.368%
2026-08-20	1.0700	1.1300	0.9600	1.0000	+25.000%	163	3,830	+159.000%
2026-08-19	0.8200	0.8900	0.7300	0.8000	-38.931%	871	3,820	+223.750%
2026-08-18	1.7100	1.7100	1.3000	1.3100	-17.089%	124	3,971	+97.710%
2026-08-17	1.3500	1.5900	1.3300	1.5800	+24.409%	216	3,968	+63.924%
2026-08-14	1.0700	1.4000	1.0200	1.2700	+39.560%	200	3,918	+103.937%
2026-08-13	0.9300	0.9300	0.7300	0.9100	-24.167%	484	3,806	+184.615%
2026-08-12	1.0800	1.2000	1.0800	1.2000	-3.226%	51	3,735	+115.833%
2026-08-11	1.1800	1.2400	1.1100	1.2400	-0.800%	92	3,722	+108.871%
2026-08-10	1.0800	1.2500	1.0800	1.2500	+28.866%	88	3,680	+107.200%
2026-08-07	0.9500	1.0500	0.9500	0.9700	-16.379%	74	3,658	+167.010%
2026-08-06	1.0600	1.1600	1.0600	1.1600	+23.404%	12	3,631	+123.276%
2026-08-05	0.9800	0.9900	0.9100	0.9400	-9.615%	72	3,626	+175.532%
2026-08-04	1.1600	1.1600	1.0200	1.0400	-26.761%	51	3,985	+149.038%
2026-08-03	1.3800	1.4500	1.3500	1.4200	-15.976%	555	3,987	+82.394%
2026-07-31	1.4800	1.8100	1.4800	1.6900	+30.000%	908	4,391	+53.254%
2026-07-30	1.3200	1.4000	1.2800	1.3000	+2.362%	340	4,156	+99.231%
2026-07-29	0.6500	1.2700	0.6500	1.2700	+126.786%	279	4,170	+103.937%
2026-07-28	0.6700	0.6700	0.5500	0.5600	-23.288%	21	4,108	+362.500%
2026-07-27	0.7600	0.7600	0.7300	0.7300	-21.505%	20	4,100	+254.795%
2026-07-24	0.9000	0.9500	0.8800	0.9300	-9.709%	159	4,104	+178.495%
2026-07-23	1.0700	1.1400	1.0300	1.0300	+14.444%	633	4,202	+151.456%
2026-07-22	0.9000	0.9000	0.8800	0.9000	+7.143%	365	4,134	+187.778%
2026-07-21	0.8900	0.9100	0.7900	0.8400	+13.514%	59	4,090	+208.333%
2026-07-20	0.6400	0.7600	0.6400	0.7400	+27.586%	906	4,055	+250.000%
2026-07-17	0.5400	0.5800	0.5400	0.5800	-19.444%	401	4,333	+346.552%
2026-07-16	0.8000	0.8000	0.7000	0.7200	+10.769%	215	4,522	+259.722%
2026-07-15	0.6700	0.6700	0.6500	0.6500	-14.474%	3	4,508	+298.462%
2026-07-14	0.8000	0.8000	0.7200	0.7600	-11.628%	31	4,507	+240.789%
2026-07-13	0.7400	0.8600	0.7400	0.8600	+28.358%	46	4,497	+201.163%
2026-07-10	0.6400	0.6700	0.6400	0.6700	-1.471%	12	4,456	+286.567%
2026-07-09	0.6900	0.6900	0.6800	0.6800	-6.849%	10	4,445	+280.882%
2026-07-08	0.7600	0.8400	0.6900	0.7300	+8.955%	588	4,533	+254.795%
2026-07-07	0.5000	0.6700	0.5000	0.6700	+45.652%	530	4,225	+286.567%
2026-07-06	0.4900	0.5000	0.4600	0.4600	+4.545%	568	4,034	+463.043%
2026-07-02	0.4900	0.4900	0.4400	0.4400	0.000%	18	3,539	+488.636%
2026-07-01	0.5100	0.5100	0.4400	0.4400	+41.935%	57	3,539	+488.636%
2026-06-30	0.3100	0.3200	0.3100	0.3100	+10.714%	44	3,541	+735.484%
2026-06-29	0.2900	0.2900	0.2800	0.2800	-6.667%	35	3,519	+825.000%
2026-06-26	0.2900	0.3000	0.2700	0.3000	-3.226%	104	3,519	+763.333%
2026-06-25	0.3100	0.3200	0.2800	0.3100	-8.824%	86	3,450	+735.484%
2026-06-24	0.3500	0.3500	0.3300	0.3400	-30.612%	82	3,462	+661.765%
2026-06-23	0.4900	0.4900	0.4900	0.4900	-7.547%	10	3,503	+428.571%
2026-06-22	0.5000	0.5300	0.5000	0.5300	+23.256%	127	3,493	+388.679%
2026-06-18	0.4700	0.4700	0.4300	0.4300	-28.333%	51	3,517	+502.326%
2026-06-17	0.6000	0.6000	0.6000	0.6000	+7.143%	2	3,517	+331.667%
2026-06-16	0.6100	0.6100	0.5600	0.5600	-18.841%	9	3,517	+362.500%
2026-06-15	0.6500	0.6900	0.6500	0.6900	-6.757%	14	3,428	+275.362%
2026-06-12	0.8300	0.8300	0.7400	0.7400	-1.333%	140	3,428	+250.000%
2026-06-11	0.9300	0.9500	0.7500	0.7500	-27.184%	39	3,428	+245.333%
2026-06-10	0.9200	1.0300	0.9100	1.0300	-0.962%	62	3,412	+151.456%
2026-06-09	0.9900	1.0500	0.9600	1.0400	-3.704%	39	3,373	+149.038%
2026-06-08	0.9200	1.0800	0.9200	1.0800	+8.000%	38	3,356	+139.815%
2026-06-05	0.9100	1.0100	0.8900	1.0000	+21.951%	650	3,374	+159.000%
2026-06-04	0.8100	0.8200	0.8100	0.8200	-4.651%	12	3,423	+215.854%
2026-06-03	0.8600	0.8600	0.8600	0.8600	-1.149%	5	3,434	+201.163%
2026-06-01	0.9900	1.0300	0.8600	0.8700	+2.353%	58	3,434	+197.701%
2026-05-29	0.8900	0.8900	0.8400	0.8500	-7.609%	79	3,411	+204.706%
2026-05-28	0.9300	0.9500	0.9200	0.9200	-10.680%	315	3,415	+181.522%
2026-05-27	1.0100	1.0300	0.9900	1.0300	-13.445%	426	3,465	+151.456%
2026-05-26	1.1300	1.1900	1.0900	1.1900	-28.313%	563	3,578	+117.647%
2026-05-21	1.9900	1.9900	1.6100	1.6600	-8.791%	265	3,423	+56.024%
2026-05-20	1.8400	1.8400	1.8000	1.8200	-15.349%	11	3,423	+42.308%
2026-05-19	2.1500	2.3000	2.1200	2.1500	+13.158%	39	3,385	+20.465%
2026-05-18	1.7600	1.9000	1.7600	1.9000	+3.825%	25	3,385	+36.316%
2026-05-15	1.7500	1.8300	1.7500	1.8300	+55.085%	41	3,385	+41.530%
2026-05-14	1.1800	1.1800	1.1800	1.1800	-13.235%	1	3,421	+119.492%
2026-05-13	1.4100	1.4100	1.3600	1.3600	+7.087%	6	3,421	+90.441%
2026-05-12	1.2400	1.2700	1.2200	1.2700	+11.404%	61	3,421	+103.937%
2026-05-11	1.0600	1.1400	1.0600	1.1400	+10.680%	20	3,421	+127.193%
2026-05-08	1.0500	1.0500	1.0300	1.0300	-8.850%	198	3,403	+151.456%
2026-05-07	1.0300	1.1300	1.0300	1.1300	0.000%	140	3,411	+129.204%
2026-05-06	1.1400	1.1400	1.1000	1.1300	-15.038%	169	3,443	+129.204%
2026-05-05	1.3900	1.3900	1.3300	1.3300	-3.623%	23	3,431	+94.737%
2026-05-04	1.3400	1.3800	1.3400	1.3800	+10.400%	303	3,430	+87.681%
2026-05-01	1.3200	1.3200	1.2000	1.2500	-6.015%	47	3,341	+107.200%
2026-04-30	1.3200	1.3300	1.3200	1.3300	-2.206%	15	3,341	+94.737%
2026-04-29	1.2300	1.3600	1.2300	1.3600	+11.475%	129	3,341	+90.441%
2026-04-28	1.2200	1.2200	1.2200	1.2200	+1.667%	11	3,366	+112.295%
2026-04-23	1.2000	1.2000	1.2000	1.2000	+12.150%	1	3,365	+115.833%
2026-04-21	1.0600	1.0700	1.0600	1.0700	+15.054%	35	3,365	+142.056%
2026-04-17	0.9600	0.9600	0.9300	0.9300	-7.921%	7	3,365	+178.495%
2026-04-15	0.9900	1.0100	0.9800	1.0100	-15.126%	46	3,360	+156.436%
2026-04-13	1.1700	1.1900	1.1700	1.1900	+6.250%	29	3,370	+117.647%
2026-04-10	1.1400	1.1400	1.1200	1.1200	+2.752%	11	3,399	+131.250%
2026-04-09	1.2100	1.2500	1.0900	1.0900	-6.838%	103	3,389	+137.615%
2026-04-08	1.1200	1.1800	1.1200	1.1700	-18.182%	400	3,482	+121.368%
2026-04-07	1.4600	1.5500	1.4100	1.4300	+9.160%	155	3,340	+81.119%
2026-04-06	1.3100	1.3500	1.3100	1.3100	-7.092%	198	3,391	+97.710%
2026-04-02	1.4000	1.4100	1.4000	1.4100	-2.083%	10	3,537	+83.688%
2026-04-01	1.5400	1.5800	1.4400	1.4400	-10.000%	12	3,537	+79.861%
2026-03-31	1.6000	1.6100	1.6000	1.6000	-9.605%	201	3,537	+61.875%
2026-03-30	1.7900	1.7900	1.7000	1.7700	-15.311%	853	3,338	+46.328%
2026-03-27	2.0900	2.0900	1.9600	2.0900	+16.111%	202	3,027	+23.923%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+7.143%	1	2,919	+43.889%
2026-03-25	1.7200	1.7200	1.6800	1.6800	-16.000%	578	2,990	+54.167%
2026-03-24	1.9900	2.0000	1.9900	2.0000	+6.952%	27	2,798	+29.500%
2026-03-23	1.8300	1.8800	1.6500	1.8700	-9.662%	390	2,813	+38.503%
2026-03-20	1.8500	2.1100	1.8500	2.0700	+51.095%	623	2,836	+25.121%
2026-03-19	1.3800	1.3800	1.3300	1.3700	+2.239%	62	2,894	+89.051%
2026-03-17	1.3400	1.3400	1.3400	1.3400	-9.459%	20	2,904	+93.284%
2026-03-16	1.4800	1.4800	1.4800	1.4800	-14.451%	60	2,896	+75.000%
2026-03-13	1.6100	1.7400	1.6100	1.7300	+6.135%	210	2,896	+49.711%
2026-03-12	1.6400	1.6400	1.6300	1.6300	+17.266%	251	3,019	+58.896%
2026-03-11	1.1600	1.3900	1.1600	1.3900	+59.770%	16	3,088	+86.331%
2026-03-05	0.8700	0.8700	0.8700	0.8700	+19.178%	2	3,093	+197.701%
2026-03-04	0.7300	0.7300	0.7300	0.7300	-12.048%	1	3,092	+254.795%
2026-03-03	0.8300	0.8300	0.8300	0.8300	+12.162%	99	3,092	+212.048%
2026-03-02	0.7400	0.7400	0.7400	0.7400	-5.128%	3	3,007	+250.000%
2026-02-25	0.7800	0.7800	0.7800	0.7800	-6.024%	1	3,003	+232.051%
2026-02-23	0.8200	0.8300	0.8200	0.8300	-12.632%	25	3,003	+212.048%
2026-02-20	0.9200	0.9500	0.9200	0.9500	+3.261%	11	3,015	+172.632%
2026-02-19	0.9200	0.9200	0.9200	0.9200	0.000%	1	3,012	+181.522%
2026-02-17	0.9300	0.9300	0.9200	0.9200	-23.333%	9	3,012	+181.522%
2026-02-11	1.1400	1.2200	1.1400	1.2000	+3.448%	138	3,012	+115.833%
2026-02-10	1.1600	1.1600	1.1600	1.1600	-16.547%	1	3,122	+123.276%
2026-02-09	1.4100	1.4100	1.3800	1.3900	-7.333%	3	3,122	+86.331%
2026-02-06	1.5000	1.5100	1.4800	1.5000	0.000%	51	3,123	+72.667%
2026-02-05	1.5100	1.5100	1.5000	1.5000	-12.281%	40	3,163	+72.667%
2026-02-03	1.6900	1.7100	1.6700	1.7100	+1.786%	188	3,203	+51.462%
2026-02-02	1.6600	1.6800	1.6600	1.6800	+28.244%	2	3,184	+54.167%
2026-01-26	1.3000	1.3100	1.3000	1.3100	-7.092%	5	3,185	+97.710%
2026-01-21	1.6300	1.6300	1.4100	1.4100	+29.358%	13	3,187	+83.688%
2026-01-15	1.0900	1.0900	1.0800	1.0900	-25.850%	7	3,187	+137.615%
2026-01-09	1.4700	1.4700	1.4700	1.4700	-0.676%	3	3,182	+76.190%
2026-01-06	1.4800	1.4800	1.4800	1.4800	0.000%	5	3,179	+75.000%
2025-12-31	1.4800	1.4800	1.4800	1.4800	+11.278%	40	3,174	+75.000%
2025-12-29	1.3300	1.3300	1.3300	1.3300	-18.405%	40	3,174	+94.737%
2025-12-23	1.6300	1.6300	1.6300	1.6300	+1.875%	1	3,174	+58.896%
2025-12-22	1.6000	1.6000	1.6000	1.6000	+2.564%	10	3,173	+61.875%
2025-12-19	1.8700	1.8700	1.5500	1.5600	-16.129%	12	3,163	+66.026%
2025-12-12	1.8600	1.8600	1.8600	1.8600	+10.059%	5	3,158	+39.247%
2025-12-10	1.6900	1.6900	1.6900	1.6900	+6.962%	10	3,153	+53.254%
2025-12-05	1.5800	1.5800	1.5800	1.5800	+10.490%	10	3,163	+63.924%
2025-12-04	1.4100	1.4300	1.4100	1.4300	-8.333%	20	3,158	+81.119%
2025-12-01	1.7000	2.5100	1.5600	1.5600	+24.800%	2,100	3,148	+66.026%
2025-11-28	1.3500	1.3500	1.2500	1.2500	-3.846%	92	1,176	+107.200%
2025-11-26	1.3000	1.3000	1.3000	1.3000	-14.474%	10	1,164	+99.231%
2025-11-21	1.5200	1.5200	1.5200	1.5200	+47.573%	10	1,164	+70.395%
2025-11-14	1.5500	1.6000	1.0300	1.0300	-18.898%	100	1,164	+151.456%
2025-10-24	1.2700	1.2800	1.2700	1.2700	-25.731%	10	1,064	+103.937%
2025-10-13	1.7100	1.7100	1.7100	1.7100	-8.556%	18	1,061	+51.462%
2025-10-08	1.7600	1.8700	1.7600	1.8700	+3.889%	496	1,043	+38.503%
2025-10-07	1.8000	1.8000	1.8000	1.8000	-8.163%	10	547	+43.889%
2025-10-06	1.9000	1.9600	1.9000	1.9600	+10.734%	24	537	+32.143%
2025-10-03	1.7300	1.7700	1.7300	1.7700	+0.568%	91	526	+46.328%
2025-10-02	1.8000	1.8000	1.7300	1.7600	-3.825%	221	436	+47.159%
2025-10-01	1.7600	1.8600	1.7500	1.8300	0.000%	245	0	+41.530%