Dark

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

EOD

Aug 5, 2026

0.9400-9.615%(-0.1000)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9800	0.9900	0.9100	0.9400	-9.615%	72	3,626	0.000%
2026-08-04	1.1600	1.1600	1.0200	1.0400	-26.761%	51	3,985	-9.615%
2026-08-03	1.3800	1.4500	1.3500	1.4200	-15.976%	555	3,987	-33.803%
2026-07-31	1.4800	1.8100	1.4800	1.6900	+30.000%	908	4,391	-44.379%
2026-07-30	1.3200	1.4000	1.2800	1.3000	+2.362%	340	4,156	-27.692%
2026-07-29	0.6500	1.2700	0.6500	1.2700	+126.786%	279	4,170	-25.984%
2026-07-28	0.6700	0.6700	0.5500	0.5600	-23.288%	21	4,108	+67.857%
2026-07-27	0.7600	0.7600	0.7300	0.7300	-21.505%	20	4,100	+28.767%
2026-07-24	0.9000	0.9500	0.8800	0.9300	-9.709%	159	4,104	+1.075%
2026-07-23	1.0700	1.1400	1.0300	1.0300	+14.444%	633	4,202	-8.738%
2026-07-22	0.9000	0.9000	0.8800	0.9000	+7.143%	365	4,134	+4.444%
2026-07-21	0.8900	0.9100	0.7900	0.8400	+13.514%	59	4,090	+11.905%
2026-07-20	0.6400	0.7600	0.6400	0.7400	+27.586%	906	4,055	+27.027%
2026-07-17	0.5400	0.5800	0.5400	0.5800	-19.444%	401	4,333	+62.069%
2026-07-16	0.8000	0.8000	0.7000	0.7200	+10.769%	215	4,522	+30.556%
2026-07-15	0.6700	0.6700	0.6500	0.6500	-14.474%	3	4,508	+44.615%
2026-07-14	0.8000	0.8000	0.7200	0.7600	-11.628%	31	4,507	+23.684%
2026-07-13	0.7400	0.8600	0.7400	0.8600	+28.358%	46	4,497	+9.302%
2026-07-10	0.6400	0.6700	0.6400	0.6700	-1.471%	12	4,456	+40.299%
2026-07-09	0.6900	0.6900	0.6800	0.6800	-6.849%	10	4,445	+38.235%
2026-07-08	0.7600	0.8400	0.6900	0.7300	+8.955%	588	4,533	+28.767%
2026-07-07	0.5000	0.6700	0.5000	0.6700	+45.652%	530	4,225	+40.299%
2026-07-06	0.4900	0.5000	0.4600	0.4600	+4.545%	568	4,034	+104.348%
2026-07-02	0.4900	0.4900	0.4400	0.4400	0.000%	18	3,539	+113.636%
2026-07-01	0.5100	0.5100	0.4400	0.4400	+41.935%	57	3,539	+113.636%
2026-06-30	0.3100	0.3200	0.3100	0.3100	+10.714%	44	3,541	+203.226%
2026-06-29	0.2900	0.2900	0.2800	0.2800	-6.667%	35	3,519	+235.714%
2026-06-26	0.2900	0.3000	0.2700	0.3000	-3.226%	104	3,519	+213.333%
2026-06-25	0.3100	0.3200	0.2800	0.3100	-8.824%	86	3,450	+203.226%
2026-06-24	0.3500	0.3500	0.3300	0.3400	-30.612%	82	3,462	+176.471%
2026-06-23	0.4900	0.4900	0.4900	0.4900	-7.547%	10	3,503	+91.837%
2026-06-22	0.5000	0.5300	0.5000	0.5300	+23.256%	127	3,493	+77.358%
2026-06-18	0.4700	0.4700	0.4300	0.4300	-28.333%	51	3,517	+118.605%
2026-06-17	0.6000	0.6000	0.6000	0.6000	+7.143%	2	3,517	+56.667%
2026-06-16	0.6100	0.6100	0.5600	0.5600	-18.841%	9	3,517	+67.857%
2026-06-15	0.6500	0.6900	0.6500	0.6900	-6.757%	14	3,428	+36.232%
2026-06-12	0.8300	0.8300	0.7400	0.7400	-1.333%	140	3,428	+27.027%
2026-06-11	0.9300	0.9500	0.7500	0.7500	-27.184%	39	3,428	+25.333%
2026-06-10	0.9200	1.0300	0.9100	1.0300	-0.962%	62	3,412	-8.738%
2026-06-09	0.9900	1.0500	0.9600	1.0400	-3.704%	39	3,373	-9.615%
2026-06-08	0.9200	1.0800	0.9200	1.0800	+8.000%	38	3,356	-12.963%
2026-06-05	0.9100	1.0100	0.8900	1.0000	+21.951%	650	3,374	-6.000%
2026-06-04	0.8100	0.8200	0.8100	0.8200	-4.651%	12	3,423	+14.634%
2026-06-03	0.8600	0.8600	0.8600	0.8600	-1.149%	5	3,434	+9.302%
2026-06-01	0.9900	1.0300	0.8600	0.8700	+2.353%	58	3,434	+8.046%
2026-05-29	0.8900	0.8900	0.8400	0.8500	-7.609%	79	3,411	+10.588%
2026-05-28	0.9300	0.9500	0.9200	0.9200	-10.680%	315	3,415	+2.174%
2026-05-27	1.0100	1.0300	0.9900	1.0300	-13.445%	426	3,465	-8.738%
2026-05-26	1.1300	1.1900	1.0900	1.1900	-28.313%	563	3,578	-21.008%
2026-05-21	1.9900	1.9900	1.6100	1.6600	-8.791%	265	3,423	-43.373%
2026-05-20	1.8400	1.8400	1.8000	1.8200	-15.349%	11	3,423	-48.352%
2026-05-19	2.1500	2.3000	2.1200	2.1500	+13.158%	39	3,385	-56.279%
2026-05-18	1.7600	1.9000	1.7600	1.9000	+3.825%	25	3,385	-50.526%
2026-05-15	1.7500	1.8300	1.7500	1.8300	+55.085%	41	3,385	-48.634%
2026-05-14	1.1800	1.1800	1.1800	1.1800	-13.235%	1	3,421	-20.339%
2026-05-13	1.4100	1.4100	1.3600	1.3600	+7.087%	6	3,421	-30.882%
2026-05-12	1.2400	1.2700	1.2200	1.2700	+11.404%	61	3,421	-25.984%
2026-05-11	1.0600	1.1400	1.0600	1.1400	+10.680%	20	3,421	-17.544%
2026-05-08	1.0500	1.0500	1.0300	1.0300	-8.850%	198	3,403	-8.738%
2026-05-07	1.0300	1.1300	1.0300	1.1300	0.000%	140	3,411	-16.814%
2026-05-06	1.1400	1.1400	1.1000	1.1300	-15.038%	169	3,443	-16.814%
2026-05-05	1.3900	1.3900	1.3300	1.3300	-3.623%	23	3,431	-29.323%
2026-05-04	1.3400	1.3800	1.3400	1.3800	+10.400%	303	3,430	-31.884%
2026-05-01	1.3200	1.3200	1.2000	1.2500	-6.015%	47	3,341	-24.800%
2026-04-30	1.3200	1.3300	1.3200	1.3300	-2.206%	15	3,341	-29.323%
2026-04-29	1.2300	1.3600	1.2300	1.3600	+11.475%	129	3,341	-30.882%
2026-04-28	1.2200	1.2200	1.2200	1.2200	+1.667%	11	3,366	-22.951%
2026-04-23	1.2000	1.2000	1.2000	1.2000	+12.150%	1	3,365	-21.667%
2026-04-21	1.0600	1.0700	1.0600	1.0700	+15.054%	35	3,365	-12.150%
2026-04-17	0.9600	0.9600	0.9300	0.9300	-7.921%	7	3,365	+1.075%
2026-04-15	0.9900	1.0100	0.9800	1.0100	-15.126%	46	3,360	-6.931%
2026-04-13	1.1700	1.1900	1.1700	1.1900	+6.250%	29	3,370	-21.008%
2026-04-10	1.1400	1.1400	1.1200	1.1200	+2.752%	11	3,399	-16.071%
2026-04-09	1.2100	1.2500	1.0900	1.0900	-6.838%	103	3,389	-13.761%
2026-04-08	1.1200	1.1800	1.1200	1.1700	-18.182%	400	3,482	-19.658%
2026-04-07	1.4600	1.5500	1.4100	1.4300	+9.160%	155	3,340	-34.266%
2026-04-06	1.3100	1.3500	1.3100	1.3100	-7.092%	198	3,391	-28.244%
2026-04-02	1.4000	1.4100	1.4000	1.4100	-2.083%	10	3,537	-33.333%
2026-04-01	1.5400	1.5800	1.4400	1.4400	-10.000%	12	3,537	-34.722%
2026-03-31	1.6000	1.6100	1.6000	1.6000	-9.605%	201	3,537	-41.250%
2026-03-30	1.7900	1.7900	1.7000	1.7700	-15.311%	853	3,338	-46.893%
2026-03-27	2.0900	2.0900	1.9600	2.0900	+16.111%	202	3,027	-55.024%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+7.143%	1	2,919	-47.778%
2026-03-25	1.7200	1.7200	1.6800	1.6800	-16.000%	578	2,990	-44.048%
2026-03-24	1.9900	2.0000	1.9900	2.0000	+6.952%	27	2,798	-53.000%
2026-03-23	1.8300	1.8800	1.6500	1.8700	-9.662%	390	2,813	-49.733%
2026-03-20	1.8500	2.1100	1.8500	2.0700	+51.095%	623	2,836	-54.589%
2026-03-19	1.3800	1.3800	1.3300	1.3700	+2.239%	62	2,894	-31.387%
2026-03-17	1.3400	1.3400	1.3400	1.3400	-9.459%	20	2,904	-29.851%
2026-03-16	1.4800	1.4800	1.4800	1.4800	-14.451%	60	2,896	-36.486%
2026-03-13	1.6100	1.7400	1.6100	1.7300	+6.135%	210	2,896	-45.665%
2026-03-12	1.6400	1.6400	1.6300	1.6300	+17.266%	251	3,019	-42.331%
2026-03-11	1.1600	1.3900	1.1600	1.3900	+59.770%	16	3,088	-32.374%
2026-03-05	0.8700	0.8700	0.8700	0.8700	+19.178%	2	3,093	+8.046%
2026-03-04	0.7300	0.7300	0.7300	0.7300	-12.048%	1	3,092	+28.767%
2026-03-03	0.8300	0.8300	0.8300	0.8300	+12.162%	99	3,092	+13.253%
2026-03-02	0.7400	0.7400	0.7400	0.7400	-5.128%	3	3,007	+27.027%
2026-02-25	0.7800	0.7800	0.7800	0.7800	-6.024%	1	3,003	+20.513%
2026-02-23	0.8200	0.8300	0.8200	0.8300	-12.632%	25	3,003	+13.253%
2026-02-20	0.9200	0.9500	0.9200	0.9500	+3.261%	11	3,015	-1.053%
2026-02-19	0.9200	0.9200	0.9200	0.9200	0.000%	1	3,012	+2.174%
2026-02-17	0.9300	0.9300	0.9200	0.9200	-23.333%	9	3,012	+2.174%
2026-02-11	1.1400	1.2200	1.1400	1.2000	+3.448%	138	3,012	-21.667%
2026-02-10	1.1600	1.1600	1.1600	1.1600	-16.547%	1	3,122	-18.966%
2026-02-09	1.4100	1.4100	1.3800	1.3900	-7.333%	3	3,122	-32.374%
2026-02-06	1.5000	1.5100	1.4800	1.5000	0.000%	51	3,123	-37.333%
2026-02-05	1.5100	1.5100	1.5000	1.5000	-12.281%	40	3,163	-37.333%
2026-02-03	1.6900	1.7100	1.6700	1.7100	+1.786%	188	3,203	-45.029%
2026-02-02	1.6600	1.6800	1.6600	1.6800	+28.244%	2	3,184	-44.048%
2026-01-26	1.3000	1.3100	1.3000	1.3100	-7.092%	5	3,185	-28.244%
2026-01-21	1.6300	1.6300	1.4100	1.4100	+29.358%	13	3,187	-33.333%
2026-01-15	1.0900	1.0900	1.0800	1.0900	-25.850%	7	3,187	-13.761%
2026-01-09	1.4700	1.4700	1.4700	1.4700	-0.676%	3	3,182	-36.054%
2026-01-06	1.4800	1.4800	1.4800	1.4800	0.000%	5	3,179	-36.486%
2025-12-31	1.4800	1.4800	1.4800	1.4800	+11.278%	40	3,174	-36.486%
2025-12-29	1.3300	1.3300	1.3300	1.3300	-18.405%	40	3,174	-29.323%
2025-12-23	1.6300	1.6300	1.6300	1.6300	+1.875%	1	3,174	-42.331%
2025-12-22	1.6000	1.6000	1.6000	1.6000	+2.564%	10	3,173	-41.250%
2025-12-19	1.8700	1.8700	1.5500	1.5600	-16.129%	12	3,163	-39.744%
2025-12-12	1.8600	1.8600	1.8600	1.8600	+10.059%	5	3,158	-49.462%
2025-12-10	1.6900	1.6900	1.6900	1.6900	+6.962%	10	3,153	-44.379%
2025-12-05	1.5800	1.5800	1.5800	1.5800	+10.490%	10	3,163	-40.506%
2025-12-04	1.4100	1.4300	1.4100	1.4300	-8.333%	20	3,158	-34.266%
2025-12-01	1.7000	2.5100	1.5600	1.5600	+24.800%	2,100	3,148	-39.744%
2025-11-28	1.3500	1.3500	1.2500	1.2500	-3.846%	92	1,176	-24.800%
2025-11-26	1.3000	1.3000	1.3000	1.3000	-14.474%	10	1,164	-27.692%
2025-11-21	1.5200	1.5200	1.5200	1.5200	+47.573%	10	1,164	-38.158%
2025-11-14	1.5500	1.6000	1.0300	1.0300	-18.898%	100	1,164	-8.738%
2025-10-24	1.2700	1.2800	1.2700	1.2700	-25.731%	10	1,064	-25.984%
2025-10-13	1.7100	1.7100	1.7100	1.7100	-8.556%	18	1,061	-45.029%
2025-10-08	1.7600	1.8700	1.7600	1.8700	+3.889%	496	1,043	-49.733%
2025-10-07	1.8000	1.8000	1.8000	1.8000	-8.163%	10	547	-47.778%
2025-10-06	1.9000	1.9600	1.9000	1.9600	+10.734%	24	537	-52.041%
2025-10-03	1.7300	1.7700	1.7300	1.7700	+0.568%	91	526	-46.893%
2025-10-02	1.8000	1.8000	1.7300	1.7600	-3.825%	221	436	-46.591%
2025-10-01	1.7600	1.8600	1.7500	1.8300	0.000%	245	0	-48.634%