Dark

TLT20260930P83
TLT Sep 30 2026 83.00 Put (TLT260930P00083000)
option OPRA

EOD

Sep 24, 2026

3.35+31.373%(+0.80)3,794

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.4800	3.3500	2.4600	3.3500	+31.373%	3,794	190	0.000%
2026-09-23	1.6900	2.7400	1.6900	2.5500	+100.787%	5,261	2,499	+31.373%
2026-09-22	1.2200	1.4700	1.2200	1.2700	-9.929%	98	12,241	+163.780%
2026-09-21	1.4100	1.4500	1.4000	1.4100	-24.599%	263	12,329	+137.589%
2026-09-18	1.6000	1.8700	1.6000	1.8700	+31.690%	474	12,420	+79.144%
2026-09-17	1.4800	1.5600	1.3900	1.4200	-31.731%	87	12,255	+135.915%
2026-09-16	2.0800	2.1100	1.7100	2.0800	-11.864%	97	12,221	+61.058%
2026-09-15	2.4900	2.4900	2.2800	2.3600	+13.462%	79	12,250	+41.949%
2026-09-14	2.2000	2.4800	1.8600	2.0800	-5.023%	138	12,268	+61.058%
2026-09-11	1.8800	2.2500	1.7600	2.1900	-7.983%	182	12,290	+52.968%
2026-09-10	2.1100	2.3800	1.9100	2.3800	+55.556%	78	12,322	+40.756%
2026-09-09	1.2300	1.7300	1.1600	1.5300	+14.179%	1,427	12,352	+118.954%
2026-09-08	1.0600	1.3400	1.0200	1.3400	+10.744%	750	12,631	+150.000%
2026-09-04	1.1400	1.2100	1.0500	1.2100	-5.469%	247	12,509	+176.860%
2026-09-03	1.2100	1.3100	1.1200	1.2800	-10.490%	246	12,509	+161.719%
2026-09-02	1.4300	1.5700	1.4300	1.4300	-4.027%	199	12,669	+134.266%
2026-09-01	1.4200	1.5100	1.2600	1.4900	+14.615%	175	12,664	+124.832%
2026-08-31	1.4400	1.5600	1.3000	1.3000	+15.044%	35	12,672	+157.692%
2026-08-28	0.9200	1.1300	0.7800	1.1300	+6.604%	536	12,685	+196.460%
2026-08-27	1.0300	1.1000	0.9500	1.0600	-0.935%	295	12,751	+216.038%
2026-08-26	1.0300	1.1100	1.0000	1.0700	+15.054%	113	12,647	+213.084%
2026-08-25	1.1000	1.1200	0.9300	0.9300	-26.772%	571	12,577	+260.215%
2026-08-24	1.4100	1.4300	1.2500	1.2700	-26.163%	158	12,686	+163.780%
2026-08-21	1.6600	1.8400	1.6300	1.7200	+11.688%	137	12,754	+94.767%
2026-08-20	1.5400	1.6400	1.4300	1.5400	+16.667%	468	12,629	+117.532%
2026-08-19	1.2500	1.3500	1.1700	1.3200	-33.668%	185	12,482	+153.788%
2026-08-18	2.2600	2.2600	1.9900	1.9900	-13.478%	29	12,574	+68.342%
2026-08-17	1.9200	2.3000	1.8700	2.3000	+27.072%	583	12,564	+45.652%
2026-08-14	1.5900	1.9700	1.5100	1.8100	+33.088%	449	12,574	+85.083%
2026-08-13	1.5000	1.5000	1.1400	1.3600	-15.000%	116	12,391	+146.324%
2026-08-12	1.6000	1.6000	1.6000	1.6000	-9.605%	10	12,321	+109.375%
2026-08-11	1.6400	1.7700	1.6400	1.7700	-1.667%	23	12,322	+89.266%
2026-08-10	1.5800	1.8000	1.5800	1.8000	+20.000%	60	12,312	+86.111%
2026-08-07	1.3600	1.5300	1.3600	1.5000	-7.975%	97	12,335	+123.333%
2026-08-06	1.5700	1.6600	1.5700	1.6300	+19.853%	323	12,301	+105.521%
2026-08-05	1.4100	1.4200	1.3600	1.3600	-5.556%	48	12,245	+146.324%
2026-08-04	1.5900	1.5900	1.4400	1.4400	-24.211%	13	12,218	+132.639%
2026-08-03	1.9000	1.9400	1.8100	1.9000	-14.027%	296	12,207	+76.316%
2026-07-31	1.9900	2.3300	1.9900	2.2100	+29.240%	46	12,216	+51.584%
2026-07-30	1.8300	1.9400	1.7100	1.7100	-8.556%	1,346	12,184	+95.906%
2026-07-29	0.9400	1.8700	0.9400	1.8700	+112.500%	175	12,624	+79.144%
2026-07-28	0.9700	1.0000	0.8600	0.8800	-16.190%	55	12,670	+280.682%
2026-07-27	1.1300	1.1500	1.0500	1.0500	-22.222%	214	12,648	+219.048%
2026-07-24	1.3200	1.3900	1.3000	1.3500	-11.765%	151	12,742	+148.148%
2026-07-23	1.5600	1.6100	1.5100	1.5300	+16.794%	384	12,787	+118.954%
2026-07-22	1.2500	1.3100	1.2500	1.3100	+5.645%	388	12,815	+155.725%
2026-07-21	1.1500	1.2600	1.1500	1.2400	+11.712%	72	12,815	+170.161%
2026-07-20	0.9600	1.1300	0.9600	1.1100	+26.136%	857	12,819	+201.802%
2026-07-17	0.7900	0.8800	0.7900	0.8800	-13.725%	412	13,164	+280.682%
2026-07-16	1.0200	1.1500	1.0000	1.0200	+7.368%	240	13,262	+228.431%
2026-07-15	0.9900	0.9900	0.9400	0.9500	-15.929%	22	13,255	+252.632%
2026-07-14	1.1300	1.1300	1.1300	1.1300	-3.419%	329	13,247	+196.460%
2026-07-13	1.0500	1.2000	1.0500	1.1700	+21.875%	69	12,923	+186.325%
2026-07-10	0.9500	0.9600	0.9500	0.9600	+1.053%	2	12,912	+248.958%
2026-07-09	1.0100	1.0100	0.9500	0.9500	-2.062%	24	12,911	+252.632%
2026-07-08	1.0500	1.1700	0.9700	0.9700	+4.301%	838	12,987	+245.361%
2026-07-07	0.8000	0.9500	0.7900	0.9300	+38.806%	611	12,982	+260.215%
2026-07-06	0.6500	0.7300	0.6500	0.6700	0.000%	622	12,434	+400.000%
2026-07-02	0.6700	0.6700	0.6700	0.6700	0.000%	9	12,106	+400.000%
2026-07-01	0.6900	0.7300	0.6400	0.6700	+45.652%	116	12,106	+400.000%
2026-06-30	0.4200	0.4600	0.4200	0.4600	+21.053%	5,402	12,115	+628.261%
2026-06-29	0.4000	0.4000	0.3800	0.3800	-9.524%	49	11,768	+781.579%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-6.667%	1	11,737	+697.619%
2026-06-25	0.4400	0.4500	0.4300	0.4500	-8.163%	5,035	12,567	+644.444%
2026-06-24	0.5000	0.5000	0.4700	0.4900	-27.941%	10,018	12,554	+583.673%
2026-06-23	0.6800	0.6800	0.6800	0.6800	-9.333%	7	12,922	+392.647%
2026-06-22	0.7300	0.7500	0.6900	0.7500	+19.048%	118	12,922	+346.667%
2026-06-18	0.6100	0.6300	0.6100	0.6300	-14.865%	46	12,755	+431.746%
2026-06-17	0.7500	0.7500	0.7400	0.7400	-1.333%	9	12,755	+352.703%
2026-06-16	0.8100	0.8100	0.7500	0.7500	-17.582%	10,006	12,755	+346.667%
2026-06-15	0.8500	0.9100	0.8500	0.9100	-7.143%	62	2,785	+268.132%
2026-06-12	1.0600	1.0600	0.9800	0.9800	-23.438%	5	2,785	+241.837%
2026-06-10	1.2200	1.2800	1.2200	1.2800	-3.030%	13	2,785	+161.719%
2026-06-09	1.3200	1.3200	1.3200	1.3200	-3.650%	1	2,849	+153.788%
2026-06-08	1.2700	1.3700	1.2700	1.3700	+13.223%	4	2,848	+144.526%
2026-06-05	1.1900	1.2300	1.1800	1.2100	+13.084%	615	2,848	+176.860%
2026-06-04	1.0600	1.0900	1.0600	1.0700	-7.759%	21	3,380	+213.084%
2026-06-03	1.1300	1.2300	1.1300	1.1600	+11.538%	28	3,388	+188.793%
2026-06-02	1.0100	1.0700	1.0100	1.0400	-8.772%	33	3,372	+222.115%
2026-06-01	1.2900	1.2900	1.1300	1.1400	0.000%	3	3,386	+193.860%
2026-05-29	1.1500	1.1500	1.1300	1.1400	-5.000%	36	3,386	+193.860%
2026-05-28	1.2700	1.2700	1.1800	1.2000	-9.774%	317	3,617	+179.167%
2026-05-27	1.3900	1.3900	1.2500	1.3300	-8.904%	404	3,785	+151.880%
2026-05-26	1.6500	1.6500	1.3700	1.4600	-19.780%	926	4,232	+129.452%
2026-05-22	1.7100	1.8200	1.7100	1.8200	-17.647%	13	4,150	+84.066%
2026-05-20	2.5600	2.5600	2.2100	2.2100	-18.750%	8	4,154	+51.584%
2026-05-19	2.6400	2.7400	2.6400	2.7200	+18.261%	73	4,146	+23.162%
2026-05-18	2.1900	2.3000	2.1700	2.3000	+5.505%	50	4,146	+45.652%
2026-05-15	2.1400	2.2100	2.1100	2.1800	+43.421%	22	4,146	+53.670%
2026-05-14	1.4900	1.5200	1.4900	1.5200	-10.059%	7	4,108	+120.395%
2026-05-13	1.6600	1.6900	1.6600	1.6900	+5.625%	27	4,111	+98.225%
2026-05-12	1.5300	1.6000	1.5300	1.6000	+23.077%	15	4,111	+109.375%
2026-05-11	1.3000	1.3000	1.3000	1.3000	+2.362%	100	4,111	+157.692%
2026-05-07	1.2700	1.2700	1.2700	1.2700	-30.220%	1	4,027	+163.780%
2026-05-04	1.8200	1.8200	1.8200	1.8200	+14.465%	1	4,026	+84.066%
2026-05-01	1.5900	1.5900	1.5900	1.5900	+33.613%	1	4,024	+110.692%
2026-04-20	1.1900	1.1900	1.1900	1.1900	0.000%	7	4,024	+181.513%
2026-04-17	1.1700	1.1900	1.1600	1.1900	-15.000%	21	4,031	+181.513%
2026-04-16	1.3000	1.4000	1.3000	1.4000	+12.903%	5	4,033	+139.286%
2026-04-15	1.2100	1.2400	1.2100	1.2400	-3.876%	17	4,031	+170.161%
2026-04-14	1.2900	1.2900	1.2900	1.2900	-7.194%	10	4,026	+159.690%
2026-04-09	1.3900	1.3900	1.3900	1.3900	-4.795%	7	4,026	+141.007%
2026-04-08	1.3400	1.4600	1.3400	1.4600	-21.505%	405	4,019	+129.452%
2026-04-07	1.8600	1.8600	1.8600	1.8600	+17.722%	1	3,615	+80.108%
2026-04-06	1.6100	1.6100	1.5800	1.5800	-8.140%	3	3,614	+112.025%
2026-04-02	1.7200	1.7200	1.7200	1.7200	-8.511%	1	3,613	+94.767%
2026-03-31	1.8700	1.8800	1.8700	1.8800	-8.293%	200	3,613	+78.191%
2026-03-30	2.0400	2.0500	1.9800	2.0500	-13.136%	895	3,413	+63.415%
2026-03-27	2.4400	2.4400	2.3600	2.3600	+10.280%	200	2,555	+41.949%
2026-03-26	2.1400	2.1400	2.1400	2.1400	+9.184%	1	2,373	+56.542%
2026-03-25	2.0100	2.0100	1.9600	1.9600	-14.410%	500	2,374	+70.918%
2026-03-24	2.2900	2.2900	2.2900	2.2900	+5.046%	1	1,906	+46.288%
2026-03-23	2.1400	2.1800	1.9600	2.1800	-10.656%	121	1,906	+53.670%
2026-03-20	1.8200	2.4400	1.8200	2.4400	+51.553%	258	1,837	+37.295%
2026-03-19	1.6100	1.6100	1.6100	1.6100	-6.395%	1	1,932	+108.075%
2026-03-18	1.7200	1.7200	1.7200	1.7200	+13.907%	1	1,931	+94.767%
2026-03-17	1.5200	1.5200	1.5100	1.5100	-26.341%	20	1,931	+121.854%
2026-03-13	2.0500	2.0500	2.0500	2.0500	+28.125%	35	1,914	+63.415%
2026-03-11	1.3500	1.6000	1.3500	1.6000	+42.857%	210	1,966	+109.375%
2026-03-10	1.0400	1.1200	1.0400	1.1200	-9.677%	6	2,134	+199.107%
2026-03-06	1.2400	1.2400	1.2400	1.2400	+20.388%	13	2,133	+170.161%
2026-03-05	1.0400	1.0900	1.0200	1.0300	+14.444%	41	2,133	+225.243%
2026-03-04	0.9000	0.9000	0.9000	0.9000	-4.255%	6	2,123	+272.222%
2026-03-03	1.0100	1.0100	0.9400	0.9400	+4.444%	7	2,123	+256.383%
2026-03-02	0.9000	0.9000	0.9000	0.9000	+5.882%	4	2,122	+272.222%
2026-02-26	0.8600	0.8600	0.8500	0.8500	-22.727%	2	2,118	+294.118%
2026-02-18	1.0800	1.1000	1.0800	1.1000	+0.917%	8	2,118	+204.545%
2026-02-17	1.1200	1.1200	1.0900	1.0900	-6.034%	18	2,112	+207.339%
2026-02-13	1.1600	1.1600	1.1600	1.1600	-37.968%	15	2,094	+188.793%
2026-01-29	2.7700	2.7700	1.8700	1.8700	+1.081%	2	2,094	+79.144%
2026-01-28	1.8100	1.8500	1.8100	1.8500	+19.355%	102	2,194	+81.081%
2026-01-26	1.5500	1.5500	1.5500	1.5500	-7.186%	1	2,192	+116.129%
2026-01-23	1.5800	1.6700	1.5800	1.6700	-11.640%	30	2,191	+100.599%
2026-01-21	1.8900	1.8900	1.8900	1.8900	+31.250%	1	2,161	+77.249%
2026-01-16	1.3900	1.4400	1.3900	1.4400	-16.763%	60	2,100	+132.639%
2026-01-08	1.7300	1.7300	1.7300	1.7300	+2.367%	10	2,100	+93.642%
2025-12-26	1.6900	1.6900	1.6900	1.6900	-12.887%	1	2,090	+98.225%
2025-12-10	1.9400	1.9400	1.9400	1.9400	+12.791%	1	2,090	+72.680%
2025-12-02	1.7200	1.7200	1.7200	1.7200	-8.021%	1	2,090	+94.767%
2025-12-01	2.1000	2.5100	1.8700	1.8700	+10.651%	80	2,089	+79.144%
2025-11-21	1.6900	1.6900	1.6900	1.6900	-11.053%	30	2,089	+98.225%
2025-11-19	1.9000	1.9000	1.9000	1.9000	+5.556%	10	2,089	+76.316%
2025-11-14	1.8200	1.8200	1.8000	1.8000	+0.559%	50	2,079	+86.111%
2025-11-05	1.7900	1.7900	1.7900	1.7900	+2.874%	1	2,029	+87.151%
2025-10-16	1.7400	1.7400	1.7400	1.7400	-3.867%	3	2,030	+92.529%
2025-10-15	1.6800	1.8200	1.6800	1.8100	-2.688%	60	2,030	+85.083%
2025-10-14	1.8600	1.8600	1.8600	1.8600	-3.627%	15	1,970	+80.108%
2025-10-13	1.9400	1.9800	1.9300	1.9300	-12.273%	295	1,955	+73.575%
2025-10-09	2.2000	2.2000	2.2000	2.2000	+10.000%	5	1,669	+52.273%
2025-10-08	2.0000	2.0100	1.9900	2.0000	-3.382%	371	1,664	+67.500%
2025-10-07	2.1800	2.1800	2.0700	2.0700	-7.175%	40	1,306	+61.836%
2025-10-06	2.2300	2.2300	2.2300	2.2300	+12.060%	100	1,287	+50.224%
2025-10-03	1.9600	1.9900	1.9600	1.9900	0.000%	100	1,187	+68.342%
2025-10-02	2.0500	2.0700	1.9600	1.9900	-4.327%	545	1,087	+68.342%
2025-10-01	2.0200	2.1000	1.9900	2.0800	0.000%	550	0	+61.058%