Dark

TLT20260930P84
TLT Sep 30 2026 84.00 Put (TLT260930P00084000)
option OPRA

EOD

Sep 24, 2026

4.20+43.345%(+1.27)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0000	4.2000	4.0000	4.2000	+43.345%	49	26	0.000%
2026-09-23	2.9300	2.9300	2.9300	2.9300	+36.916%	9	26	+43.345%
2026-09-22	2.4100	2.4100	2.1400	2.1400	-6.140%	15	747	+96.262%
2026-09-21	2.3600	2.4500	2.2800	2.2800	-18.280%	80	752	+84.211%
2026-09-18	2.6800	2.8000	2.6800	2.7900	+22.907%	183	827	+50.538%
2026-09-17	2.4500	2.4500	2.2300	2.2700	-26.774%	110	10,836	+85.022%
2026-09-16	2.6400	3.1000	2.6400	3.1000	+13.139%	21	10,940	+35.484%
2026-09-14	3.2000	3.3500	2.7400	2.7400	-13.016%	72	11,010	+53.285%
2026-09-11	2.7600	3.1500	2.7500	3.1500	+6.780%	408	11,023	+33.333%
2026-09-10	2.9900	2.9900	2.9500	2.9500	+25.532%	2	11,146	+42.373%
2026-09-09	1.9700	2.4800	1.8900	2.3500	+19.898%	30	11,147	+78.723%
2026-09-08	1.9400	1.9600	1.9400	1.9600	+4.813%	12	11,160	+114.286%
2026-09-04	1.8600	1.9100	1.7300	1.8700	-4.103%	75	11,166	+124.599%
2026-09-03	1.8700	1.9500	1.8700	1.9500	-14.097%	52	11,166	+115.385%
2026-09-02	2.1300	2.2900	2.1300	2.2700	+7.075%	63	11,130	+85.022%
2026-09-01	2.0000	2.2000	2.0000	2.1200	+1.435%	46	11,081	+98.113%
2026-08-31	2.1400	2.2100	2.0800	2.0900	+18.079%	34	11,085	+100.957%
2026-08-28	1.6200	1.7700	1.3700	1.7700	+14.935%	93	11,079	+137.288%
2026-08-27	1.5900	1.5900	1.5400	1.5400	-4.938%	79	11,068	+172.727%
2026-08-26	1.6200	1.6700	1.6200	1.6200	+5.882%	12	11,044	+159.259%
2026-08-25	1.5400	1.5400	1.5200	1.5300	-18.182%	6	11,054	+174.510%
2026-08-24	2.1000	2.1000	1.8700	1.8700	-26.087%	100	11,050	+124.599%
2026-08-21	2.4400	2.5300	2.4400	2.5300	+11.454%	24	11,057	+66.008%
2026-08-20	2.1300	2.2700	2.1300	2.2700	+28.249%	31	11,078	+85.022%
2026-08-19	1.8600	1.9800	1.7200	1.7700	-35.636%	165	11,112	+137.288%
2026-08-18	3.1000	3.1000	2.7500	2.7500	-7.718%	142	11,223	+52.727%
2026-08-17	2.6700	3.0300	2.6700	2.9800	+12.879%	137	11,241	+40.940%
2026-08-14	2.6000	2.6600	2.6000	2.6400	+32.000%	6	11,204	+59.091%
2026-08-13	1.8800	2.0000	1.8800	2.0000	-17.355%	33	11,202	+110.000%
2026-08-12	2.2700	2.4200	2.2500	2.4200	+8.520%	137	11,204	+73.554%
2026-08-11	2.2300	2.2300	2.2300	2.2300	-10.081%	1	11,255	+88.341%
2026-08-10	2.3900	2.4800	2.3900	2.4800	+19.231%	21	11,255	+69.355%
2026-08-07	2.0200	2.1300	2.0200	2.0800	-7.965%	208	11,251	+101.923%
2026-08-06	1.9800	2.2600	1.9800	2.2600	+23.497%	4	11,183	+85.841%
2026-08-05	1.8800	1.9600	1.8300	1.8300	-10.294%	35	11,179	+129.508%
2026-08-04	2.1600	2.1700	2.0400	2.0400	-18.725%	25	11,180	+105.882%
2026-08-03	2.5200	2.5200	2.4200	2.5100	-11.307%	545	11,181	+67.331%
2026-07-31	2.8100	2.9700	2.8100	2.8300	+19.409%	225	11,628	+48.410%
2026-07-30	2.3700	2.5400	2.3100	2.3700	-3.659%	214	11,729	+77.215%
2026-07-29	1.3800	2.4600	1.3800	2.4600	+95.238%	501	11,791	+70.732%
2026-07-28	1.5100	1.5200	1.2600	1.2600	-20.253%	779	11,518	+233.333%
2026-07-27	1.6500	1.6500	1.5800	1.5800	-17.708%	158	11,242	+165.823%
2026-07-24	1.8500	1.9200	1.7700	1.9200	-6.796%	181	11,223	+118.750%
2026-07-23	2.1300	2.1900	2.0600	2.0600	+11.957%	1,527	11,384	+103.883%
2026-07-22	1.7900	1.8400	1.7900	1.8400	+7.602%	2	12,496	+128.261%
2026-07-21	1.6700	1.7500	1.6600	1.7100	+12.500%	336	12,496	+145.614%
2026-07-20	1.3300	1.5300	1.3300	1.5200	+20.635%	31	12,477	+176.316%
2026-07-17	1.1500	1.2600	1.1500	1.2600	-12.500%	7	12,488	+233.333%
2026-07-16	1.6000	1.6000	1.4400	1.4400	+9.091%	225	12,561	+191.667%
2026-07-15	1.3500	1.3500	1.3200	1.3200	-10.204%	5	12,495	+218.182%
2026-07-14	1.5600	1.5600	1.4600	1.4700	-10.909%	17	12,503	+185.714%
2026-07-13	1.4900	1.6500	1.4900	1.6500	+17.021%	459	12,493	+154.545%
2026-07-10	1.4000	1.4100	1.4000	1.4100	+5.224%	10	12,450	+197.872%
2026-07-09	1.3800	1.3800	1.3400	1.3400	-4.965%	15	12,447	+213.433%
2026-07-08	1.4900	1.6000	1.4100	1.4100	+3.676%	10,263	12,495	+197.872%
2026-07-07	1.0400	1.3600	1.0400	1.3600	+46.237%	88	12,427	+208.824%
2026-07-06	0.9600	1.0200	0.9300	0.9300	-1.064%	115	12,349	+351.613%
2026-07-02	0.9500	0.9900	0.8700	0.9400	-1.053%	80	12,316	+346.809%
2026-07-01	1.0300	1.0300	0.9000	0.9500	+31.944%	124	12,316	+342.105%
2026-06-30	0.7200	0.7200	0.7200	0.7200	+33.333%	2	12,291	+483.333%
2026-06-29	0.5600	0.5600	0.5400	0.5400	-8.475%	37	12,289	+677.778%
2026-06-26	0.6200	0.6200	0.5900	0.5900	-6.349%	85	12,324	+611.864%
2026-06-25	0.6100	0.6400	0.6000	0.6300	-7.353%	11	12,401	+566.667%
2026-06-24	0.6600	0.6800	0.6400	0.6800	-26.882%	10,089	12,406	+517.647%
2026-06-23	0.9300	0.9300	0.9300	0.9300	-4.124%	10	3,431	+351.613%
2026-06-22	0.9700	0.9700	0.9700	0.9700	+15.476%	1	3,421	+332.990%
2026-06-18	0.8200	0.8400	0.7900	0.8400	-19.231%	418	3,785	+400.000%
2026-06-17	0.9600	1.0400	0.9600	1.0400	+4.000%	17	3,785	+303.846%
2026-06-16	1.1100	1.1100	1.0000	1.0000	-10.714%	3	3,785	+320.000%
2026-06-15	1.1300	1.1300	1.1200	1.1200	-15.789%	7	3,788	+275.000%
2026-06-12	1.3300	1.3300	1.3300	1.3300	+5.556%	1	3,788	+215.789%
2026-06-11	1.2600	1.2600	1.2600	1.2600	-26.744%	10	3,788	+233.333%
2026-06-10	1.5400	1.7200	1.5400	1.7200	+6.173%	207	3,788	+144.186%
2026-06-09	1.6300	1.6300	1.6200	1.6200	-1.220%	3	3,592	+159.259%
2026-06-08	1.6400	1.6400	1.6400	1.6400	+3.797%	2	3,592	+156.098%
2026-06-05	1.5800	1.6000	1.5400	1.5800	+16.176%	20	3,591	+165.823%
2026-06-04	1.3600	1.3600	1.3600	1.3600	-4.895%	2	3,590	+208.824%
2026-06-03	1.4300	1.4300	1.4300	1.4300	+5.926%	5	3,589	+193.706%
2026-06-02	1.3300	1.3500	1.3300	1.3500	-6.250%	17	3,585	+211.111%
2026-06-01	1.6500	1.7000	1.4400	1.4400	0.000%	25	3,573	+191.667%
2026-05-29	1.4900	1.4900	1.4400	1.4400	-17.714%	11	3,575	+191.667%
2026-05-27	1.7500	1.7500	1.7500	1.7500	-2.778%	1	3,584	+140.000%
2026-05-26	1.7300	1.8000	1.7300	1.8000	-14.692%	6	3,585	+133.333%
2026-05-22	2.1500	2.3600	2.1100	2.1100	-13.878%	260	3,587	+99.052%
2026-05-21	2.8000	2.8000	2.4500	2.4500	-8.582%	51	3,795	+71.429%
2026-05-20	2.7000	2.7000	2.6800	2.6800	-14.650%	4	3,795	+56.716%
2026-05-19	3.2600	3.2600	3.1000	3.1400	+13.357%	8	3,795	+33.758%
2026-05-18	2.7200	2.8600	2.7200	2.7700	+0.362%	16	3,795	+51.625%
2026-05-15	2.6800	2.7600	2.6700	2.7600	+52.486%	47	3,795	+52.174%
2026-05-14	1.8200	1.8300	1.8100	1.8100	-14.218%	30	3,780	+132.044%
2026-05-13	1.9700	2.1100	1.9600	2.1100	+11.053%	17	3,708	+99.052%
2026-05-12	1.9300	1.9300	1.9000	1.9000	+11.765%	50	3,708	+121.053%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+2.410%	1	3,708	+147.059%
2026-05-06	1.6800	1.6800	1.6600	1.6600	-16.583%	10	3,707	+153.012%
2026-05-05	1.9900	1.9900	1.9600	1.9900	-8.716%	29	3,707	+111.055%
2026-05-04	1.9900	2.2000	1.9900	2.1800	+18.478%	27	3,683	+92.661%
2026-05-01	1.8800	1.8800	1.8300	1.8400	-5.155%	10	3,649	+128.261%
2026-04-30	1.9400	1.9400	1.9400	1.9400	-0.513%	2	3,649	+116.495%
2026-04-29	1.8500	1.9500	1.8500	1.9500	+8.333%	47	3,693	+115.385%
2026-04-28	1.8000	1.8000	1.8000	1.8000	+12.500%	100	3,647	+133.333%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-2.439%	7	3,749	+162.500%
2026-04-21	1.5900	1.6500	1.5900	1.6400	+13.103%	271	3,474	+156.098%
2026-04-20	1.5700	1.5700	1.4500	1.4500	0.000%	2	3,474	+189.655%
2026-04-17	1.4900	1.4900	1.4400	1.4500	-17.143%	231	3,474	+189.655%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+21.528%	20	3,578	+140.000%
2026-04-14	1.4400	1.4400	1.4400	1.4400	-19.101%	3	3,558	+191.667%
2026-04-10	1.7600	1.7800	1.7600	1.7800	+3.488%	4	3,561	+135.955%
2026-04-08	1.7300	1.7300	1.7200	1.7200	-21.818%	100	3,558	+144.186%
2026-04-07	2.1000	2.2000	2.1000	2.2000	+1.852%	103	3,480	+90.909%
2026-04-01	2.1200	2.1600	2.0100	2.1600	-2.262%	7	3,378	+94.444%
2026-03-31	2.2100	2.2100	2.2100	2.2100	-7.531%	1	3,382	+90.045%
2026-03-30	2.3800	2.4100	2.3600	2.3900	-15.548%	161	3,382	+75.732%
2026-03-27	2.9200	2.9200	2.6800	2.8300	+12.749%	186	3,317	+48.410%
2026-03-26	2.4500	2.5100	2.4500	2.5100	+7.265%	26	3,420	+67.331%
2026-03-25	2.3400	2.3400	2.3400	2.3400	-16.726%	10	3,405	+79.487%
2026-03-24	2.7600	2.8100	2.7200	2.8100	+11.508%	112	3,405	+49.466%
2026-03-23	2.5200	2.5200	2.5200	2.5200	-11.888%	10	3,398	+66.667%
2026-03-20	2.1700	2.8600	2.1700	2.8600	+50.526%	493	3,398	+46.853%
2026-03-19	1.9000	1.9000	1.9000	1.9000	0.000%	1	3,298	+121.053%
2026-03-17	1.9000	1.9000	1.9000	1.9000	-21.488%	1	3,297	+121.053%
2026-03-13	2.2200	2.4500	2.2200	2.4200	+10.502%	135	3,296	+73.554%
2026-03-12	2.1900	2.1900	2.1900	2.1900	+12.887%	100	3,293	+91.781%
2026-03-11	1.7000	1.9400	1.6600	1.9400	+50.388%	155	3,193	+116.495%
2026-03-10	1.2900	1.2900	1.2900	1.2900	-13.423%	8	3,318	+225.581%
2026-03-06	1.5100	1.5100	1.4900	1.4900	+15.504%	25	3,310	+181.879%
2026-03-05	1.2600	1.3000	1.2600	1.2900	+16.216%	14	3,335	+225.581%
2026-03-04	1.1100	1.1100	1.1100	1.1100	-3.478%	13	3,345	+278.378%
2026-03-03	1.1500	1.1500	1.1500	1.1500	+3.604%	12	3,346	+265.217%
2026-03-02	1.1100	1.1100	1.1100	1.1100	+15.625%	3	3,358	+278.378%
2026-02-27	0.9400	0.9600	0.9400	0.9600	-8.571%	9	3,356	+337.500%
2026-02-26	1.0500	1.0500	1.0500	1.0500	-22.222%	10	3,354	+300.000%
2026-02-20	1.3500	1.3500	1.3500	1.3500	+1.504%	1	3,364	+211.111%
2026-02-19	1.3300	1.3300	1.3300	1.3300	-13.636%	3	3,363	+215.789%
2026-02-12	1.5400	1.5400	1.5400	1.5400	-9.942%	3	3,363	+172.727%
2026-02-11	1.7100	1.7100	1.7100	1.7100	+1.786%	6	3,363	+145.614%
2026-02-10	1.6800	1.6800	1.6800	1.6800	-27.897%	5	3,368	+150.000%
2026-02-04	2.3000	2.3300	2.3000	2.3300	0.000%	6	3,373	+80.258%
2026-02-02	2.3200	2.3600	2.2900	2.3300	+0.866%	122	3,373	+80.258%
2026-01-29	2.3100	2.3100	2.3100	2.3100	+4.525%	10	3,424	+81.818%
2026-01-28	2.1600	2.2100	2.1600	2.2100	+15.707%	32	3,427	+90.045%
2026-01-27	1.9100	1.9100	1.9100	1.9100	+6.111%	10	3,439	+119.895%
2026-01-26	1.8000	1.8000	1.8000	1.8000	-5.759%	10	3,439	+133.333%
2026-01-22	1.9100	1.9100	1.9100	1.9100	-6.829%	10	3,429	+119.895%
2026-01-21	2.2300	2.2300	2.0500	2.0500	-13.502%	25	3,429	+104.878%
2026-01-20	2.3600	2.3900	2.3600	2.3700	+35.429%	15	3,429	+77.215%
2026-01-16	1.7500	1.7500	1.7500	1.7500	-3.846%	2	3,415	+140.000%
2026-01-09	1.8200	1.8200	1.8200	1.8200	-12.919%	10	3,415	+130.769%
2026-01-08	2.0700	2.0900	2.0600	2.0900	+10.000%	386	3,415	+100.957%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-10.798%	1	3,074	+121.053%
2026-01-02	2.0900	2.1300	2.0900	2.1300	+9.231%	2	3,074	+97.183%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-2.010%	6	3,073	+115.385%
2025-12-26	1.9900	1.9900	1.9900	1.9900	-8.295%	1	3,073	+111.055%
2025-12-22	2.1700	2.1700	2.1700	2.1700	-0.459%	2	3,072	+93.548%
2025-12-19	2.1800	2.1800	2.1800	2.1800	-9.167%	100	3,072	+92.661%
2025-12-15	2.3900	2.4000	2.3900	2.4000	-4.000%	2	2,972	+75.000%
2025-12-12	2.5000	2.5000	2.5000	2.5000	+5.042%	3	2,972	+68.000%
2025-12-09	2.3800	2.3800	2.3800	2.3800	+20.812%	3	2,969	+76.471%
2025-12-01	2.5100	2.5100	1.9700	1.9700	-2.475%	85	2,966	+113.198%
2025-11-13	1.8900	2.0200	1.8900	2.0200	-2.885%	13	2,961	+107.921%
2025-11-05	2.0800	2.0800	2.0800	2.0800	+3.483%	1	2,951	+101.923%
2025-10-16	2.0100	2.0100	2.0100	2.0100	-2.427%	2	2,952	+108.955%
2025-10-15	1.9500	2.0800	1.9500	2.0600	-1.905%	179	2,952	+103.883%
2025-10-14	2.0900	2.1000	2.0900	2.1000	-0.943%	817	2,789	+100.000%
2025-10-13	2.2500	2.2700	2.1100	2.1200	-1.395%	727	1,974	+98.113%
2025-10-10	2.2900	2.2900	2.1500	2.1500	-8.120%	20	1,250	+95.349%
2025-10-08	2.2900	2.3900	2.2800	2.3400	-2.500%	536	1,240	+79.487%
2025-10-07	2.4500	2.4500	2.3500	2.4000	-5.512%	165	704	+75.000%
2025-10-06	2.4700	2.5400	2.4700	2.5400	+13.393%	21	579	+65.354%
2025-10-03	2.2400	2.2600	2.2400	2.2400	-1.754%	468	577	+87.500%
2025-10-02	2.3500	2.3500	2.2300	2.2800	-4.202%	86	109	+84.211%
2025-10-01	2.3500	2.4100	2.3500	2.3800	0.000%	23	0	+76.471%