Dark

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

EOD

Aug 5, 2026

1.83-10.294%(-0.21)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8800	1.9600	1.8300	1.8300	-10.294%	35	11,179	0.000%
2026-08-04	2.1600	2.1700	2.0400	2.0400	-18.725%	25	11,180	-10.294%
2026-08-03	2.5200	2.5200	2.4200	2.5100	-11.307%	545	11,181	-27.092%
2026-07-31	2.8100	2.9700	2.8100	2.8300	+19.409%	225	11,628	-35.336%
2026-07-30	2.3700	2.5400	2.3100	2.3700	-3.659%	214	11,729	-22.785%
2026-07-29	1.3800	2.4600	1.3800	2.4600	+95.238%	501	11,791	-25.610%
2026-07-28	1.5100	1.5200	1.2600	1.2600	-20.253%	779	11,518	+45.238%
2026-07-27	1.6500	1.6500	1.5800	1.5800	-17.708%	158	11,242	+15.823%
2026-07-24	1.8500	1.9200	1.7700	1.9200	-6.796%	181	11,223	-4.687%
2026-07-23	2.1300	2.1900	2.0600	2.0600	+11.957%	1,527	11,384	-11.165%
2026-07-22	1.7900	1.8400	1.7900	1.8400	+7.602%	2	12,496	-0.543%
2026-07-21	1.6700	1.7500	1.6600	1.7100	+12.500%	336	12,496	+7.018%
2026-07-20	1.3300	1.5300	1.3300	1.5200	+20.635%	31	12,477	+20.395%
2026-07-17	1.1500	1.2600	1.1500	1.2600	-12.500%	7	12,488	+45.238%
2026-07-16	1.6000	1.6000	1.4400	1.4400	+9.091%	225	12,561	+27.083%
2026-07-15	1.3500	1.3500	1.3200	1.3200	-10.204%	5	12,495	+38.636%
2026-07-14	1.5600	1.5600	1.4600	1.4700	-10.909%	17	12,503	+24.490%
2026-07-13	1.4900	1.6500	1.4900	1.6500	+17.021%	459	12,493	+10.909%
2026-07-10	1.4000	1.4100	1.4000	1.4100	+5.224%	10	12,450	+29.787%
2026-07-09	1.3800	1.3800	1.3400	1.3400	-4.965%	15	12,447	+36.567%
2026-07-08	1.4900	1.6000	1.4100	1.4100	+3.676%	10,263	12,495	+29.787%
2026-07-07	1.0400	1.3600	1.0400	1.3600	+46.237%	88	12,427	+34.559%
2026-07-06	0.9600	1.0200	0.9300	0.9300	-1.064%	115	12,349	+96.774%
2026-07-02	0.9500	0.9900	0.8700	0.9400	-1.053%	80	12,316	+94.681%
2026-07-01	1.0300	1.0300	0.9000	0.9500	+31.944%	124	12,316	+92.632%
2026-06-30	0.7200	0.7200	0.7200	0.7200	+33.333%	2	12,291	+154.167%
2026-06-29	0.5600	0.5600	0.5400	0.5400	-8.475%	37	12,289	+238.889%
2026-06-26	0.6200	0.6200	0.5900	0.5900	-6.349%	85	12,324	+210.169%
2026-06-25	0.6100	0.6400	0.6000	0.6300	-7.353%	11	12,401	+190.476%
2026-06-24	0.6600	0.6800	0.6400	0.6800	-26.882%	10,089	12,406	+169.118%
2026-06-23	0.9300	0.9300	0.9300	0.9300	-4.124%	10	3,431	+96.774%
2026-06-22	0.9700	0.9700	0.9700	0.9700	+15.476%	1	3,421	+88.660%
2026-06-18	0.8200	0.8400	0.7900	0.8400	-19.231%	418	3,785	+117.857%
2026-06-17	0.9600	1.0400	0.9600	1.0400	+4.000%	17	3,785	+75.962%
2026-06-16	1.1100	1.1100	1.0000	1.0000	-10.714%	3	3,785	+83.000%
2026-06-15	1.1300	1.1300	1.1200	1.1200	-15.789%	7	3,788	+63.393%
2026-06-12	1.3300	1.3300	1.3300	1.3300	+5.556%	1	3,788	+37.594%
2026-06-11	1.2600	1.2600	1.2600	1.2600	-26.744%	10	3,788	+45.238%
2026-06-10	1.5400	1.7200	1.5400	1.7200	+6.173%	207	3,788	+6.395%
2026-06-09	1.6300	1.6300	1.6200	1.6200	-1.220%	3	3,592	+12.963%
2026-06-08	1.6400	1.6400	1.6400	1.6400	+3.797%	2	3,592	+11.585%
2026-06-05	1.5800	1.6000	1.5400	1.5800	+16.176%	20	3,591	+15.823%
2026-06-04	1.3600	1.3600	1.3600	1.3600	-4.895%	2	3,590	+34.559%
2026-06-03	1.4300	1.4300	1.4300	1.4300	+5.926%	5	3,589	+27.972%
2026-06-02	1.3300	1.3500	1.3300	1.3500	-6.250%	17	3,585	+35.556%
2026-06-01	1.6500	1.7000	1.4400	1.4400	0.000%	25	3,573	+27.083%
2026-05-29	1.4900	1.4900	1.4400	1.4400	-17.714%	11	3,575	+27.083%
2026-05-27	1.7500	1.7500	1.7500	1.7500	-2.778%	1	3,584	+4.571%
2026-05-26	1.7300	1.8000	1.7300	1.8000	-14.692%	6	3,585	+1.667%
2026-05-22	2.1500	2.3600	2.1100	2.1100	-13.878%	260	3,587	-13.270%
2026-05-21	2.8000	2.8000	2.4500	2.4500	-8.582%	51	3,795	-25.306%
2026-05-20	2.7000	2.7000	2.6800	2.6800	-14.650%	4	3,795	-31.716%
2026-05-19	3.2600	3.2600	3.1000	3.1400	+13.357%	8	3,795	-41.720%
2026-05-18	2.7200	2.8600	2.7200	2.7700	+0.362%	16	3,795	-33.935%
2026-05-15	2.6800	2.7600	2.6700	2.7600	+52.486%	47	3,795	-33.696%
2026-05-14	1.8200	1.8300	1.8100	1.8100	-14.218%	30	3,780	+1.105%
2026-05-13	1.9700	2.1100	1.9600	2.1100	+11.053%	17	3,708	-13.270%
2026-05-12	1.9300	1.9300	1.9000	1.9000	+11.765%	50	3,708	-3.684%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+2.410%	1	3,708	+7.647%
2026-05-06	1.6800	1.6800	1.6600	1.6600	-16.583%	10	3,707	+10.241%
2026-05-05	1.9900	1.9900	1.9600	1.9900	-8.716%	29	3,707	-8.040%
2026-05-04	1.9900	2.2000	1.9900	2.1800	+18.478%	27	3,683	-16.055%
2026-05-01	1.8800	1.8800	1.8300	1.8400	-5.155%	10	3,649	-0.543%
2026-04-30	1.9400	1.9400	1.9400	1.9400	-0.513%	2	3,649	-5.670%
2026-04-29	1.8500	1.9500	1.8500	1.9500	+8.333%	47	3,693	-6.154%
2026-04-28	1.8000	1.8000	1.8000	1.8000	+12.500%	100	3,647	+1.667%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-2.439%	7	3,749	+14.375%
2026-04-21	1.5900	1.6500	1.5900	1.6400	+13.103%	271	3,474	+11.585%
2026-04-20	1.5700	1.5700	1.4500	1.4500	0.000%	2	3,474	+26.207%
2026-04-17	1.4900	1.4900	1.4400	1.4500	-17.143%	231	3,474	+26.207%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+21.528%	20	3,578	+4.571%
2026-04-14	1.4400	1.4400	1.4400	1.4400	-19.101%	3	3,558	+27.083%
2026-04-10	1.7600	1.7800	1.7600	1.7800	+3.488%	4	3,561	+2.809%
2026-04-08	1.7300	1.7300	1.7200	1.7200	-21.818%	100	3,558	+6.395%
2026-04-07	2.1000	2.2000	2.1000	2.2000	+1.852%	103	3,480	-16.818%
2026-04-01	2.1200	2.1600	2.0100	2.1600	-2.262%	7	3,378	-15.278%
2026-03-31	2.2100	2.2100	2.2100	2.2100	-7.531%	1	3,382	-17.195%
2026-03-30	2.3800	2.4100	2.3600	2.3900	-15.548%	161	3,382	-23.431%
2026-03-27	2.9200	2.9200	2.6800	2.8300	+12.749%	186	3,317	-35.336%
2026-03-26	2.4500	2.5100	2.4500	2.5100	+7.265%	26	3,420	-27.092%
2026-03-25	2.3400	2.3400	2.3400	2.3400	-16.726%	10	3,405	-21.795%
2026-03-24	2.7600	2.8100	2.7200	2.8100	+11.508%	112	3,405	-34.875%
2026-03-23	2.5200	2.5200	2.5200	2.5200	-11.888%	10	3,398	-27.381%
2026-03-20	2.1700	2.8600	2.1700	2.8600	+50.526%	493	3,398	-36.014%
2026-03-19	1.9000	1.9000	1.9000	1.9000	0.000%	1	3,298	-3.684%
2026-03-17	1.9000	1.9000	1.9000	1.9000	-21.488%	1	3,297	-3.684%
2026-03-13	2.2200	2.4500	2.2200	2.4200	+10.502%	135	3,296	-24.380%
2026-03-12	2.1900	2.1900	2.1900	2.1900	+12.887%	100	3,293	-16.438%
2026-03-11	1.7000	1.9400	1.6600	1.9400	+50.388%	155	3,193	-5.670%
2026-03-10	1.2900	1.2900	1.2900	1.2900	-13.423%	8	3,318	+41.860%
2026-03-06	1.5100	1.5100	1.4900	1.4900	+15.504%	25	3,310	+22.819%
2026-03-05	1.2600	1.3000	1.2600	1.2900	+16.216%	14	3,335	+41.860%
2026-03-04	1.1100	1.1100	1.1100	1.1100	-3.478%	13	3,345	+64.865%
2026-03-03	1.1500	1.1500	1.1500	1.1500	+3.604%	12	3,346	+59.130%
2026-03-02	1.1100	1.1100	1.1100	1.1100	+15.625%	3	3,358	+64.865%
2026-02-27	0.9400	0.9600	0.9400	0.9600	-8.571%	9	3,356	+90.625%
2026-02-26	1.0500	1.0500	1.0500	1.0500	-22.222%	10	3,354	+74.286%
2026-02-20	1.3500	1.3500	1.3500	1.3500	+1.504%	1	3,364	+35.556%
2026-02-19	1.3300	1.3300	1.3300	1.3300	-13.636%	3	3,363	+37.594%
2026-02-12	1.5400	1.5400	1.5400	1.5400	-9.942%	3	3,363	+18.831%
2026-02-11	1.7100	1.7100	1.7100	1.7100	+1.786%	6	3,363	+7.018%
2026-02-10	1.6800	1.6800	1.6800	1.6800	-27.897%	5	3,368	+8.929%
2026-02-04	2.3000	2.3300	2.3000	2.3300	0.000%	6	3,373	-21.459%
2026-02-02	2.3200	2.3600	2.2900	2.3300	+0.866%	122	3,373	-21.459%
2026-01-29	2.3100	2.3100	2.3100	2.3100	+4.525%	10	3,424	-20.779%
2026-01-28	2.1600	2.2100	2.1600	2.2100	+15.707%	32	3,427	-17.195%
2026-01-27	1.9100	1.9100	1.9100	1.9100	+6.111%	10	3,439	-4.188%
2026-01-26	1.8000	1.8000	1.8000	1.8000	-5.759%	10	3,439	+1.667%
2026-01-22	1.9100	1.9100	1.9100	1.9100	-6.829%	10	3,429	-4.188%
2026-01-21	2.2300	2.2300	2.0500	2.0500	-13.502%	25	3,429	-10.732%
2026-01-20	2.3600	2.3900	2.3600	2.3700	+35.429%	15	3,429	-22.785%
2026-01-16	1.7500	1.7500	1.7500	1.7500	-3.846%	2	3,415	+4.571%
2026-01-09	1.8200	1.8200	1.8200	1.8200	-12.919%	10	3,415	+0.549%
2026-01-08	2.0700	2.0900	2.0600	2.0900	+10.000%	386	3,415	-12.440%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-10.798%	1	3,074	-3.684%
2026-01-02	2.0900	2.1300	2.0900	2.1300	+9.231%	2	3,074	-14.085%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-2.010%	6	3,073	-6.154%
2025-12-26	1.9900	1.9900	1.9900	1.9900	-8.295%	1	3,073	-8.040%
2025-12-22	2.1700	2.1700	2.1700	2.1700	-0.459%	2	3,072	-15.668%
2025-12-19	2.1800	2.1800	2.1800	2.1800	-9.167%	100	3,072	-16.055%
2025-12-15	2.3900	2.4000	2.3900	2.4000	-4.000%	2	2,972	-23.750%
2025-12-12	2.5000	2.5000	2.5000	2.5000	+5.042%	3	2,972	-26.800%
2025-12-09	2.3800	2.3800	2.3800	2.3800	+20.812%	3	2,969	-23.109%
2025-12-01	2.5100	2.5100	1.9700	1.9700	-2.475%	85	2,966	-7.107%
2025-11-13	1.8900	2.0200	1.8900	2.0200	-2.885%	13	2,961	-9.406%
2025-11-05	2.0800	2.0800	2.0800	2.0800	+3.483%	1	2,951	-12.019%
2025-10-16	2.0100	2.0100	2.0100	2.0100	-2.427%	2	2,952	-8.955%
2025-10-15	1.9500	2.0800	1.9500	2.0600	-1.905%	179	2,952	-11.165%
2025-10-14	2.0900	2.1000	2.0900	2.1000	-0.943%	817	2,789	-12.857%
2025-10-13	2.2500	2.2700	2.1100	2.1200	-1.395%	727	1,974	-13.679%
2025-10-10	2.2900	2.2900	2.1500	2.1500	-8.120%	20	1,250	-14.884%
2025-10-08	2.2900	2.3900	2.2800	2.3400	-2.500%	536	1,240	-21.795%
2025-10-07	2.4500	2.4500	2.3500	2.4000	-5.512%	165	704	-23.750%
2025-10-06	2.4700	2.5400	2.4700	2.5400	+13.393%	21	579	-27.953%
2025-10-03	2.2400	2.2600	2.2400	2.2400	-1.754%	468	577	-18.304%
2025-10-02	2.3500	2.3500	2.2300	2.2800	-4.202%	86	109	-19.737%
2025-10-01	2.3500	2.4100	2.3500	2.3800	0.000%	23	0	-23.109%