Dark

TLT20260930P85
TLT Sep 30 2026 85.00 Put (TLT260930P00085000)
option OPRA

EOD

Sep 24, 2026

5.25+58.133%(+1.93)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.0200	5.2500	5.0200	5.2500	+58.133%	89	58	0.000%
2026-09-21	3.3200	3.3200	3.3200	3.3200	-12.401%	1	59	+58.133%
2026-09-18	3.7900	3.7900	3.7900	3.7900	+14.848%	90	61	+38.522%
2026-09-17	3.3600	3.3600	3.3000	3.3000	-9.589%	91	61	+59.091%
2026-09-14	4.2400	4.2400	3.6500	3.6500	-12.048%	5	547	+43.836%
2026-09-11	3.8000	4.1500	3.7500	4.1500	-2.582%	533	548	+26.506%
2026-09-10	3.9300	4.2600	3.9300	4.2600	+29.091%	2,131	545	+23.239%
2026-09-09	2.8800	3.5100	2.8600	3.3000	+8.911%	25	1,418	+59.091%
2026-09-08	2.7900	3.0300	2.7700	3.0300	+9.386%	119	1,431	+73.267%
2026-09-04	2.7200	2.7800	2.6100	2.7700	-5.461%	328	1,947	+89.531%
2026-09-03	2.7800	2.9400	2.7800	2.9300	-7.571%	404	1,947	+79.181%
2026-09-02	3.1200	3.2500	3.0500	3.1700	-0.938%	111	2,153	+65.615%
2026-09-01	2.9600	3.2000	2.9600	3.2000	+3.226%	33	2,096	+64.063%
2026-08-31	3.1400	3.1400	3.0200	3.1000	+31.356%	64	2,122	+69.355%
2026-08-27	2.3800	2.3800	2.3600	2.3600	0.000%	2	2,122	+122.458%
2026-08-26	2.3500	2.3600	2.3500	2.3600	+10.798%	11	2,121	+122.458%
2026-08-25	2.4300	2.4300	2.1300	2.1300	-21.111%	848	2,435	+146.479%
2026-08-24	2.7000	2.7000	2.7000	2.7000	-17.683%	21	2,072	+94.444%
2026-08-21	3.2800	3.2800	3.2800	3.2800	-8.380%	10	2,091	+60.061%
2026-08-18	3.6100	3.7400	3.5800	3.5800	-8.205%	7	2,082	+46.648%
2026-08-17	3.5600	3.9000	3.5500	3.9000	+16.418%	10	2,082	+34.615%
2026-08-14	3.3500	3.3500	3.3500	3.3500	+20.072%	17	2,072	+56.716%
2026-08-13	2.7900	2.7900	2.7900	2.7900	-9.121%	10	2,089	+88.172%
2026-08-12	3.0700	3.0700	3.0700	3.0700	-4.063%	10	2,079	+71.010%
2026-08-10	3.1100	3.2000	3.1100	3.2000	+18.519%	2	2,069	+64.063%
2026-08-07	2.7000	2.7000	2.7000	2.7000	0.000%	1	2,067	+94.444%
2026-08-05	2.5300	2.7000	2.5300	2.7000	0.000%	108	2,068	+94.444%
2026-08-04	2.8400	2.8500	2.7000	2.7000	-16.923%	25	1,964	+94.444%
2026-08-03	3.1500	3.2500	3.1500	3.2500	-10.959%	13	1,939	+61.538%
2026-07-31	3.6100	3.6500	3.6000	3.6500	+20.861%	26	1,932	+43.836%
2026-07-30	3.0300	3.2600	3.0200	3.0200	+4.138%	59	1,938	+73.841%
2026-07-29	1.9600	2.9000	1.9600	2.9000	+61.111%	250	1,903	+81.034%
2026-07-28	2.0600	2.0700	1.8000	1.8000	-16.279%	27	1,820	+191.667%
2026-07-27	2.2700	2.2700	2.1500	2.1500	-20.370%	8	1,800	+144.186%
2026-07-23	2.8500	2.8500	2.7000	2.7000	+8.000%	16	1,805	+94.444%
2026-07-22	2.5000	2.5000	2.5000	2.5000	+6.838%	4	1,803	+110.000%
2026-07-21	2.3800	2.3800	2.2900	2.3400	+8.333%	495	1,803	+124.359%
2026-07-20	2.1600	2.1600	2.1600	2.1600	+28.571%	1	2,044	+143.056%
2026-07-17	1.5800	1.6800	1.5800	1.6800	-16.000%	92	2,043	+212.500%
2026-07-16	2.1200	2.1700	2.0000	2.0000	+8.108%	109	2,073	+162.500%
2026-07-15	1.9900	1.9900	1.8500	1.8500	-10.194%	54	2,024	+183.784%
2026-07-14	1.9900	2.0600	1.8900	2.0600	-4.630%	6	2,066	+154.854%
2026-07-13	2.0300	2.1600	1.9900	2.1600	+13.684%	1,123	2,068	+143.056%
2026-07-10	1.8200	1.9000	1.7600	1.9000	+3.261%	199	2,366	+176.316%
2026-07-09	1.9800	1.9800	1.7500	1.8400	-1.604%	699	2,684	+185.326%
2026-07-08	1.9900	2.1000	1.8700	1.8700	+18.354%	1,084	3,389	+180.749%
2026-07-07	1.4700	1.5800	1.4700	1.5800	+12.057%	23	3,860	+232.278%
2026-07-06	1.3200	1.4400	1.3200	1.4100	+5.224%	113	3,843	+272.340%
2026-07-02	1.3400	1.3800	1.2800	1.3400	+2.290%	358	3,938	+291.791%
2026-07-01	1.4000	1.4000	1.2500	1.3100	+16.964%	42	3,938	+300.763%
2026-06-30	0.8800	1.1200	0.8800	1.1200	+36.585%	78	3,929	+368.750%
2026-06-29	0.8100	0.8200	0.8000	0.8200	-1.205%	119	3,851	+540.244%
2026-06-26	0.8400	0.8600	0.8300	0.8300	-7.778%	135	3,751	+532.530%
2026-06-24	0.9000	0.9100	0.8800	0.9000	-29.688%	83	3,767	+483.333%
2026-06-22	1.2800	1.2800	1.2800	1.2800	+17.431%	1	3,830	+310.156%
2026-06-18	1.0800	1.0900	1.0800	1.0900	-14.844%	4	3,832	+381.651%
2026-06-17	1.2800	1.2800	1.2800	1.2800	-3.759%	1	3,832	+310.156%
2026-06-16	1.4700	1.4700	1.3200	1.3300	-17.901%	366	3,832	+294.737%
2026-06-15	1.5100	1.6200	1.5100	1.6200	-3.571%	65	3,465	+224.074%
2026-06-12	1.7800	1.8100	1.6800	1.6800	+3.067%	19	3,465	+212.500%
2026-06-11	1.7000	1.7000	1.6300	1.6300	-23.474%	11	3,465	+222.086%
2026-06-10	1.9400	2.2200	1.9100	2.1300	+5.446%	72	3,461	+146.479%
2026-06-09	2.0700	2.1700	2.0200	2.0200	-6.047%	72	3,453	+159.901%
2026-06-08	1.9200	2.1500	1.9200	2.1500	+3.365%	13	3,466	+144.186%
2026-06-05	2.0100	2.0800	2.0100	2.0800	+18.182%	2	3,460	+152.404%
2026-06-04	1.7600	1.7600	1.7600	1.7600	-12.000%	1	3,461	+198.295%
2026-06-03	1.9000	2.0000	1.9000	2.0000	+15.607%	14	3,460	+162.500%
2026-06-02	1.7000	1.7900	1.6900	1.7300	-8.947%	38	3,460	+203.468%
2026-06-01	2.1100	2.1100	1.8900	1.9000	+1.604%	14	3,484	+176.316%
2026-05-29	1.8900	1.8900	1.8000	1.8700	-5.556%	3	3,477	+180.749%
2026-05-28	2.1000	2.1000	1.9800	1.9800	-6.161%	6	3,476	+165.152%
2026-05-27	2.1500	2.1500	2.0600	2.1100	-2.315%	15	3,476	+148.815%
2026-05-26	2.1600	2.1600	2.1600	2.1600	-22.022%	11	3,497	+143.056%
2026-05-22	2.8300	2.8300	2.7700	2.7700	-16.566%	30	3,507	+89.531%
2026-05-21	3.3200	3.3200	3.3200	3.3200	+5.397%	1	3,509	+58.133%
2026-05-20	3.1800	3.1800	3.1500	3.1500	-15.323%	31	3,509	+66.667%
2026-05-19	3.6400	3.7200	3.6400	3.7200	+11.045%	7	3,534	+41.129%
2026-05-18	3.2500	3.4000	3.2500	3.3500	+3.395%	31	3,534	+56.716%
2026-05-15	3.1700	3.2400	3.1700	3.2400	+45.946%	2	3,534	+62.037%
2026-05-14	2.2200	2.2200	2.2200	2.2200	-12.598%	5	3,501	+136.486%
2026-05-13	2.5700	2.5700	2.5400	2.5400	+5.394%	17	3,496	+106.693%
2026-05-12	2.3700	2.4100	2.3700	2.4100	+16.425%	7	3,496	+117.842%
2026-05-11	2.0600	2.0700	2.0600	2.0700	+8.377%	2	3,496	+153.623%
2026-05-08	1.9100	1.9100	1.9100	1.9100	-9.048%	6	3,480	+174.869%
2026-05-07	2.0000	2.1800	2.0000	2.1000	+5.000%	22	3,486	+150.000%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-16.667%	5	3,466	+162.500%
2026-05-05	2.5500	2.5500	2.3800	2.4000	-12.088%	17	3,466	+118.750%
2026-05-04	2.4400	2.7300	2.4400	2.7300	+19.737%	12	3,470	+92.308%
2026-05-01	2.2800	2.2800	2.2200	2.2800	-8.434%	5	3,463	+130.263%
2026-04-30	2.3400	2.4900	2.3400	2.4900	+2.469%	16	3,463	+110.843%
2026-04-29	2.2600	2.4300	2.2600	2.4300	+8.969%	51	3,451	+116.049%
2026-04-28	2.1900	2.2300	2.1900	2.2300	+8.252%	53	3,439	+135.426%
2026-04-27	1.9500	2.0600	1.9500	2.0600	+10.160%	15	3,386	+154.854%
2026-04-23	1.8700	1.8700	1.8700	1.8700	+3.889%	1	3,381	+180.749%
2026-04-20	1.9200	1.9200	1.8000	1.8000	+1.695%	21	3,380	+191.667%
2026-04-17	1.7900	1.7900	1.7700	1.7700	-3.804%	110	3,385	+196.610%
2026-04-16	1.8400	1.8400	1.8400	1.8400	+1.657%	1	3,485	+185.326%
2026-04-15	1.8100	1.8100	1.8100	1.8100	-1.093%	11	3,486	+190.055%
2026-04-14	1.8300	1.8300	1.8300	1.8300	-14.486%	2	3,486	+186.885%
2026-04-13	2.1100	2.1400	2.1100	2.1400	-17.375%	5	3,488	+145.327%
2026-04-07	2.5900	2.5900	2.5900	2.5900	+7.917%	1	3,488	+102.703%
2026-04-02	2.3400	2.4000	2.3400	2.4000	-4.762%	12	3,484	+118.750%
2026-04-01	2.4000	2.5200	2.3600	2.5200	-1.176%	583	3,484	+108.333%
2026-03-31	2.5500	2.5500	2.5500	2.5500	-3.042%	50	2,905	+105.882%
2026-03-30	2.6300	2.6300	2.6300	2.6300	-13.770%	1	2,855	+99.620%
2026-03-26	2.7900	3.0500	2.7900	3.0500	+12.546%	6	2,854	+72.131%
2026-03-25	2.7300	2.7300	2.7100	2.7100	-8.136%	7	2,853	+93.727%
2026-03-24	3.2500	3.2500	2.9500	2.9500	+7.664%	3	2,851	+77.966%
2026-03-23	2.8800	2.8800	2.7400	2.7400	-15.170%	105	2,850	+91.606%
2026-03-20	2.9000	3.2500	2.9000	3.2300	+46.818%	207	2,850	+62.539%
2026-03-19	2.2800	2.3000	2.2000	2.2000	-6.383%	10	3,049	+138.636%
2026-03-18	2.3000	2.3500	2.3000	2.3500	+6.335%	3	3,046	+123.404%
2026-03-17	2.2100	2.2100	2.2100	2.2100	-21.631%	1	3,043	+137.557%
2026-03-13	2.6800	2.8500	2.6800	2.8200	+9.728%	75	3,042	+86.170%
2026-03-12	2.5200	2.5700	2.5100	2.5700	+7.083%	13	3,110	+104.280%
2026-03-11	2.1200	2.4000	2.1200	2.4000	+51.899%	60	3,110	+118.750%
2026-03-10	1.6100	1.6100	1.5800	1.5800	-11.732%	15	3,055	+232.278%
2026-03-06	1.9300	1.9300	1.7900	1.7900	+12.579%	6	3,045	+193.296%
2026-03-05	1.5900	1.5900	1.5900	1.5900	+17.778%	3	3,044	+230.189%
2026-03-04	1.4100	1.4100	1.3500	1.3500	-3.571%	28	3,044	+288.889%
2026-03-03	1.4000	1.4000	1.4000	1.4000	+3.704%	3	3,050	+275.000%
2026-03-02	1.3000	1.3500	1.3000	1.3500	+10.656%	12	3,050	+288.889%
2026-02-26	1.2500	1.2600	1.2200	1.2200	-8.271%	38	3,039	+330.328%
2026-02-25	1.3300	1.3300	1.3300	1.3300	-3.623%	4	3,027	+294.737%
2026-02-24	1.3800	1.3800	1.3800	1.3800	-2.128%	1	3,027	+280.435%
2026-02-23	1.4100	1.4100	1.4100	1.4100	-11.875%	1	3,028	+272.340%
2026-02-20	1.4800	1.6000	1.4800	1.6000	0.000%	2	3,029	+228.125%
2026-02-17	1.5600	1.6000	1.5600	1.6000	-14.894%	9	3,027	+228.125%
2026-02-12	1.8800	1.8800	1.8800	1.8800	-5.051%	1	3,019	+179.255%
2026-02-10	2.0300	2.0400	1.9800	1.9800	-18.182%	30	3,018	+165.152%
2026-02-06	2.4100	2.4200	2.4000	2.4200	-3.586%	25	3,039	+116.942%
2026-02-05	2.5100	2.5100	2.5100	2.5100	-5.283%	20	3,039	+109.163%
2026-01-30	2.6500	2.6500	2.6500	2.6500	+3.516%	14	3,022	+98.113%
2026-01-29	2.7200	2.7300	2.5600	2.5600	-2.290%	16	3,012	+105.078%
2026-01-28	2.6200	2.6300	2.6200	2.6200	+21.860%	25	3,041	+100.382%
2026-01-26	2.1500	2.1500	2.1500	2.1500	-20.370%	1	3,041	+144.186%
2026-01-20	2.7800	2.7800	2.7000	2.7000	+42.105%	14	3,042	+94.444%
2026-01-15	1.9100	1.9100	1.9000	1.9000	-12.037%	4	3,038	+176.316%
2026-01-13	2.1500	2.1800	2.1300	2.1600	0.000%	37	3,034	+143.056%
2026-01-09	2.1600	2.1600	2.1600	2.1600	-12.195%	1	3,033	+143.056%
2026-01-08	2.4300	2.4600	2.4300	2.4600	+7.424%	40	3,033	+113.415%
2026-01-07	2.3700	2.3700	2.2900	2.2900	-10.895%	60	3,032	+129.258%
2026-01-06	2.5600	2.5700	2.5600	2.5700	+4.049%	10	3,043	+104.280%
2026-01-02	2.4700	2.4700	2.4700	2.4700	+7.391%	4	3,052	+112.551%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-0.433%	10	3,042	+128.261%
2025-12-30	2.3200	2.3200	2.3100	2.3100	-12.830%	50	3,042	+127.273%
2025-12-16	2.6600	2.6600	2.6400	2.6500	-8.935%	247	3,042	+98.113%
2025-12-12	2.9100	2.9100	2.9100	2.9100	+8.582%	20	3,042	+80.412%
2025-12-09	2.6800	2.6800	2.6800	2.6800	-1.832%	4	3,042	+95.896%
2025-12-08	2.7300	2.7300	2.7300	2.7300	+8.765%	3	3,042	+92.308%
2025-12-05	2.3900	2.5400	2.3900	2.5100	+8.658%	224	3,042	+109.163%
2025-12-01	2.5100	2.7900	2.3100	2.3100	+19.689%	106	3,042	+127.273%
2025-11-28	1.9300	1.9300	1.9300	1.9300	-21.862%	23	3,042	+172.021%
2025-11-19	2.4700	2.4700	2.4700	2.4700	+1.646%	3	3,019	+112.551%
2025-11-17	2.4400	2.4400	2.4300	2.4300	+10.455%	50	3,016	+116.049%
2025-11-13	2.1700	2.2000	2.1700	2.2000	+3.774%	30	2,966	+138.636%
2025-11-12	2.1600	2.1700	2.1200	2.1200	-3.636%	40	2,936	+147.642%
2025-11-11	2.2000	2.2000	2.1900	2.2000	-4.762%	29	2,906	+138.636%
2025-11-10	2.3100	2.3100	2.3100	2.3100	-0.431%	50	2,877	+127.273%
2025-11-05	2.3100	2.3200	2.3100	2.3200	+2.203%	22	2,827	+126.293%
2025-11-03	2.2700	2.2700	2.2700	2.2700	+4.128%	10	2,805	+131.278%
2025-10-31	2.1800	2.1800	2.1800	2.1800	+12.953%	4	2,805	+140.826%
2025-10-27	1.9200	1.9300	1.9200	1.9300	-1.026%	44	2,757	+172.021%
2025-10-24	1.9500	1.9500	1.9500	1.9500	-6.699%	30	2,757	+169.231%
2025-10-23	1.9900	2.0900	1.9900	2.0900	+6.633%	255	2,727	+151.196%
2025-10-22	1.9600	1.9600	1.9600	1.9600	+2.083%	40	2,472	+167.857%
2025-10-21	1.9200	1.9200	1.9000	1.9200	-7.246%	400	2,432	+173.438%
2025-10-20	2.1000	2.1000	2.0600	2.0700	-5.909%	570	2,032	+153.623%
2025-10-17	2.2100	2.2100	2.2000	2.2000	-5.983%	160	1,481	+138.636%
2025-10-15	2.2400	2.3400	2.2300	2.3400	-1.681%	955	1,321	+124.359%
2025-10-14	2.3900	2.4400	2.3500	2.3800	-1.245%	295	367	+120.588%
2025-10-13	2.4100	2.4100	2.4100	2.4100	-5.118%	10	82	+117.842%
2025-10-10	2.5800	2.5900	2.5400	2.5400	-2.682%	40	72	+106.693%
2025-10-03	2.6000	2.6100	2.6000	2.6100	-2.247%	10	32	+101.149%
2025-10-02	2.6700	2.6700	2.6700	2.6700	-2.198%	1	22	+96.629%
2025-10-01	2.6500	2.7500	2.6500	2.7300	0.000%	21	0	+92.308%