Dark

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

EOD

Aug 5, 2026

2.700.000%(0.00)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5300	2.7000	2.5300	2.7000	0.000%	108	2,068	0.000%
2026-08-04	2.8400	2.8500	2.7000	2.7000	-16.923%	25	1,964	0.000%
2026-08-03	3.1500	3.2500	3.1500	3.2500	-10.959%	13	1,939	-16.923%
2026-07-31	3.6100	3.6500	3.6000	3.6500	+20.861%	26	1,932	-26.027%
2026-07-30	3.0300	3.2600	3.0200	3.0200	+4.138%	59	1,938	-10.596%
2026-07-29	1.9600	2.9000	1.9600	2.9000	+61.111%	250	1,903	-6.897%
2026-07-28	2.0600	2.0700	1.8000	1.8000	-16.279%	27	1,820	+50.000%
2026-07-27	2.2700	2.2700	2.1500	2.1500	-20.370%	8	1,800	+25.581%
2026-07-23	2.8500	2.8500	2.7000	2.7000	+8.000%	16	1,805	0.000%
2026-07-22	2.5000	2.5000	2.5000	2.5000	+6.838%	4	1,803	+8.000%
2026-07-21	2.3800	2.3800	2.2900	2.3400	+8.333%	495	1,803	+15.385%
2026-07-20	2.1600	2.1600	2.1600	2.1600	+28.571%	1	2,044	+25.000%
2026-07-17	1.5800	1.6800	1.5800	1.6800	-16.000%	92	2,043	+60.714%
2026-07-16	2.1200	2.1700	2.0000	2.0000	+8.108%	109	2,073	+35.000%
2026-07-15	1.9900	1.9900	1.8500	1.8500	-10.194%	54	2,024	+45.946%
2026-07-14	1.9900	2.0600	1.8900	2.0600	-4.630%	6	2,066	+31.068%
2026-07-13	2.0300	2.1600	1.9900	2.1600	+13.684%	1,123	2,068	+25.000%
2026-07-10	1.8200	1.9000	1.7600	1.9000	+3.261%	199	2,366	+42.105%
2026-07-09	1.9800	1.9800	1.7500	1.8400	-1.604%	699	2,684	+46.739%
2026-07-08	1.9900	2.1000	1.8700	1.8700	+18.354%	1,084	3,389	+44.385%
2026-07-07	1.4700	1.5800	1.4700	1.5800	+12.057%	23	3,860	+70.886%
2026-07-06	1.3200	1.4400	1.3200	1.4100	+5.224%	113	3,843	+91.489%
2026-07-02	1.3400	1.3800	1.2800	1.3400	+2.290%	358	3,938	+101.493%
2026-07-01	1.4000	1.4000	1.2500	1.3100	+16.964%	42	3,938	+106.107%
2026-06-30	0.8800	1.1200	0.8800	1.1200	+36.585%	78	3,929	+141.071%
2026-06-29	0.8100	0.8200	0.8000	0.8200	-1.205%	119	3,851	+229.268%
2026-06-26	0.8400	0.8600	0.8300	0.8300	-7.778%	135	3,751	+225.301%
2026-06-24	0.9000	0.9100	0.8800	0.9000	-29.688%	83	3,767	+200.000%
2026-06-22	1.2800	1.2800	1.2800	1.2800	+17.431%	1	3,830	+110.938%
2026-06-18	1.0800	1.0900	1.0800	1.0900	-14.844%	4	3,832	+147.706%
2026-06-17	1.2800	1.2800	1.2800	1.2800	-3.759%	1	3,832	+110.938%
2026-06-16	1.4700	1.4700	1.3200	1.3300	-17.901%	366	3,832	+103.008%
2026-06-15	1.5100	1.6200	1.5100	1.6200	-3.571%	65	3,465	+66.667%
2026-06-12	1.7800	1.8100	1.6800	1.6800	+3.067%	19	3,465	+60.714%
2026-06-11	1.7000	1.7000	1.6300	1.6300	-23.474%	11	3,465	+65.644%
2026-06-10	1.9400	2.2200	1.9100	2.1300	+5.446%	72	3,461	+26.761%
2026-06-09	2.0700	2.1700	2.0200	2.0200	-6.047%	72	3,453	+33.663%
2026-06-08	1.9200	2.1500	1.9200	2.1500	+3.365%	13	3,466	+25.581%
2026-06-05	2.0100	2.0800	2.0100	2.0800	+18.182%	2	3,460	+29.808%
2026-06-04	1.7600	1.7600	1.7600	1.7600	-12.000%	1	3,461	+53.409%
2026-06-03	1.9000	2.0000	1.9000	2.0000	+15.607%	14	3,460	+35.000%
2026-06-02	1.7000	1.7900	1.6900	1.7300	-8.947%	38	3,460	+56.069%
2026-06-01	2.1100	2.1100	1.8900	1.9000	+1.604%	14	3,484	+42.105%
2026-05-29	1.8900	1.8900	1.8000	1.8700	-5.556%	3	3,477	+44.385%
2026-05-28	2.1000	2.1000	1.9800	1.9800	-6.161%	6	3,476	+36.364%
2026-05-27	2.1500	2.1500	2.0600	2.1100	-2.315%	15	3,476	+27.962%
2026-05-26	2.1600	2.1600	2.1600	2.1600	-22.022%	11	3,497	+25.000%
2026-05-22	2.8300	2.8300	2.7700	2.7700	-16.566%	30	3,507	-2.527%
2026-05-21	3.3200	3.3200	3.3200	3.3200	+5.397%	1	3,509	-18.675%
2026-05-20	3.1800	3.1800	3.1500	3.1500	-15.323%	31	3,509	-14.286%
2026-05-19	3.6400	3.7200	3.6400	3.7200	+11.045%	7	3,534	-27.419%
2026-05-18	3.2500	3.4000	3.2500	3.3500	+3.395%	31	3,534	-19.403%
2026-05-15	3.1700	3.2400	3.1700	3.2400	+45.946%	2	3,534	-16.667%
2026-05-14	2.2200	2.2200	2.2200	2.2200	-12.598%	5	3,501	+21.622%
2026-05-13	2.5700	2.5700	2.5400	2.5400	+5.394%	17	3,496	+6.299%
2026-05-12	2.3700	2.4100	2.3700	2.4100	+16.425%	7	3,496	+12.033%
2026-05-11	2.0600	2.0700	2.0600	2.0700	+8.377%	2	3,496	+30.435%
2026-05-08	1.9100	1.9100	1.9100	1.9100	-9.048%	6	3,480	+41.361%
2026-05-07	2.0000	2.1800	2.0000	2.1000	+5.000%	22	3,486	+28.571%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-16.667%	5	3,466	+35.000%
2026-05-05	2.5500	2.5500	2.3800	2.4000	-12.088%	17	3,466	+12.500%
2026-05-04	2.4400	2.7300	2.4400	2.7300	+19.737%	12	3,470	-1.099%
2026-05-01	2.2800	2.2800	2.2200	2.2800	-8.434%	5	3,463	+18.421%
2026-04-30	2.3400	2.4900	2.3400	2.4900	+2.469%	16	3,463	+8.434%
2026-04-29	2.2600	2.4300	2.2600	2.4300	+8.969%	51	3,451	+11.111%
2026-04-28	2.1900	2.2300	2.1900	2.2300	+8.252%	53	3,439	+21.076%
2026-04-27	1.9500	2.0600	1.9500	2.0600	+10.160%	15	3,386	+31.068%
2026-04-23	1.8700	1.8700	1.8700	1.8700	+3.889%	1	3,381	+44.385%
2026-04-20	1.9200	1.9200	1.8000	1.8000	+1.695%	21	3,380	+50.000%
2026-04-17	1.7900	1.7900	1.7700	1.7700	-3.804%	110	3,385	+52.542%
2026-04-16	1.8400	1.8400	1.8400	1.8400	+1.657%	1	3,485	+46.739%
2026-04-15	1.8100	1.8100	1.8100	1.8100	-1.093%	11	3,486	+49.171%
2026-04-14	1.8300	1.8300	1.8300	1.8300	-14.486%	2	3,486	+47.541%
2026-04-13	2.1100	2.1400	2.1100	2.1400	-17.375%	5	3,488	+26.168%
2026-04-07	2.5900	2.5900	2.5900	2.5900	+7.917%	1	3,488	+4.247%
2026-04-02	2.3400	2.4000	2.3400	2.4000	-4.762%	12	3,484	+12.500%
2026-04-01	2.4000	2.5200	2.3600	2.5200	-1.176%	583	3,484	+7.143%
2026-03-31	2.5500	2.5500	2.5500	2.5500	-3.042%	50	2,905	+5.882%
2026-03-30	2.6300	2.6300	2.6300	2.6300	-13.770%	1	2,855	+2.662%
2026-03-26	2.7900	3.0500	2.7900	3.0500	+12.546%	6	2,854	-11.475%
2026-03-25	2.7300	2.7300	2.7100	2.7100	-8.136%	7	2,853	-0.369%
2026-03-24	3.2500	3.2500	2.9500	2.9500	+7.664%	3	2,851	-8.475%
2026-03-23	2.8800	2.8800	2.7400	2.7400	-15.170%	105	2,850	-1.460%
2026-03-20	2.9000	3.2500	2.9000	3.2300	+46.818%	207	2,850	-16.409%
2026-03-19	2.2800	2.3000	2.2000	2.2000	-6.383%	10	3,049	+22.727%
2026-03-18	2.3000	2.3500	2.3000	2.3500	+6.335%	3	3,046	+14.894%
2026-03-17	2.2100	2.2100	2.2100	2.2100	-21.631%	1	3,043	+22.172%
2026-03-13	2.6800	2.8500	2.6800	2.8200	+9.728%	75	3,042	-4.255%
2026-03-12	2.5200	2.5700	2.5100	2.5700	+7.083%	13	3,110	+5.058%
2026-03-11	2.1200	2.4000	2.1200	2.4000	+51.899%	60	3,110	+12.500%
2026-03-10	1.6100	1.6100	1.5800	1.5800	-11.732%	15	3,055	+70.886%
2026-03-06	1.9300	1.9300	1.7900	1.7900	+12.579%	6	3,045	+50.838%
2026-03-05	1.5900	1.5900	1.5900	1.5900	+17.778%	3	3,044	+69.811%
2026-03-04	1.4100	1.4100	1.3500	1.3500	-3.571%	28	3,044	+100.000%
2026-03-03	1.4000	1.4000	1.4000	1.4000	+3.704%	3	3,050	+92.857%
2026-03-02	1.3000	1.3500	1.3000	1.3500	+10.656%	12	3,050	+100.000%
2026-02-26	1.2500	1.2600	1.2200	1.2200	-8.271%	38	3,039	+121.311%
2026-02-25	1.3300	1.3300	1.3300	1.3300	-3.623%	4	3,027	+103.008%
2026-02-24	1.3800	1.3800	1.3800	1.3800	-2.128%	1	3,027	+95.652%
2026-02-23	1.4100	1.4100	1.4100	1.4100	-11.875%	1	3,028	+91.489%
2026-02-20	1.4800	1.6000	1.4800	1.6000	0.000%	2	3,029	+68.750%
2026-02-17	1.5600	1.6000	1.5600	1.6000	-14.894%	9	3,027	+68.750%
2026-02-12	1.8800	1.8800	1.8800	1.8800	-5.051%	1	3,019	+43.617%
2026-02-10	2.0300	2.0400	1.9800	1.9800	-18.182%	30	3,018	+36.364%
2026-02-06	2.4100	2.4200	2.4000	2.4200	-3.586%	25	3,039	+11.570%
2026-02-05	2.5100	2.5100	2.5100	2.5100	-5.283%	20	3,039	+7.570%
2026-01-30	2.6500	2.6500	2.6500	2.6500	+3.516%	14	3,022	+1.887%
2026-01-29	2.7200	2.7300	2.5600	2.5600	-2.290%	16	3,012	+5.469%
2026-01-28	2.6200	2.6300	2.6200	2.6200	+21.860%	25	3,041	+3.053%
2026-01-26	2.1500	2.1500	2.1500	2.1500	-20.370%	1	3,041	+25.581%
2026-01-20	2.7800	2.7800	2.7000	2.7000	+42.105%	14	3,042	0.000%
2026-01-15	1.9100	1.9100	1.9000	1.9000	-12.037%	4	3,038	+42.105%
2026-01-13	2.1500	2.1800	2.1300	2.1600	0.000%	37	3,034	+25.000%
2026-01-09	2.1600	2.1600	2.1600	2.1600	-12.195%	1	3,033	+25.000%
2026-01-08	2.4300	2.4600	2.4300	2.4600	+7.424%	40	3,033	+9.756%
2026-01-07	2.3700	2.3700	2.2900	2.2900	-10.895%	60	3,032	+17.904%
2026-01-06	2.5600	2.5700	2.5600	2.5700	+4.049%	10	3,043	+5.058%
2026-01-02	2.4700	2.4700	2.4700	2.4700	+7.391%	4	3,052	+9.312%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-0.433%	10	3,042	+17.391%
2025-12-30	2.3200	2.3200	2.3100	2.3100	-12.830%	50	3,042	+16.883%
2025-12-16	2.6600	2.6600	2.6400	2.6500	-8.935%	247	3,042	+1.887%
2025-12-12	2.9100	2.9100	2.9100	2.9100	+8.582%	20	3,042	-7.216%
2025-12-09	2.6800	2.6800	2.6800	2.6800	-1.832%	4	3,042	+0.746%
2025-12-08	2.7300	2.7300	2.7300	2.7300	+8.765%	3	3,042	-1.099%
2025-12-05	2.3900	2.5400	2.3900	2.5100	+8.658%	224	3,042	+7.570%
2025-12-01	2.5100	2.7900	2.3100	2.3100	+19.689%	106	3,042	+16.883%
2025-11-28	1.9300	1.9300	1.9300	1.9300	-21.862%	23	3,042	+39.896%
2025-11-19	2.4700	2.4700	2.4700	2.4700	+1.646%	3	3,019	+9.312%
2025-11-17	2.4400	2.4400	2.4300	2.4300	+10.455%	50	3,016	+11.111%
2025-11-13	2.1700	2.2000	2.1700	2.2000	+3.774%	30	2,966	+22.727%
2025-11-12	2.1600	2.1700	2.1200	2.1200	-3.636%	40	2,936	+27.358%
2025-11-11	2.2000	2.2000	2.1900	2.2000	-4.762%	29	2,906	+22.727%
2025-11-10	2.3100	2.3100	2.3100	2.3100	-0.431%	50	2,877	+16.883%
2025-11-05	2.3100	2.3200	2.3100	2.3200	+2.203%	22	2,827	+16.379%
2025-11-03	2.2700	2.2700	2.2700	2.2700	+4.128%	10	2,805	+18.943%
2025-10-31	2.1800	2.1800	2.1800	2.1800	+12.953%	4	2,805	+23.853%
2025-10-27	1.9200	1.9300	1.9200	1.9300	-1.026%	44	2,757	+39.896%
2025-10-24	1.9500	1.9500	1.9500	1.9500	-6.699%	30	2,757	+38.462%
2025-10-23	1.9900	2.0900	1.9900	2.0900	+6.633%	255	2,727	+29.187%
2025-10-22	1.9600	1.9600	1.9600	1.9600	+2.083%	40	2,472	+37.755%
2025-10-21	1.9200	1.9200	1.9000	1.9200	-7.246%	400	2,432	+40.625%
2025-10-20	2.1000	2.1000	2.0600	2.0700	-5.909%	570	2,032	+30.435%
2025-10-17	2.2100	2.2100	2.2000	2.2000	-5.983%	160	1,481	+22.727%
2025-10-15	2.2400	2.3400	2.2300	2.3400	-1.681%	955	1,321	+15.385%
2025-10-14	2.3900	2.4400	2.3500	2.3800	-1.245%	295	367	+13.445%
2025-10-13	2.4100	2.4100	2.4100	2.4100	-5.118%	10	82	+12.033%
2025-10-10	2.5800	2.5900	2.5400	2.5400	-2.682%	40	72	+6.299%
2025-10-03	2.6000	2.6100	2.6000	2.6100	-2.247%	10	32	+3.448%
2025-10-02	2.6700	2.6700	2.6700	2.6700	-2.198%	1	22	+1.124%
2025-10-01	2.6500	2.7500	2.6500	2.7300	0.000%	21	0	-1.099%