Dark

TLT20261016P80
TLT Oct 16 2026 80.00 Put (TLT261016P00080000)
option OPRA

EOD

Sep 24, 2026

1.66+95.294%(+0.81)9,936

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9200	1.6700	0.8100	1.6600	+95.294%	9,936	40,337	0.000%
2026-09-23	0.3800	0.9900	0.3800	0.8500	+150.000%	12,572	38,891	+95.294%
2026-09-22	0.3300	0.3700	0.3000	0.3400	-2.857%	1,953	38,692	+388.235%
2026-09-21	0.4100	0.4300	0.3500	0.3500	-35.185%	7,004	38,613	+374.286%
2026-09-18	0.4600	0.5900	0.4600	0.5400	+45.946%	5,556	40,039	+207.407%
2026-09-17	0.7500	0.7500	0.3600	0.3700	-50.000%	23,296	43,422	+348.649%
2026-09-16	0.7500	0.7500	0.5600	0.7400	-18.681%	2,453	39,793	+124.324%
2026-09-15	0.9100	0.9500	0.8200	0.9100	+13.750%	2,164	40,133	+82.418%
2026-09-14	0.7500	0.9300	0.6000	0.8000	+9.589%	16,925	40,141	+107.500%
2026-09-11	0.6400	0.7500	0.5600	0.7300	-20.652%	3,760	30,318	+127.397%
2026-09-10	0.7700	0.9600	0.5700	0.9200	+80.392%	73,735	29,408	+80.435%
2026-09-09	0.4300	0.6500	0.3900	0.5100	+24.390%	4,736	82,325	+225.490%
2026-09-08	0.3300	0.4500	0.3100	0.4100	+7.895%	3,647	81,580	+304.878%
2026-09-04	0.3700	0.4100	0.3500	0.3800	-17.391%	2,940	79,389	+336.842%
2026-09-03	0.4200	0.4700	0.3700	0.4600	-9.804%	2,972	79,389	+260.870%
2026-09-02	0.5300	0.5700	0.5000	0.5100	-8.929%	415	78,175	+225.490%
2026-09-01	0.5100	0.5800	0.4200	0.5600	+12.000%	4,099	78,182	+196.429%
2026-08-31	0.4600	0.5700	0.4500	0.5000	+28.205%	3,072	77,704	+232.000%
2026-08-28	0.4100	0.4200	0.2800	0.3900	0.000%	66,703	77,347	+325.641%
2026-08-27	0.3900	0.4100	0.3400	0.3900	0.000%	219	18,972	+325.641%
2026-08-26	0.3900	0.4300	0.3800	0.3900	+8.333%	6,408	18,959	+325.641%
2026-08-25	0.4100	0.4400	0.3500	0.3600	-34.545%	2,364	18,829	+361.111%
2026-08-24	0.6500	0.6500	0.4700	0.5500	-21.429%	3,830	18,804	+201.818%
2026-08-21	0.6900	0.7800	0.6700	0.7000	+7.692%	840	15,982	+137.143%
2026-08-20	0.6300	0.7000	0.5400	0.6500	+30.000%	2,698	16,099	+155.385%
2026-08-19	0.5300	0.5900	0.4700	0.5000	-39.759%	2,012	18,027	+232.000%
2026-08-18	1.0300	1.0400	0.8100	0.8300	-18.627%	3,236	17,621	+100.000%
2026-08-17	0.8300	1.0200	0.8000	1.0200	+30.769%	651	15,194	+62.745%
2026-08-14	0.6500	0.9000	0.6500	0.7800	+36.842%	1,599	15,470	+112.821%
2026-08-13	0.5700	0.5800	0.4600	0.5700	-24.000%	503	15,634	+191.228%
2026-08-12	0.6900	0.7600	0.6900	0.7500	-6.250%	5,245	15,792	+121.333%
2026-08-11	0.6900	0.8000	0.6900	0.8000	-1.235%	73	16,605	+107.500%
2026-08-10	0.7100	0.8100	0.7100	0.8100	+30.645%	161	16,622	+104.938%
2026-08-07	0.6100	0.7100	0.6100	0.6200	-18.421%	152	16,597	+167.742%
2026-08-06	0.6600	0.7800	0.6500	0.7600	+20.635%	1,188	16,728	+118.421%
2026-08-05	0.6300	0.6500	0.6100	0.6300	-5.970%	410	16,232	+163.492%
2026-08-04	0.7700	0.7800	0.6700	0.6700	-30.208%	1,040	16,298	+147.761%
2026-08-03	0.9600	0.9900	0.9200	0.9600	-13.514%	553	16,291	+72.917%
2026-07-31	1.0000	1.2200	1.0000	1.1100	+29.070%	2,741	16,392	+49.550%
2026-07-30	0.8500	0.9700	0.8200	0.8600	0.000%	6,446	15,063	+93.023%
2026-07-29	0.4300	0.8700	0.4300	0.8600	+126.316%	5,365	9,206	+93.023%
2026-07-28	0.3400	0.3800	0.3400	0.3800	-15.556%	120	6,435	+336.842%
2026-07-27	0.4700	0.5100	0.4500	0.4500	-23.729%	109	6,488	+268.889%
2026-07-24	0.6400	0.6400	0.5400	0.5900	-11.940%	3,297	6,443	+181.356%
2026-07-23	0.7000	0.7300	0.6700	0.6700	+11.667%	1,136	7,463	+147.761%
2026-07-22	0.5400	0.6100	0.5400	0.6000	+9.091%	5,771	7,291	+176.667%
2026-07-21	0.5300	0.5800	0.5000	0.5500	+19.565%	153	3,314	+201.818%
2026-07-20	0.4100	0.4900	0.4100	0.4600	+17.949%	133	3,322	+260.870%
2026-07-17	0.3600	0.3900	0.3600	0.3900	-9.302%	36	3,274	+325.641%
2026-07-16	0.5100	0.5100	0.4300	0.4300	0.000%	113	3,290	+286.047%
2026-07-15	0.4800	0.4800	0.4300	0.4300	-10.417%	193	3,249	+286.047%
2026-07-14	0.5000	0.5000	0.4800	0.4800	-15.789%	32	3,198	+245.833%
2026-07-13	0.4800	0.5700	0.4600	0.5700	+26.667%	354	3,194	+191.228%
2026-07-10	0.4200	0.4500	0.4000	0.4500	0.000%	59	2,988	+268.889%
2026-07-09	0.4500	0.4500	0.4100	0.4500	+2.273%	21	2,933	+268.889%
2026-07-08	0.5000	0.5400	0.4400	0.4400	0.000%	515	3,057	+277.273%
2026-07-07	0.3800	0.4400	0.3600	0.4400	+46.667%	43	2,588	+277.273%
2026-07-06	0.3100	0.3200	0.3000	0.3000	-9.091%	156	2,570	+453.333%
2026-07-02	0.3300	0.3300	0.3300	0.3300	0.000%	361	2,714	+403.030%
2026-07-01	0.3600	0.3600	0.3200	0.3300	+43.478%	77	2,714	+403.030%
2026-06-30	0.2200	0.2300	0.2200	0.2300	+9.524%	103	2,685	+621.739%
2026-06-29	0.2200	0.2200	0.2100	0.2100	-4.545%	103	2,750	+690.476%
2026-06-26	0.2300	0.2400	0.2200	0.2200	-12.000%	8	2,725	+654.545%
2026-06-25	0.2500	0.2500	0.2200	0.2500	-10.714%	546	2,727	+564.000%
2026-06-24	0.2800	0.2800	0.2700	0.2800	-26.316%	200	2,635	+492.857%
2026-06-23	0.3600	0.3800	0.3600	0.3800	-2.564%	26	2,760	+336.842%
2026-06-22	0.3900	0.4100	0.3900	0.3900	+11.429%	281	2,750	+325.641%
2026-06-18	0.3400	0.3600	0.3300	0.3500	-22.222%	53	2,563	+374.286%
2026-06-17	0.4100	0.4500	0.3900	0.4500	+4.651%	220	2,563	+268.889%
2026-06-16	0.4700	0.4700	0.4100	0.4300	-15.686%	9	2,563	+286.047%
2026-06-15	0.4700	0.5100	0.4700	0.5100	-8.929%	262	2,454	+225.490%
2026-06-12	0.5900	0.5900	0.5400	0.5600	+5.660%	112	2,454	+196.429%
2026-06-11	0.6800	0.6800	0.5300	0.5300	-29.333%	452	2,454	+213.208%
2026-06-10	0.7900	0.7900	0.7300	0.7500	0.000%	135	2,545	+121.333%
2026-06-09	0.7300	0.7800	0.7300	0.7500	0.000%	143	2,462	+121.333%
2026-06-08	0.6600	0.7500	0.6600	0.7500	+7.143%	355	2,500	+121.333%
2026-06-05	0.6700	0.7000	0.6700	0.7000	+14.754%	65	2,145	+137.143%
2026-06-04	0.6100	0.6100	0.6100	0.6100	-8.955%	40	2,104	+172.131%
2026-06-03	0.6400	0.6800	0.6400	0.6700	+17.544%	61	2,064	+147.761%
2026-06-02	0.5800	0.6000	0.5700	0.5700	-10.938%	26	2,033	+191.228%
2026-06-01	0.6400	0.6400	0.6400	0.6400	+4.918%	32	2,033	+159.375%
2026-05-29	0.6400	0.6400	0.6000	0.6100	-8.955%	520	2,065	+172.131%
2026-05-28	0.6700	0.6700	0.6700	0.6700	-6.944%	16	1,624	+147.761%
2026-05-27	0.7500	0.7600	0.7200	0.7200	-17.241%	275	1,621	+130.556%
2026-05-26	0.8000	0.8700	0.8000	0.8700	-14.706%	135	1,502	+90.805%
2026-05-22	1.1000	1.1300	1.0200	1.0200	-20.313%	178	1,600	+62.745%
2026-05-21	1.4800	1.5100	1.2700	1.2800	-3.759%	287	1,486	+29.688%
2026-05-20	1.5200	1.5300	1.3300	1.3300	-16.875%	28	1,486	+24.812%
2026-05-19	1.6800	1.7200	1.5700	1.6000	+14.286%	1,206	2,022	+3.750%
2026-05-18	1.3700	1.4500	1.3300	1.4000	-1.408%	202	2,022	+18.571%
2026-05-15	1.3200	1.4200	1.3100	1.4200	+49.474%	360	2,022	+16.901%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-5.941%	2	1,499	+74.737%
2026-05-13	1.0100	1.0400	1.0100	1.0100	+3.061%	84	1,498	+64.356%
2026-05-12	0.9400	0.9800	0.9400	0.9800	+15.294%	20	1,498	+69.388%
2026-05-11	0.8400	0.8500	0.8300	0.8500	+4.938%	27	1,498	+95.294%
2026-05-08	0.8400	0.8400	0.8100	0.8100	-10.989%	8	1,418	+104.938%
2026-05-07	0.9100	0.9100	0.9100	0.9100	+5.814%	2	1,416	+82.418%
2026-05-06	0.8800	0.8800	0.8400	0.8600	-16.505%	209	1,416	+93.023%
2026-05-05	1.0700	1.0700	1.0200	1.0300	-8.850%	28	1,264	+61.165%
2026-05-04	1.0200	1.1900	1.0200	1.1300	+20.213%	171	1,261	+46.903%
2026-05-01	1.0100	1.0100	0.9400	0.9400	-6.931%	10	1,157	+76.596%
2026-04-30	1.0200	1.0300	1.0100	1.0100	+1.000%	40	1,157	+64.356%
2026-04-29	0.9800	1.0000	0.9700	1.0000	+9.890%	506	1,175	+66.000%
2026-04-28	0.9100	0.9400	0.9100	0.9100	+5.814%	5	751	+82.418%
2026-04-27	0.8200	0.8600	0.8200	0.8600	0.000%	6	751	+93.023%
2026-04-23	0.7900	0.8600	0.7900	0.8600	+2.381%	53	751	+93.023%
2026-04-21	0.8700	0.8700	0.8400	0.8400	+9.091%	4	751	+97.619%
2026-04-20	0.7900	0.7900	0.7700	0.7700	+4.054%	11	751	+115.584%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-13.953%	50	742	+124.324%
2026-04-16	0.7600	0.8600	0.7600	0.8600	+10.256%	32	706	+93.023%
2026-04-15	0.7600	0.7800	0.7600	0.7800	-1.266%	11	711	+112.821%
2026-04-14	0.7900	0.7900	0.7900	0.7900	-10.227%	1	719	+110.127%
2026-04-13	0.9100	0.9300	0.8800	0.8800	-5.376%	14	720	+88.636%
2026-04-10	0.9300	0.9300	0.9300	0.9300	+4.494%	60	718	+78.495%
2026-04-09	0.8900	0.8900	0.8900	0.8900	-1.111%	1	718	+86.517%
2026-04-08	0.8700	0.9000	0.8600	0.9000	-25.000%	128	717	+84.444%
2026-04-07	1.2000	1.2000	1.2000	1.2000	+16.505%	2	780	+38.333%
2026-04-06	1.0600	1.0600	1.0300	1.0300	-8.850%	2	780	+61.165%
2026-04-02	1.1300	1.1300	1.1300	1.1300	-2.586%	4	777	+46.903%
2026-04-01	1.1100	1.1600	1.1100	1.1600	-4.918%	29	777	+43.103%
2026-03-31	1.3000	1.3000	1.2200	1.2200	-10.294%	2	752	+36.066%
2026-03-30	1.4100	1.4100	1.3600	1.3600	-20.000%	14	751	+22.059%
2026-03-27	1.5700	1.7000	1.5600	1.7000	+8.974%	134	740	-2.353%
2026-03-26	1.5600	1.5600	1.5600	1.5600	+14.706%	6	619	+6.410%
2026-03-25	1.4000	1.4000	1.3600	1.3600	-16.564%	29	618	+22.059%
2026-03-24	1.6300	1.6300	1.6300	1.6300	+27.344%	100	591	+1.840%
2026-03-23	1.4300	1.4300	1.2800	1.2800	-23.353%	6	590	+29.688%
2026-03-20	1.2100	1.6700	1.2000	1.6700	+60.577%	7	590	-0.599%
2026-03-19	1.0900	1.0900	1.0400	1.0400	-2.804%	21	592	+59.615%
2026-03-18	1.0700	1.0700	1.0700	1.0700	+8.081%	1	590	+55.140%
2026-03-17	1.0400	1.0400	0.9900	0.9900	-13.913%	48	590	+67.677%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-10.853%	2	635	+44.348%
2026-03-12	1.2200	1.2900	1.2100	1.2900	+16.216%	117	634	+28.682%
2026-03-11	0.9200	1.1100	0.9200	1.1100	+44.156%	10	621	+49.550%
2026-03-09	0.8300	0.8300	0.7700	0.7700	+16.667%	3	618	+115.584%
2026-03-05	0.6600	0.6600	0.6600	0.6600	+11.864%	200	620	+151.515%
2026-03-02	0.5800	0.5900	0.5800	0.5900	-16.901%	303	535	+181.356%
2026-02-19	0.7000	0.7100	0.7000	0.7100	-1.389%	5	674	+133.803%
2026-02-17	0.7300	0.7300	0.7200	0.7200	-11.111%	12	671	+130.556%
2026-02-13	0.8100	0.8100	0.8100	0.8100	-6.897%	6	678	+104.938%
2026-02-12	0.8700	0.8700	0.8700	0.8700	-10.309%	1	678	+90.805%
2026-02-11	0.9700	0.9700	0.9700	0.9700	+2.105%	2	678	+71.134%
2026-02-10	0.9500	0.9500	0.9500	0.9500	-9.524%	4	676	+74.737%
2026-02-09	1.0500	1.0500	1.0500	1.0500	-17.323%	1	678	+58.095%
2026-02-04	1.2700	1.2700	1.2700	1.2700	-2.308%	1	678	+30.709%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+4.000%	1	678	+27.692%
2026-01-30	1.2600	1.2600	1.2500	1.2500	-3.101%	89	678	+32.800%
2026-01-29	1.3200	1.3200	1.2900	1.2900	+20.561%	27	730	+28.682%
2026-01-27	1.0600	1.0700	1.0600	1.0700	+8.081%	89	717	+55.140%
2026-01-23	0.9900	0.9900	0.9900	0.9900	-7.477%	2	649	+67.677%
2026-01-22	1.0700	1.0700	1.0700	1.0700	-17.692%	1	647	+55.140%
2026-01-21	1.3000	1.3000	1.3000	1.3000	+3.175%	52	647	+27.692%
2026-01-20	1.3200	1.3200	1.2600	1.2600	+38.462%	16	647	+31.746%
2026-01-16	0.8900	0.9100	0.8900	0.9100	+8.333%	3	647	+82.418%
2026-01-15	0.8400	0.8400	0.8400	0.8400	-4.545%	2	647	+97.619%
2026-01-14	0.9900	0.9900	0.8800	0.8800	-9.278%	5	648	+88.636%
2026-01-13	0.9700	0.9700	0.9700	0.9700	-3.960%	8	648	+71.134%
2026-01-12	1.0200	1.0200	1.0100	1.0100	+2.020%	11	648	+64.356%
2026-01-09	1.1400	1.1400	0.9900	0.9900	-4.808%	9	649	+67.677%
2026-01-07	1.0600	1.0600	1.0400	1.0400	-5.455%	67	641	+59.615%
2026-01-06	1.1000	1.1000	1.1000	1.1000	-0.901%	1	700	+50.909%
2026-01-05	1.1100	1.1100	1.1100	1.1100	-5.932%	1	700	+49.550%
2026-01-02	1.1800	1.1800	1.1800	1.1800	+13.462%	2	700	+40.678%
2025-12-31	1.0400	1.0400	1.0400	1.0400	+0.971%	150	548	+59.615%
2025-12-29	1.0300	1.0300	1.0300	1.0300	-14.167%	4	548	+61.165%
2025-12-23	1.2000	1.2000	1.2000	1.2000	-4.762%	1	546	+38.333%
2025-12-22	1.2500	1.2600	1.2500	1.2600	-13.699%	5	546	+31.746%
2025-12-12	1.4300	1.4700	1.4300	1.4600	+22.689%	319	550	+13.699%
2025-12-05	1.1900	1.1900	1.1900	1.1900	+9.174%	2	232	+39.496%
2025-12-04	1.0900	1.0900	1.0900	1.0900	-1.802%	1	230	+52.294%
2025-12-03	1.1100	1.1100	1.1100	1.1100	-3.478%	1	230	+49.550%
2025-12-02	1.1500	1.1500	1.1500	1.1500	0.000%	2	230	+44.348%
2025-12-01	1.2600	1.2600	1.1200	1.1500	+13.861%	88	228	+44.348%
2025-11-26	1.0100	1.0100	1.0100	1.0100	+2.020%	1	157	+64.356%
2025-11-25	0.9800	0.9900	0.9800	0.9900	-4.808%	5	157	+67.677%
2025-11-24	1.0600	1.0600	1.0400	1.0400	-10.345%	8	158	+59.615%
2025-11-21	1.1600	1.1600	1.1600	1.1600	-7.200%	1	150	+43.103%
2025-11-18	1.2500	1.2500	1.2500	1.2500	+3.306%	1	149	+32.800%
2025-11-14	1.2000	1.2100	1.2000	1.2100	+9.009%	2	148	+37.190%
2025-11-13	1.1100	1.1100	1.1100	1.1100	+3.738%	2	146	+49.550%
2025-11-12	1.0700	1.0700	1.0700	1.0700	-1.835%	1	144	+55.140%
2025-11-11	1.0900	1.0900	1.0900	1.0900	-3.540%	1	142	+52.294%
2025-11-07	1.1400	1.1400	1.1300	1.1300	-3.419%	12	142	+46.903%
2025-11-06	1.1700	1.1700	1.1700	1.1700	-1.681%	1	146	+41.880%
2025-11-05	1.1200	1.2000	1.1200	1.1900	+11.215%	14	145	+39.496%
2025-11-04	1.1200	1.1200	1.0700	1.0700	-6.140%	4	131	+55.140%
2025-11-03	1.1500	1.1700	1.1400	1.1400	+5.556%	9	124	+45.614%
2025-10-31	1.0800	1.0800	1.0800	1.0800	-0.917%	2	124	+53.704%
2025-10-30	1.1000	1.1000	1.0500	1.0900	+6.863%	4	122	+52.294%
2025-10-29	1.0200	1.0200	1.0200	1.0200	+14.607%	2	119	+62.745%
2025-10-28	0.9200	0.9200	0.8900	0.8900	-9.184%	2	117	+86.517%
2025-10-27	1.0400	1.0400	0.9800	0.9800	-4.854%	11	116	+69.388%
2025-10-24	1.0500	1.0500	1.0200	1.0300	-4.630%	16	112	+61.165%
2025-10-23	1.0800	1.0800	1.0800	1.0800	+1.887%	2	104	+53.704%
2025-10-22	1.0500	1.0600	1.0500	1.0600	-0.935%	9	106	+56.604%
2025-10-21	1.0700	1.0700	1.0500	1.0700	-6.140%	23	103	+55.140%
2025-10-20	1.1500	1.1500	1.0900	1.1400	-6.557%	75	81	+45.614%
2025-10-17	1.2200	1.2200	1.2200	1.2200	+2.521%	2	8	+36.066%
2025-10-16	1.3000	1.3000	1.1900	1.1900	0.000%	6	0	+39.496%