Dark

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

EOD

Aug 5, 2026

0.6300-5.970%(-0.0400)410

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6300	0.6500	0.6100	0.6300	-5.970%	410	16,232	0.000%
2026-08-04	0.7700	0.7800	0.6700	0.6700	-30.208%	1,040	16,298	-5.970%
2026-08-03	0.9600	0.9900	0.9200	0.9600	-13.514%	553	16,291	-34.375%
2026-07-31	1.0000	1.2200	1.0000	1.1100	+29.070%	2,741	16,392	-43.243%
2026-07-30	0.8500	0.9700	0.8200	0.8600	0.000%	6,446	15,063	-26.744%
2026-07-29	0.4300	0.8700	0.4300	0.8600	+126.316%	5,365	9,206	-26.744%
2026-07-28	0.3400	0.3800	0.3400	0.3800	-15.556%	120	6,435	+65.789%
2026-07-27	0.4700	0.5100	0.4500	0.4500	-23.729%	109	6,488	+40.000%
2026-07-24	0.6400	0.6400	0.5400	0.5900	-11.940%	3,297	6,443	+6.780%
2026-07-23	0.7000	0.7300	0.6700	0.6700	+11.667%	1,136	7,463	-5.970%
2026-07-22	0.5400	0.6100	0.5400	0.6000	+9.091%	5,771	7,291	+5.000%
2026-07-21	0.5300	0.5800	0.5000	0.5500	+19.565%	153	3,314	+14.545%
2026-07-20	0.4100	0.4900	0.4100	0.4600	+17.949%	133	3,322	+36.957%
2026-07-17	0.3600	0.3900	0.3600	0.3900	-9.302%	36	3,274	+61.538%
2026-07-16	0.5100	0.5100	0.4300	0.4300	0.000%	113	3,290	+46.512%
2026-07-15	0.4800	0.4800	0.4300	0.4300	-10.417%	193	3,249	+46.512%
2026-07-14	0.5000	0.5000	0.4800	0.4800	-15.789%	32	3,198	+31.250%
2026-07-13	0.4800	0.5700	0.4600	0.5700	+26.667%	354	3,194	+10.526%
2026-07-10	0.4200	0.4500	0.4000	0.4500	0.000%	59	2,988	+40.000%
2026-07-09	0.4500	0.4500	0.4100	0.4500	+2.273%	21	2,933	+40.000%
2026-07-08	0.5000	0.5400	0.4400	0.4400	0.000%	515	3,057	+43.182%
2026-07-07	0.3800	0.4400	0.3600	0.4400	+46.667%	43	2,588	+43.182%
2026-07-06	0.3100	0.3200	0.3000	0.3000	-9.091%	156	2,570	+110.000%
2026-07-02	0.3300	0.3300	0.3300	0.3300	0.000%	361	2,714	+90.909%
2026-07-01	0.3600	0.3600	0.3200	0.3300	+43.478%	77	2,714	+90.909%
2026-06-30	0.2200	0.2300	0.2200	0.2300	+9.524%	103	2,685	+173.913%
2026-06-29	0.2200	0.2200	0.2100	0.2100	-4.545%	103	2,750	+200.000%
2026-06-26	0.2300	0.2400	0.2200	0.2200	-12.000%	8	2,725	+186.364%
2026-06-25	0.2500	0.2500	0.2200	0.2500	-10.714%	546	2,727	+152.000%
2026-06-24	0.2800	0.2800	0.2700	0.2800	-26.316%	200	2,635	+125.000%
2026-06-23	0.3600	0.3800	0.3600	0.3800	-2.564%	26	2,760	+65.789%
2026-06-22	0.3900	0.4100	0.3900	0.3900	+11.429%	281	2,750	+61.538%
2026-06-18	0.3400	0.3600	0.3300	0.3500	-22.222%	53	2,563	+80.000%
2026-06-17	0.4100	0.4500	0.3900	0.4500	+4.651%	220	2,563	+40.000%
2026-06-16	0.4700	0.4700	0.4100	0.4300	-15.686%	9	2,563	+46.512%
2026-06-15	0.4700	0.5100	0.4700	0.5100	-8.929%	262	2,454	+23.529%
2026-06-12	0.5900	0.5900	0.5400	0.5600	+5.660%	112	2,454	+12.500%
2026-06-11	0.6800	0.6800	0.5300	0.5300	-29.333%	452	2,454	+18.868%
2026-06-10	0.7900	0.7900	0.7300	0.7500	0.000%	135	2,545	-16.000%
2026-06-09	0.7300	0.7800	0.7300	0.7500	0.000%	143	2,462	-16.000%
2026-06-08	0.6600	0.7500	0.6600	0.7500	+7.143%	355	2,500	-16.000%
2026-06-05	0.6700	0.7000	0.6700	0.7000	+14.754%	65	2,145	-10.000%
2026-06-04	0.6100	0.6100	0.6100	0.6100	-8.955%	40	2,104	+3.279%
2026-06-03	0.6400	0.6800	0.6400	0.6700	+17.544%	61	2,064	-5.970%
2026-06-02	0.5800	0.6000	0.5700	0.5700	-10.938%	26	2,033	+10.526%
2026-06-01	0.6400	0.6400	0.6400	0.6400	+4.918%	32	2,033	-1.563%
2026-05-29	0.6400	0.6400	0.6000	0.6100	-8.955%	520	2,065	+3.279%
2026-05-28	0.6700	0.6700	0.6700	0.6700	-6.944%	16	1,624	-5.970%
2026-05-27	0.7500	0.7600	0.7200	0.7200	-17.241%	275	1,621	-12.500%
2026-05-26	0.8000	0.8700	0.8000	0.8700	-14.706%	135	1,502	-27.586%
2026-05-22	1.1000	1.1300	1.0200	1.0200	-20.313%	178	1,600	-38.235%
2026-05-21	1.4800	1.5100	1.2700	1.2800	-3.759%	287	1,486	-50.781%
2026-05-20	1.5200	1.5300	1.3300	1.3300	-16.875%	28	1,486	-52.632%
2026-05-19	1.6800	1.7200	1.5700	1.6000	+14.286%	1,206	2,022	-60.625%
2026-05-18	1.3700	1.4500	1.3300	1.4000	-1.408%	202	2,022	-55.000%
2026-05-15	1.3200	1.4200	1.3100	1.4200	+49.474%	360	2,022	-55.634%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-5.941%	2	1,499	-33.684%
2026-05-13	1.0100	1.0400	1.0100	1.0100	+3.061%	84	1,498	-37.624%
2026-05-12	0.9400	0.9800	0.9400	0.9800	+15.294%	20	1,498	-35.714%
2026-05-11	0.8400	0.8500	0.8300	0.8500	+4.938%	27	1,498	-25.882%
2026-05-08	0.8400	0.8400	0.8100	0.8100	-10.989%	8	1,418	-22.222%
2026-05-07	0.9100	0.9100	0.9100	0.9100	+5.814%	2	1,416	-30.769%
2026-05-06	0.8800	0.8800	0.8400	0.8600	-16.505%	209	1,416	-26.744%
2026-05-05	1.0700	1.0700	1.0200	1.0300	-8.850%	28	1,264	-38.835%
2026-05-04	1.0200	1.1900	1.0200	1.1300	+20.213%	171	1,261	-44.248%
2026-05-01	1.0100	1.0100	0.9400	0.9400	-6.931%	10	1,157	-32.979%
2026-04-30	1.0200	1.0300	1.0100	1.0100	+1.000%	40	1,157	-37.624%
2026-04-29	0.9800	1.0000	0.9700	1.0000	+9.890%	506	1,175	-37.000%
2026-04-28	0.9100	0.9400	0.9100	0.9100	+5.814%	5	751	-30.769%
2026-04-27	0.8200	0.8600	0.8200	0.8600	0.000%	6	751	-26.744%
2026-04-23	0.7900	0.8600	0.7900	0.8600	+2.381%	53	751	-26.744%
2026-04-21	0.8700	0.8700	0.8400	0.8400	+9.091%	4	751	-25.000%
2026-04-20	0.7900	0.7900	0.7700	0.7700	+4.054%	11	751	-18.182%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-13.953%	50	742	-14.865%
2026-04-16	0.7600	0.8600	0.7600	0.8600	+10.256%	32	706	-26.744%
2026-04-15	0.7600	0.7800	0.7600	0.7800	-1.266%	11	711	-19.231%
2026-04-14	0.7900	0.7900	0.7900	0.7900	-10.227%	1	719	-20.253%
2026-04-13	0.9100	0.9300	0.8800	0.8800	-5.376%	14	720	-28.409%
2026-04-10	0.9300	0.9300	0.9300	0.9300	+4.494%	60	718	-32.258%
2026-04-09	0.8900	0.8900	0.8900	0.8900	-1.111%	1	718	-29.213%
2026-04-08	0.8700	0.9000	0.8600	0.9000	-25.000%	128	717	-30.000%
2026-04-07	1.2000	1.2000	1.2000	1.2000	+16.505%	2	780	-47.500%
2026-04-06	1.0600	1.0600	1.0300	1.0300	-8.850%	2	780	-38.835%
2026-04-02	1.1300	1.1300	1.1300	1.1300	-2.586%	4	777	-44.248%
2026-04-01	1.1100	1.1600	1.1100	1.1600	-4.918%	29	777	-45.690%
2026-03-31	1.3000	1.3000	1.2200	1.2200	-10.294%	2	752	-48.361%
2026-03-30	1.4100	1.4100	1.3600	1.3600	-20.000%	14	751	-53.676%
2026-03-27	1.5700	1.7000	1.5600	1.7000	+8.974%	134	740	-62.941%
2026-03-26	1.5600	1.5600	1.5600	1.5600	+14.706%	6	619	-59.615%
2026-03-25	1.4000	1.4000	1.3600	1.3600	-16.564%	29	618	-53.676%
2026-03-24	1.6300	1.6300	1.6300	1.6300	+27.344%	100	591	-61.350%
2026-03-23	1.4300	1.4300	1.2800	1.2800	-23.353%	6	590	-50.781%
2026-03-20	1.2100	1.6700	1.2000	1.6700	+60.577%	7	590	-62.275%
2026-03-19	1.0900	1.0900	1.0400	1.0400	-2.804%	21	592	-39.423%
2026-03-18	1.0700	1.0700	1.0700	1.0700	+8.081%	1	590	-41.121%
2026-03-17	1.0400	1.0400	0.9900	0.9900	-13.913%	48	590	-36.364%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-10.853%	2	635	-45.217%
2026-03-12	1.2200	1.2900	1.2100	1.2900	+16.216%	117	634	-51.163%
2026-03-11	0.9200	1.1100	0.9200	1.1100	+44.156%	10	621	-43.243%
2026-03-09	0.8300	0.8300	0.7700	0.7700	+16.667%	3	618	-18.182%
2026-03-05	0.6600	0.6600	0.6600	0.6600	+11.864%	200	620	-4.545%
2026-03-02	0.5800	0.5900	0.5800	0.5900	-16.901%	303	535	+6.780%
2026-02-19	0.7000	0.7100	0.7000	0.7100	-1.389%	5	674	-11.268%
2026-02-17	0.7300	0.7300	0.7200	0.7200	-11.111%	12	671	-12.500%
2026-02-13	0.8100	0.8100	0.8100	0.8100	-6.897%	6	678	-22.222%
2026-02-12	0.8700	0.8700	0.8700	0.8700	-10.309%	1	678	-27.586%
2026-02-11	0.9700	0.9700	0.9700	0.9700	+2.105%	2	678	-35.052%
2026-02-10	0.9500	0.9500	0.9500	0.9500	-9.524%	4	676	-33.684%
2026-02-09	1.0500	1.0500	1.0500	1.0500	-17.323%	1	678	-40.000%
2026-02-04	1.2700	1.2700	1.2700	1.2700	-2.308%	1	678	-50.394%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+4.000%	1	678	-51.538%
2026-01-30	1.2600	1.2600	1.2500	1.2500	-3.101%	89	678	-49.600%
2026-01-29	1.3200	1.3200	1.2900	1.2900	+20.561%	27	730	-51.163%
2026-01-27	1.0600	1.0700	1.0600	1.0700	+8.081%	89	717	-41.121%
2026-01-23	0.9900	0.9900	0.9900	0.9900	-7.477%	2	649	-36.364%
2026-01-22	1.0700	1.0700	1.0700	1.0700	-17.692%	1	647	-41.121%
2026-01-21	1.3000	1.3000	1.3000	1.3000	+3.175%	52	647	-51.538%
2026-01-20	1.3200	1.3200	1.2600	1.2600	+38.462%	16	647	-50.000%
2026-01-16	0.8900	0.9100	0.8900	0.9100	+8.333%	3	647	-30.769%
2026-01-15	0.8400	0.8400	0.8400	0.8400	-4.545%	2	647	-25.000%
2026-01-14	0.9900	0.9900	0.8800	0.8800	-9.278%	5	648	-28.409%
2026-01-13	0.9700	0.9700	0.9700	0.9700	-3.960%	8	648	-35.052%
2026-01-12	1.0200	1.0200	1.0100	1.0100	+2.020%	11	648	-37.624%
2026-01-09	1.1400	1.1400	0.9900	0.9900	-4.808%	9	649	-36.364%
2026-01-07	1.0600	1.0600	1.0400	1.0400	-5.455%	67	641	-39.423%
2026-01-06	1.1000	1.1000	1.1000	1.1000	-0.901%	1	700	-42.727%
2026-01-05	1.1100	1.1100	1.1100	1.1100	-5.932%	1	700	-43.243%
2026-01-02	1.1800	1.1800	1.1800	1.1800	+13.462%	2	700	-46.610%
2025-12-31	1.0400	1.0400	1.0400	1.0400	+0.971%	150	548	-39.423%
2025-12-29	1.0300	1.0300	1.0300	1.0300	-14.167%	4	548	-38.835%
2025-12-23	1.2000	1.2000	1.2000	1.2000	-4.762%	1	546	-47.500%
2025-12-22	1.2500	1.2600	1.2500	1.2600	-13.699%	5	546	-50.000%
2025-12-12	1.4300	1.4700	1.4300	1.4600	+22.689%	319	550	-56.849%
2025-12-05	1.1900	1.1900	1.1900	1.1900	+9.174%	2	232	-47.059%
2025-12-04	1.0900	1.0900	1.0900	1.0900	-1.802%	1	230	-42.202%
2025-12-03	1.1100	1.1100	1.1100	1.1100	-3.478%	1	230	-43.243%
2025-12-02	1.1500	1.1500	1.1500	1.1500	0.000%	2	230	-45.217%
2025-12-01	1.2600	1.2600	1.1200	1.1500	+13.861%	88	228	-45.217%
2025-11-26	1.0100	1.0100	1.0100	1.0100	+2.020%	1	157	-37.624%
2025-11-25	0.9800	0.9900	0.9800	0.9900	-4.808%	5	157	-36.364%
2025-11-24	1.0600	1.0600	1.0400	1.0400	-10.345%	8	158	-39.423%
2025-11-21	1.1600	1.1600	1.1600	1.1600	-7.200%	1	150	-45.690%
2025-11-18	1.2500	1.2500	1.2500	1.2500	+3.306%	1	149	-49.600%
2025-11-14	1.2000	1.2100	1.2000	1.2100	+9.009%	2	148	-47.934%
2025-11-13	1.1100	1.1100	1.1100	1.1100	+3.738%	2	146	-43.243%
2025-11-12	1.0700	1.0700	1.0700	1.0700	-1.835%	1	144	-41.121%
2025-11-11	1.0900	1.0900	1.0900	1.0900	-3.540%	1	142	-42.202%
2025-11-07	1.1400	1.1400	1.1300	1.1300	-3.419%	12	142	-44.248%
2025-11-06	1.1700	1.1700	1.1700	1.1700	-1.681%	1	146	-46.154%
2025-11-05	1.1200	1.2000	1.1200	1.1900	+11.215%	14	145	-47.059%
2025-11-04	1.1200	1.1200	1.0700	1.0700	-6.140%	4	131	-41.121%
2025-11-03	1.1500	1.1700	1.1400	1.1400	+5.556%	9	124	-44.737%
2025-10-31	1.0800	1.0800	1.0800	1.0800	-0.917%	2	124	-41.667%
2025-10-30	1.1000	1.1000	1.0500	1.0900	+6.863%	4	122	-42.202%
2025-10-29	1.0200	1.0200	1.0200	1.0200	+14.607%	2	119	-38.235%
2025-10-28	0.9200	0.9200	0.8900	0.8900	-9.184%	2	117	-29.213%
2025-10-27	1.0400	1.0400	0.9800	0.9800	-4.854%	11	116	-35.714%
2025-10-24	1.0500	1.0500	1.0200	1.0300	-4.630%	16	112	-38.835%
2025-10-23	1.0800	1.0800	1.0800	1.0800	+1.887%	2	104	-41.667%
2025-10-22	1.0500	1.0600	1.0500	1.0600	-0.935%	9	106	-40.566%
2025-10-21	1.0700	1.0700	1.0500	1.0700	-6.140%	23	103	-41.121%
2025-10-20	1.1500	1.1500	1.0900	1.1400	-6.557%	75	81	-44.737%
2025-10-17	1.2200	1.2200	1.2200	1.2200	+2.521%	2	8	-48.361%
2025-10-16	1.3000	1.3000	1.1900	1.1900	0.000%	6	0	-47.059%