Dark

TLT20261016P81
TLT Oct 16 2026 81.00 Put (TLT261016P00081000)
option OPRA

EOD

Sep 24, 2026

2.31+67.391%(+0.93)842

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4300	2.3100	1.3200	2.3100	+67.391%	842	56,442	0.000%
2026-09-23	0.7300	1.5400	0.7100	1.3800	+122.581%	3,117	56,660	+67.391%
2026-09-22	0.6000	0.7000	0.5800	0.6200	-3.125%	4,626	56,501	+272.581%
2026-09-21	0.7000	0.7500	0.6400	0.6400	-30.435%	2,498	57,173	+260.938%
2026-09-18	0.8100	1.0000	0.8100	0.9200	+37.313%	4,526	56,397	+151.087%
2026-09-17	0.7800	0.8300	0.6400	0.6700	-41.739%	1,152	56,707	+244.776%
2026-09-16	1.2300	1.2300	0.8800	1.1500	-17.266%	3,665	56,199	+100.870%
2026-09-15	1.3600	1.4200	1.2700	1.3900	+15.833%	10,118	58,495	+66.187%
2026-09-14	1.2000	1.4200	0.9500	1.2000	+2.564%	3,182	54,371	+92.500%
2026-09-11	1.0400	1.1900	0.9300	1.1700	-16.429%	1,040	53,862	+97.436%
2026-09-10	1.1800	1.4100	1.0500	1.4000	+68.675%	3,444	53,329	+65.000%
2026-09-09	0.6700	1.0000	0.6400	0.8300	+23.881%	907	52,320	+178.313%
2026-09-08	0.5400	0.7400	0.5400	0.6700	+4.688%	241	51,847	+244.776%
2026-09-04	0.6000	0.6500	0.5800	0.6400	-13.514%	288	51,719	+260.938%
2026-09-03	0.6600	0.7400	0.6100	0.7400	-8.642%	1,114	51,719	+212.162%
2026-09-02	0.8000	0.8700	0.8000	0.8100	-7.955%	381	51,111	+185.185%
2026-09-01	0.8000	0.8900	0.6800	0.8800	+18.919%	2,175	50,923	+162.500%
2026-08-31	0.7300	0.8700	0.7300	0.7400	+19.355%	2,023	50,814	+212.162%
2026-08-28	0.6200	0.6400	0.4500	0.6200	0.000%	6,981	49,217	+272.581%
2026-08-27	0.5900	0.6200	0.5400	0.6200	+3.333%	1,034	48,862	+272.581%
2026-08-26	0.5800	0.6600	0.5800	0.6000	+7.143%	1,214	47,976	+285.000%
2026-08-25	0.6400	0.6700	0.5500	0.5600	-31.707%	2,326	48,462	+312.500%
2026-08-24	0.8500	0.9000	0.7300	0.8200	-20.388%	335	48,168	+181.707%
2026-08-21	1.0000	1.1200	0.9800	1.0300	+7.292%	317	47,950	+124.272%
2026-08-20	0.9700	1.0200	0.8500	0.9600	+35.211%	1,111	47,938	+140.625%
2026-08-19	0.7900	0.8400	0.7000	0.7100	-40.336%	922	47,541	+225.352%
2026-08-18	1.4200	1.4300	1.1600	1.1900	-16.783%	539	47,189	+94.118%
2026-08-17	1.1900	1.4300	1.1500	1.4300	+31.193%	10,449	47,066	+61.538%
2026-08-14	0.9300	1.2400	0.9300	1.0900	+34.568%	11,369	36,954	+111.927%
2026-08-13	0.8400	0.8500	0.6900	0.8100	-23.585%	1,768	27,033	+185.185%
2026-08-12	0.9700	1.0700	0.9700	1.0600	-3.636%	2,126	27,204	+117.925%
2026-08-11	1.0300	1.1000	1.0300	1.1000	-2.655%	117	26,412	+110.000%
2026-08-10	1.0000	1.1300	1.0000	1.1300	+26.966%	169	26,410	+104.425%
2026-08-07	0.8800	0.9900	0.8800	0.8900	-17.593%	151	26,401	+159.551%
2026-08-06	0.9000	1.0800	0.9000	1.0800	+21.348%	265	26,419	+113.889%
2026-08-05	0.8500	0.9200	0.8500	0.8900	-5.319%	69	26,287	+159.551%
2026-08-04	1.0600	1.0800	0.9400	0.9400	-25.984%	6,377	28,253	+145.745%
2026-08-03	1.2400	1.3100	1.2300	1.2700	-18.590%	53	24,913	+81.890%
2026-07-31	1.3200	1.6000	1.3200	1.5600	+31.092%	2,007	24,897	+48.077%
2026-07-30	1.1400	1.2900	1.1300	1.1900	-3.252%	253	24,236	+94.118%
2026-07-29	0.6000	1.2300	0.6000	1.2300	+127.778%	1,775	24,162	+87.805%
2026-07-28	0.6400	0.6400	0.5200	0.5400	-16.923%	251	23,198	+327.778%
2026-07-27	0.6900	0.7300	0.6500	0.6500	-22.619%	97	23,269	+255.385%
2026-07-24	0.9000	0.9000	0.8000	0.8400	-13.402%	40	23,218	+175.000%
2026-07-23	0.8800	1.0200	0.8800	0.9700	+19.753%	314	23,214	+138.144%
2026-07-22	0.7700	0.8500	0.7700	0.8100	+5.195%	200	23,063	+185.185%
2026-07-21	0.7300	0.8200	0.7200	0.7700	+16.667%	166	23,190	+200.000%
2026-07-20	0.5700	0.7000	0.5700	0.6600	+32.000%	675	23,191	+250.000%
2026-07-17	0.5200	0.5200	0.5000	0.5000	-20.635%	2,000	22,590	+362.000%
2026-07-16	0.7200	0.7300	0.6300	0.6300	+3.279%	214	22,309	+266.667%
2026-07-15	0.6400	0.6500	0.5900	0.6100	-11.594%	30	22,265	+278.689%
2026-07-14	0.7100	0.7200	0.6200	0.6900	-13.750%	76	22,281	+234.783%
2026-07-13	0.6500	0.8000	0.6500	0.8000	+29.032%	157	22,277	+188.750%
2026-07-10	0.5600	0.6300	0.5600	0.6200	+1.639%	160	22,250	+272.581%
2026-07-09	0.6200	0.6200	0.5800	0.6100	-1.613%	5,054	22,152	+278.689%
2026-07-08	0.6900	0.7500	0.6200	0.6200	+5.085%	10,231	17,142	+272.581%
2026-07-07	0.4600	0.5900	0.4600	0.5900	+37.209%	6,799	7,181	+291.525%
2026-07-06	0.4400	0.4500	0.4300	0.4300	-4.444%	28	1,804	+437.209%
2026-07-02	0.4400	0.4500	0.4100	0.4500	+4.651%	636	1,908	+413.333%
2026-07-01	0.4700	0.4700	0.4300	0.4300	+34.375%	73	1,908	+437.209%
2026-06-30	0.3000	0.3400	0.3000	0.3200	+18.519%	51	1,844	+621.875%
2026-06-29	0.2800	0.2800	0.2700	0.2700	-10.000%	4	1,855	+755.556%
2026-06-26	0.3100	0.3100	0.2900	0.3000	-3.226%	46	1,856	+670.000%
2026-06-25	0.2900	0.3200	0.2800	0.3100	-11.429%	202	1,859	+645.161%
2026-06-24	0.3600	0.3600	0.3300	0.3500	-28.571%	565	1,717	+560.000%
2026-06-23	0.4900	0.4900	0.4900	0.4900	+8.889%	13	1,914	+371.429%
2026-06-18	0.4600	0.4800	0.4400	0.4500	-15.094%	71	1,895	+413.333%
2026-06-17	0.5400	0.5900	0.5100	0.5300	-1.852%	168	1,895	+335.849%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-20.588%	1	1,895	+327.778%
2026-06-15	0.6400	0.6800	0.6400	0.6800	-5.556%	15	1,896	+239.706%
2026-06-12	0.7700	0.7700	0.7000	0.7200	+4.348%	10	1,896	+220.833%
2026-06-11	0.8500	0.8500	0.6800	0.6900	-27.368%	20	1,896	+234.783%
2026-06-10	0.8500	0.9500	0.8500	0.9500	0.000%	29	1,879	+143.158%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-5.941%	35	1,879	+143.158%
2026-06-08	0.9100	1.0200	0.9100	1.0100	+31.169%	187	1,848	+128.713%
2026-06-04	0.7700	0.7700	0.7700	0.7700	+5.479%	1	1,834	+200.000%
2026-06-02	0.7300	0.7300	0.7300	0.7300	-22.340%	2	1,833	+216.438%
2026-06-01	0.9400	0.9400	0.9400	0.9400	+17.500%	10	1,831	+145.745%
2026-05-29	0.8200	0.8200	0.7900	0.8000	-6.977%	73	1,841	+188.750%
2026-05-28	0.8400	0.8700	0.8400	0.8600	-12.245%	19	1,858	+168.605%
2026-05-27	0.9800	0.9800	0.9800	0.9800	-4.854%	7	1,858	+135.714%
2026-05-26	1.0200	1.0300	1.0200	1.0300	-18.254%	4	1,865	+124.272%
2026-05-22	1.2600	1.2800	1.2600	1.2600	-14.865%	16	1,863	+83.333%
2026-05-21	1.6900	1.6900	1.4800	1.4800	-14.451%	11	1,873	+56.081%
2026-05-20	1.7300	1.7300	1.7300	1.7300	-13.500%	1	1,873	+33.526%
2026-05-19	2.0000	2.1000	1.9200	2.0000	+13.636%	117	1,863	+15.500%
2026-05-18	1.7600	1.7600	1.7600	1.7600	+6.667%	1	1,863	+31.250%
2026-05-15	1.6200	1.6800	1.5600	1.6500	+51.376%	38	1,863	+40.000%
2026-05-14	1.0900	1.0900	1.0900	1.0900	-13.492%	1	1,776	+111.927%
2026-05-13	1.2500	1.2600	1.2500	1.2600	+8.621%	2	1,775	+83.333%
2026-05-12	1.1600	1.1600	1.1600	1.1600	+8.411%	2	1,775	+99.138%
2026-05-11	1.0400	1.0700	1.0400	1.0700	+5.941%	13	1,775	+115.888%
2026-05-08	0.9700	1.0100	0.9700	1.0100	-8.182%	31	1,762	+128.713%
2026-05-07	0.9900	1.1100	0.9900	1.1000	+7.843%	8	1,791	+110.000%
2026-05-06	1.0800	1.0800	1.0100	1.0200	-25.000%	113	1,796	+126.471%
2026-05-04	1.3500	1.3800	1.3500	1.3600	+18.261%	312	1,683	+69.853%
2026-05-01	1.1400	1.1500	1.1400	1.1500	-5.738%	2	1,380	+100.870%
2026-04-30	1.2100	1.2500	1.2100	1.2200	-3.175%	9	1,380	+89.344%
2026-04-29	1.1700	1.2700	1.1700	1.2600	+12.500%	756	1,388	+83.333%
2026-04-28	1.1200	1.1400	1.1200	1.1200	+6.667%	152	743	+106.250%
2026-04-27	1.0500	1.0500	1.0500	1.0500	+10.526%	2	668	+120.000%
2026-04-23	0.9400	0.9500	0.9400	0.9500	-5.000%	16	667	+143.158%
2026-04-21	0.9900	1.0300	0.9900	1.0000	+9.890%	34	651	+131.000%
2026-04-20	0.9100	0.9100	0.9100	0.9100	-3.191%	5	651	+153.846%
2026-04-17	0.8700	0.9400	0.8700	0.9400	-12.150%	17	649	+145.745%
2026-04-16	0.9300	1.0700	0.9300	1.0700	+13.830%	8	632	+115.888%
2026-04-15	0.9500	0.9500	0.9400	0.9400	+5.618%	17	632	+145.745%
2026-04-14	0.9200	0.9200	0.8900	0.8900	-15.238%	6	644	+159.551%
2026-04-13	1.1100	1.1100	1.0500	1.0500	-7.895%	6	642	+120.000%
2026-04-10	1.0400	1.1400	1.0400	1.1400	+5.556%	6	642	+102.632%
2026-04-09	1.0800	1.0800	1.0800	1.0800	+1.887%	1	637	+113.889%
2026-04-08	1.0600	1.0600	1.0600	1.0600	-26.897%	2	637	+117.925%
2026-04-07	1.4500	1.4500	1.4500	1.4500	+16.935%	1	636	+59.310%
2026-04-06	1.2300	1.2400	1.2300	1.2400	-8.824%	5	636	+86.290%
2026-04-02	1.3600	1.3600	1.3600	1.3600	+3.030%	2	631	+69.853%
2026-04-01	1.3200	1.3200	1.3200	1.3200	-30.526%	1	631	+75.000%
2026-03-27	1.9100	1.9100	1.9000	1.9000	+6.742%	2	630	+21.579%
2026-03-26	1.7000	1.7800	1.7000	1.7800	+12.658%	7	630	+29.775%
2026-03-25	1.5800	1.5800	1.5800	1.5800	+3.947%	2	625	+46.203%
2026-03-23	1.6600	1.6600	1.5200	1.5200	-22.051%	2	625	+51.974%
2026-03-20	1.5000	1.9500	1.5000	1.9500	+51.163%	569	623	+18.462%
2026-03-18	1.2600	1.2900	1.2600	1.2900	+10.256%	4	86	+79.070%
2026-03-17	1.1700	1.1700	1.1700	1.1700	-9.302%	1	82	+97.436%
2026-03-16	1.3500	1.3500	1.2900	1.2900	-22.754%	5	81	+79.070%
2026-03-13	1.6700	1.6700	1.6700	1.6700	+16.783%	1	84	+38.323%
2026-03-12	1.4900	1.4900	1.4300	1.4300	+72.289%	2	83	+61.538%
2026-03-10	0.8300	0.8300	0.8300	0.8300	-16.162%	1	84	+178.313%
2026-03-09	0.9900	0.9900	0.9900	0.9900	+4.211%	2	83	+133.333%
2026-03-06	0.9500	0.9500	0.9500	0.9500	+21.795%	1	84	+143.158%
2026-03-05	0.7800	0.7800	0.7800	0.7800	+6.849%	3	83	+196.154%
2026-03-03	0.7300	0.7300	0.7300	0.7300	+2.817%	3	86	+216.438%
2026-03-02	0.7100	0.7100	0.7100	0.7100	+16.393%	3	83	+225.352%
2026-02-27	0.6100	0.6100	0.6000	0.6100	-10.294%	19	80	+278.689%
2026-02-26	0.6800	0.6800	0.6800	0.6800	-2.857%	3	92	+239.706%
2026-02-25	0.7100	0.7100	0.6700	0.7000	-7.895%	8	93	+230.000%
2026-02-24	0.7600	0.7600	0.7600	0.7600	0.000%	3	93	+203.947%
2026-02-23	0.8100	0.8100	0.7400	0.7600	-9.524%	13	93	+203.947%
2026-02-19	0.8500	0.8600	0.8400	0.8400	0.000%	8	84	+175.000%
2026-02-18	0.8600	0.8600	0.8400	0.8400	-6.667%	16	82	+175.000%
2026-02-13	0.9000	0.9000	0.9000	0.9000	-19.643%	5	72	+156.667%
2026-02-11	1.1200	1.1200	1.1200	1.1200	-1.754%	2	72	+106.250%
2026-02-10	1.1400	1.1400	1.1400	1.1400	-14.286%	3	70	+102.632%
2026-02-09	1.3300	1.3300	1.3300	1.3300	+1.527%	1	67	+73.684%
2026-02-06	1.3800	1.3800	1.3100	1.3100	-10.884%	2	66	+76.336%
2026-02-05	1.4700	1.4700	1.4700	1.4700	-2.649%	1	65	+57.143%
2026-02-04	1.4800	1.5100	1.4800	1.5100	-1.948%	2	65	+52.980%
2026-02-03	1.5400	1.5400	1.5400	1.5400	+1.987%	1	64	+50.000%
2026-02-02	1.5100	1.5100	1.5100	1.5100	+26.891%	1	63	+52.980%
2026-01-26	1.1900	1.1900	1.1900	1.1900	-11.852%	8	62	+94.118%
2026-01-20	1.3500	1.3500	1.3500	1.3500	+31.068%	2	59	+71.111%
2026-01-16	1.0300	1.0300	1.0300	1.0300	+5.102%	2	55	+124.272%
2026-01-15	0.9800	0.9800	0.9800	0.9800	-6.667%	1	55	+135.714%
2026-01-14	1.0500	1.0500	1.0500	1.0500	-22.222%	1	54	+120.000%
2026-01-08	1.3500	1.3500	1.3500	1.3500	+2.273%	1	54	+71.111%
2026-01-05	1.3200	1.3200	1.3200	1.3200	+3.937%	1	51	+75.000%
2025-12-31	1.2700	1.2700	1.2700	1.2700	+5.833%	1	51	+81.890%
2025-12-30	1.2000	1.2000	1.2000	1.2000	-0.826%	1	51	+92.500%
2025-12-29	1.2100	1.2100	1.2100	1.2100	-6.202%	1	50	+90.909%
2025-12-26	1.2900	1.2900	1.2900	1.2900	-3.008%	1	49	+79.070%
2025-12-24	1.3300	1.3300	1.3300	1.3300	-8.276%	1	47	+73.684%
2025-12-23	1.4500	1.4500	1.4500	1.4500	-1.361%	1	47	+59.310%
2025-12-22	1.4700	1.4700	1.4700	1.4700	-14.035%	1	46	+57.143%
2025-12-12	1.7100	1.7100	1.7100	1.7100	+34.646%	30	45	+35.088%
2025-12-04	1.2700	1.2700	1.2700	1.2700	-2.308%	1	15	+81.890%
2025-12-01	1.3000	1.3000	1.3000	1.3000	+18.182%	2	14	+77.692%
2025-11-28	1.1000	1.1000	1.1000	1.1000	0.000%	1	12	+110.000%
2025-11-26	1.1700	1.1700	1.1000	1.1000	-7.563%	2	9	+110.000%
2025-11-24	1.1900	1.1900	1.1900	1.1900	-4.800%	3	9	+94.118%
2025-11-11	1.2700	1.2700	1.2500	1.2500	+4.167%	2	5	+84.800%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-7.692%	3	5	+92.500%
2025-10-20	1.3000	1.3000	1.3000	1.3000	-12.162%	1	2	+77.692%
2025-10-16	1.4800	1.4800	1.4800	1.4800	0.000%	1	1	+56.081%