Dark

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

EOD

Aug 5, 2026

0.8900-5.319%(-0.0500)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8500	0.9200	0.8500	0.8900	-5.319%	69	26,287	0.000%
2026-08-04	1.0600	1.0800	0.9400	0.9400	-25.984%	6,377	28,253	-5.319%
2026-08-03	1.2400	1.3100	1.2300	1.2700	-18.590%	53	24,913	-29.921%
2026-07-31	1.3200	1.6000	1.3200	1.5600	+31.092%	2,007	24,897	-42.949%
2026-07-30	1.1400	1.2900	1.1300	1.1900	-3.252%	253	24,236	-25.210%
2026-07-29	0.6000	1.2300	0.6000	1.2300	+127.778%	1,775	24,162	-27.642%
2026-07-28	0.6400	0.6400	0.5200	0.5400	-16.923%	251	23,198	+64.815%
2026-07-27	0.6900	0.7300	0.6500	0.6500	-22.619%	97	23,269	+36.923%
2026-07-24	0.9000	0.9000	0.8000	0.8400	-13.402%	40	23,218	+5.952%
2026-07-23	0.8800	1.0200	0.8800	0.9700	+19.753%	314	23,214	-8.247%
2026-07-22	0.7700	0.8500	0.7700	0.8100	+5.195%	200	23,063	+9.877%
2026-07-21	0.7300	0.8200	0.7200	0.7700	+16.667%	166	23,190	+15.584%
2026-07-20	0.5700	0.7000	0.5700	0.6600	+32.000%	675	23,191	+34.848%
2026-07-17	0.5200	0.5200	0.5000	0.5000	-20.635%	2,000	22,590	+78.000%
2026-07-16	0.7200	0.7300	0.6300	0.6300	+3.279%	214	22,309	+41.270%
2026-07-15	0.6400	0.6500	0.5900	0.6100	-11.594%	30	22,265	+45.902%
2026-07-14	0.7100	0.7200	0.6200	0.6900	-13.750%	76	22,281	+28.986%
2026-07-13	0.6500	0.8000	0.6500	0.8000	+29.032%	157	22,277	+11.250%
2026-07-10	0.5600	0.6300	0.5600	0.6200	+1.639%	160	22,250	+43.548%
2026-07-09	0.6200	0.6200	0.5800	0.6100	-1.613%	5,054	22,152	+45.902%
2026-07-08	0.6900	0.7500	0.6200	0.6200	+5.085%	10,231	17,142	+43.548%
2026-07-07	0.4600	0.5900	0.4600	0.5900	+37.209%	6,799	7,181	+50.847%
2026-07-06	0.4400	0.4500	0.4300	0.4300	-4.444%	28	1,804	+106.977%
2026-07-02	0.4400	0.4500	0.4100	0.4500	+4.651%	636	1,908	+97.778%
2026-07-01	0.4700	0.4700	0.4300	0.4300	+34.375%	73	1,908	+106.977%
2026-06-30	0.3000	0.3400	0.3000	0.3200	+18.519%	51	1,844	+178.125%
2026-06-29	0.2800	0.2800	0.2700	0.2700	-10.000%	4	1,855	+229.630%
2026-06-26	0.3100	0.3100	0.2900	0.3000	-3.226%	46	1,856	+196.667%
2026-06-25	0.2900	0.3200	0.2800	0.3100	-11.429%	202	1,859	+187.097%
2026-06-24	0.3600	0.3600	0.3300	0.3500	-28.571%	565	1,717	+154.286%
2026-06-23	0.4900	0.4900	0.4900	0.4900	+8.889%	13	1,914	+81.633%
2026-06-18	0.4600	0.4800	0.4400	0.4500	-15.094%	71	1,895	+97.778%
2026-06-17	0.5400	0.5900	0.5100	0.5300	-1.852%	168	1,895	+67.925%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-20.588%	1	1,895	+64.815%
2026-06-15	0.6400	0.6800	0.6400	0.6800	-5.556%	15	1,896	+30.882%
2026-06-12	0.7700	0.7700	0.7000	0.7200	+4.348%	10	1,896	+23.611%
2026-06-11	0.8500	0.8500	0.6800	0.6900	-27.368%	20	1,896	+28.986%
2026-06-10	0.8500	0.9500	0.8500	0.9500	0.000%	29	1,879	-6.316%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-5.941%	35	1,879	-6.316%
2026-06-08	0.9100	1.0200	0.9100	1.0100	+31.169%	187	1,848	-11.881%
2026-06-04	0.7700	0.7700	0.7700	0.7700	+5.479%	1	1,834	+15.584%
2026-06-02	0.7300	0.7300	0.7300	0.7300	-22.340%	2	1,833	+21.918%
2026-06-01	0.9400	0.9400	0.9400	0.9400	+17.500%	10	1,831	-5.319%
2026-05-29	0.8200	0.8200	0.7900	0.8000	-6.977%	73	1,841	+11.250%
2026-05-28	0.8400	0.8700	0.8400	0.8600	-12.245%	19	1,858	+3.488%
2026-05-27	0.9800	0.9800	0.9800	0.9800	-4.854%	7	1,858	-9.184%
2026-05-26	1.0200	1.0300	1.0200	1.0300	-18.254%	4	1,865	-13.592%
2026-05-22	1.2600	1.2800	1.2600	1.2600	-14.865%	16	1,863	-29.365%
2026-05-21	1.6900	1.6900	1.4800	1.4800	-14.451%	11	1,873	-39.865%
2026-05-20	1.7300	1.7300	1.7300	1.7300	-13.500%	1	1,873	-48.555%
2026-05-19	2.0000	2.1000	1.9200	2.0000	+13.636%	117	1,863	-55.500%
2026-05-18	1.7600	1.7600	1.7600	1.7600	+6.667%	1	1,863	-49.432%
2026-05-15	1.6200	1.6800	1.5600	1.6500	+51.376%	38	1,863	-46.061%
2026-05-14	1.0900	1.0900	1.0900	1.0900	-13.492%	1	1,776	-18.349%
2026-05-13	1.2500	1.2600	1.2500	1.2600	+8.621%	2	1,775	-29.365%
2026-05-12	1.1600	1.1600	1.1600	1.1600	+8.411%	2	1,775	-23.276%
2026-05-11	1.0400	1.0700	1.0400	1.0700	+5.941%	13	1,775	-16.822%
2026-05-08	0.9700	1.0100	0.9700	1.0100	-8.182%	31	1,762	-11.881%
2026-05-07	0.9900	1.1100	0.9900	1.1000	+7.843%	8	1,791	-19.091%
2026-05-06	1.0800	1.0800	1.0100	1.0200	-25.000%	113	1,796	-12.745%
2026-05-04	1.3500	1.3800	1.3500	1.3600	+18.261%	312	1,683	-34.559%
2026-05-01	1.1400	1.1500	1.1400	1.1500	-5.738%	2	1,380	-22.609%
2026-04-30	1.2100	1.2500	1.2100	1.2200	-3.175%	9	1,380	-27.049%
2026-04-29	1.1700	1.2700	1.1700	1.2600	+12.500%	756	1,388	-29.365%
2026-04-28	1.1200	1.1400	1.1200	1.1200	+6.667%	152	743	-20.536%
2026-04-27	1.0500	1.0500	1.0500	1.0500	+10.526%	2	668	-15.238%
2026-04-23	0.9400	0.9500	0.9400	0.9500	-5.000%	16	667	-6.316%
2026-04-21	0.9900	1.0300	0.9900	1.0000	+9.890%	34	651	-11.000%
2026-04-20	0.9100	0.9100	0.9100	0.9100	-3.191%	5	651	-2.198%
2026-04-17	0.8700	0.9400	0.8700	0.9400	-12.150%	17	649	-5.319%
2026-04-16	0.9300	1.0700	0.9300	1.0700	+13.830%	8	632	-16.822%
2026-04-15	0.9500	0.9500	0.9400	0.9400	+5.618%	17	632	-5.319%
2026-04-14	0.9200	0.9200	0.8900	0.8900	-15.238%	6	644	0.000%
2026-04-13	1.1100	1.1100	1.0500	1.0500	-7.895%	6	642	-15.238%
2026-04-10	1.0400	1.1400	1.0400	1.1400	+5.556%	6	642	-21.930%
2026-04-09	1.0800	1.0800	1.0800	1.0800	+1.887%	1	637	-17.593%
2026-04-08	1.0600	1.0600	1.0600	1.0600	-26.897%	2	637	-16.038%
2026-04-07	1.4500	1.4500	1.4500	1.4500	+16.935%	1	636	-38.621%
2026-04-06	1.2300	1.2400	1.2300	1.2400	-8.824%	5	636	-28.226%
2026-04-02	1.3600	1.3600	1.3600	1.3600	+3.030%	2	631	-34.559%
2026-04-01	1.3200	1.3200	1.3200	1.3200	-30.526%	1	631	-32.576%
2026-03-27	1.9100	1.9100	1.9000	1.9000	+6.742%	2	630	-53.158%
2026-03-26	1.7000	1.7800	1.7000	1.7800	+12.658%	7	630	-50.000%
2026-03-25	1.5800	1.5800	1.5800	1.5800	+3.947%	2	625	-43.671%
2026-03-23	1.6600	1.6600	1.5200	1.5200	-22.051%	2	625	-41.447%
2026-03-20	1.5000	1.9500	1.5000	1.9500	+51.163%	569	623	-54.359%
2026-03-18	1.2600	1.2900	1.2600	1.2900	+10.256%	4	86	-31.008%
2026-03-17	1.1700	1.1700	1.1700	1.1700	-9.302%	1	82	-23.932%
2026-03-16	1.3500	1.3500	1.2900	1.2900	-22.754%	5	81	-31.008%
2026-03-13	1.6700	1.6700	1.6700	1.6700	+16.783%	1	84	-46.707%
2026-03-12	1.4900	1.4900	1.4300	1.4300	+72.289%	2	83	-37.762%
2026-03-10	0.8300	0.8300	0.8300	0.8300	-16.162%	1	84	+7.229%
2026-03-09	0.9900	0.9900	0.9900	0.9900	+4.211%	2	83	-10.101%
2026-03-06	0.9500	0.9500	0.9500	0.9500	+21.795%	1	84	-6.316%
2026-03-05	0.7800	0.7800	0.7800	0.7800	+6.849%	3	83	+14.103%
2026-03-03	0.7300	0.7300	0.7300	0.7300	+2.817%	3	86	+21.918%
2026-03-02	0.7100	0.7100	0.7100	0.7100	+16.393%	3	83	+25.352%
2026-02-27	0.6100	0.6100	0.6000	0.6100	-10.294%	19	80	+45.902%
2026-02-26	0.6800	0.6800	0.6800	0.6800	-2.857%	3	92	+30.882%
2026-02-25	0.7100	0.7100	0.6700	0.7000	-7.895%	8	93	+27.143%
2026-02-24	0.7600	0.7600	0.7600	0.7600	0.000%	3	93	+17.105%
2026-02-23	0.8100	0.8100	0.7400	0.7600	-9.524%	13	93	+17.105%
2026-02-19	0.8500	0.8600	0.8400	0.8400	0.000%	8	84	+5.952%
2026-02-18	0.8600	0.8600	0.8400	0.8400	-6.667%	16	82	+5.952%
2026-02-13	0.9000	0.9000	0.9000	0.9000	-19.643%	5	72	-1.111%
2026-02-11	1.1200	1.1200	1.1200	1.1200	-1.754%	2	72	-20.536%
2026-02-10	1.1400	1.1400	1.1400	1.1400	-14.286%	3	70	-21.930%
2026-02-09	1.3300	1.3300	1.3300	1.3300	+1.527%	1	67	-33.083%
2026-02-06	1.3800	1.3800	1.3100	1.3100	-10.884%	2	66	-32.061%
2026-02-05	1.4700	1.4700	1.4700	1.4700	-2.649%	1	65	-39.456%
2026-02-04	1.4800	1.5100	1.4800	1.5100	-1.948%	2	65	-41.060%
2026-02-03	1.5400	1.5400	1.5400	1.5400	+1.987%	1	64	-42.208%
2026-02-02	1.5100	1.5100	1.5100	1.5100	+26.891%	1	63	-41.060%
2026-01-26	1.1900	1.1900	1.1900	1.1900	-11.852%	8	62	-25.210%
2026-01-20	1.3500	1.3500	1.3500	1.3500	+31.068%	2	59	-34.074%
2026-01-16	1.0300	1.0300	1.0300	1.0300	+5.102%	2	55	-13.592%
2026-01-15	0.9800	0.9800	0.9800	0.9800	-6.667%	1	55	-9.184%
2026-01-14	1.0500	1.0500	1.0500	1.0500	-22.222%	1	54	-15.238%
2026-01-08	1.3500	1.3500	1.3500	1.3500	+2.273%	1	54	-34.074%
2026-01-05	1.3200	1.3200	1.3200	1.3200	+3.937%	1	51	-32.576%
2025-12-31	1.2700	1.2700	1.2700	1.2700	+5.833%	1	51	-29.921%
2025-12-30	1.2000	1.2000	1.2000	1.2000	-0.826%	1	51	-25.833%
2025-12-29	1.2100	1.2100	1.2100	1.2100	-6.202%	1	50	-26.446%
2025-12-26	1.2900	1.2900	1.2900	1.2900	-3.008%	1	49	-31.008%
2025-12-24	1.3300	1.3300	1.3300	1.3300	-8.276%	1	47	-33.083%
2025-12-23	1.4500	1.4500	1.4500	1.4500	-1.361%	1	47	-38.621%
2025-12-22	1.4700	1.4700	1.4700	1.4700	-14.035%	1	46	-39.456%
2025-12-12	1.7100	1.7100	1.7100	1.7100	+34.646%	30	45	-47.953%
2025-12-04	1.2700	1.2700	1.2700	1.2700	-2.308%	1	15	-29.921%
2025-12-01	1.3000	1.3000	1.3000	1.3000	+18.182%	2	14	-31.538%
2025-11-28	1.1000	1.1000	1.1000	1.1000	0.000%	1	12	-19.091%
2025-11-26	1.1700	1.1700	1.1000	1.1000	-7.563%	2	9	-19.091%
2025-11-24	1.1900	1.1900	1.1900	1.1900	-4.800%	3	9	-25.210%
2025-11-11	1.2700	1.2700	1.2500	1.2500	+4.167%	2	5	-28.800%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-7.692%	3	5	-25.833%
2025-10-20	1.3000	1.3000	1.3000	1.3000	-12.162%	1	2	-31.538%
2025-10-16	1.4800	1.4800	1.4800	1.4800	0.000%	1	1	-39.865%