Dark

TLT20261016P82
TLT Oct 16 2026 82.00 Put (TLT261016P00082000)
option OPRA

EOD

Sep 24, 2026

3.15+50.718%(+1.06)1,868

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1800	3.1500	2.0200	3.1500	+50.718%	1,868	37,042	0.000%
2026-09-23	1.2500	2.2600	1.2500	2.0900	+90.000%	894	36,867	+50.718%
2026-09-22	1.0500	1.2100	1.0200	1.1000	+0.917%	1,431	37,023	+186.364%
2026-09-21	1.2000	1.2800	1.0700	1.0900	-26.846%	3,173	36,954	+188.991%
2026-09-18	1.3200	1.5600	1.3200	1.4900	+39.252%	3,124	37,025	+111.409%
2026-09-17	1.3400	1.3400	1.0700	1.0700	-39.205%	4,362	36,798	+194.393%
2026-09-16	1.8200	1.8200	1.3900	1.7600	-12.438%	4,068	37,341	+78.977%
2026-09-15	2.0100	2.0600	1.8500	2.0100	+11.050%	4,352	40,028	+56.716%
2026-09-14	1.7900	2.0300	1.5100	1.8100	+3.429%	1,863	42,248	+74.033%
2026-09-11	1.5700	1.7700	1.4200	1.7500	-9.794%	564	42,964	+80.000%
2026-09-10	1.7400	2.0100	1.5500	1.9400	+50.388%	1,622	43,250	+62.371%
2026-09-09	1.0600	1.5300	1.0100	1.2900	+24.038%	9,919	43,508	+144.186%
2026-09-08	0.9000	1.1700	0.9000	1.0400	0.000%	16,911	36,673	+202.885%
2026-09-04	1.0000	1.0400	0.9200	1.0400	-7.965%	738	25,361	+202.885%
2026-09-03	1.0200	1.1500	0.9600	1.1300	-6.612%	3,730	25,361	+178.761%
2026-09-02	1.2500	1.3400	1.2000	1.2100	-6.923%	3,461	23,916	+160.331%
2026-09-01	1.2500	1.3300	1.0500	1.3000	+20.370%	2,735	24,636	+142.308%
2026-08-31	1.1600	1.3100	1.0800	1.0800	+10.204%	2,868	24,130	+191.667%
2026-08-28	0.9700	1.0100	0.7100	0.9800	+4.255%	526	22,907	+221.429%
2026-08-27	0.9200	0.9700	0.8300	0.9400	+5.618%	452	22,888	+235.106%
2026-08-26	0.8800	0.9900	0.8800	0.8900	+5.952%	2,041	22,788	+253.933%
2026-08-25	0.9700	1.0000	0.8300	0.8400	-30.579%	750	23,372	+275.000%
2026-08-24	1.2100	1.2900	1.0800	1.2100	-17.687%	21,617	23,195	+160.331%
2026-08-21	1.4300	1.5800	1.4000	1.4700	+8.088%	20,778	42,718	+114.286%
2026-08-20	1.3400	1.4400	1.1400	1.3600	+30.769%	595	23,233	+131.618%
2026-08-19	1.1100	1.2300	1.0200	1.0400	-36.970%	1,665	23,119	+202.885%
2026-08-18	1.9800	1.9800	1.6400	1.6500	-14.508%	111	22,499	+90.909%
2026-08-17	1.6300	1.9300	1.6000	1.9300	+26.974%	976	22,320	+63.212%
2026-08-14	1.3300	1.6800	1.3100	1.5200	+26.667%	368	22,224	+107.237%
2026-08-13	1.1900	1.2000	1.0000	1.2000	-18.367%	737	22,275	+162.500%
2026-08-12	1.3700	1.4800	1.3300	1.4700	-3.289%	532	21,538	+114.286%
2026-08-11	1.4400	1.5300	1.3900	1.5200	-1.935%	602	23,435	+107.237%
2026-08-10	1.4400	1.5500	1.4200	1.5500	+26.016%	19,876	23,423	+103.226%
2026-08-07	1.2800	1.3600	1.2300	1.2300	-15.172%	139	8,952	+156.098%
2026-08-06	1.2500	1.4500	1.2200	1.4500	+23.932%	482	8,988	+117.241%
2026-08-05	1.2400	1.2400	1.1700	1.1700	-9.302%	70	8,939	+169.231%
2026-08-04	1.4200	1.4300	1.2800	1.2900	-24.561%	750	8,961	+144.186%
2026-08-03	1.6800	1.7800	1.6100	1.7100	-8.556%	4,583	8,891	+84.211%
2026-07-31	1.7000	2.0500	1.7000	1.8700	+21.429%	1,070	6,403	+68.449%
2026-07-30	1.5100	1.6900	1.5000	1.5400	-4.348%	202	6,466	+104.545%
2026-07-29	0.8700	1.6100	0.8700	1.6100	+101.250%	126	6,372	+95.652%
2026-07-28	0.9100	0.9100	0.7500	0.8000	-17.526%	129	6,313	+293.750%
2026-07-27	1.0300	1.0300	0.9600	0.9700	-19.835%	1,732	6,318	+224.742%
2026-07-24	1.2300	1.2300	1.0900	1.2100	-6.923%	39	6,356	+160.331%
2026-07-23	1.3200	1.3800	1.2900	1.3000	+10.169%	163	6,350	+142.308%
2026-07-22	1.0900	1.1800	1.0700	1.1800	+11.321%	102	6,338	+166.949%
2026-07-21	1.0000	1.1300	1.0000	1.0600	+13.978%	96	6,345	+197.170%
2026-07-20	0.8200	0.9800	0.8200	0.9300	+29.167%	113	6,289	+238.710%
2026-07-17	0.7400	0.7400	0.7000	0.7200	-26.531%	12	6,206	+337.500%
2026-07-16	1.0200	1.0200	0.9800	0.9800	+15.294%	11	6,212	+221.429%
2026-07-15	0.9300	0.9300	0.8300	0.8500	-9.574%	180	6,203	+270.588%
2026-07-14	0.9900	0.9900	0.8600	0.9400	-13.761%	113	6,087	+235.106%
2026-07-13	0.9000	1.0900	0.9000	1.0900	+28.235%	200	6,067	+188.991%
2026-07-10	0.8200	0.8500	0.7900	0.8500	+2.410%	25	5,899	+270.588%
2026-07-09	0.8300	0.8300	0.8000	0.8300	-4.598%	16	5,891	+279.518%
2026-07-08	0.9400	1.0200	0.8700	0.8700	+3.571%	324	5,892	+262.069%
2026-07-07	0.6500	0.8500	0.6500	0.8400	+42.373%	33	5,748	+275.000%
2026-07-06	0.5900	0.6200	0.5900	0.5900	-1.667%	964	5,730	+433.898%
2026-07-02	0.6400	0.6400	0.5700	0.6000	-1.639%	1,123	6,957	+425.000%
2026-07-01	0.6600	0.6600	0.5800	0.6100	+27.083%	125	6,957	+416.393%
2026-06-30	0.4500	0.4800	0.4500	0.4800	+29.730%	26	6,947	+556.250%
2026-06-29	0.3700	0.3900	0.3700	0.3700	-5.128%	82	6,946	+751.351%
2026-06-26	0.3900	0.3900	0.3900	0.3900	-9.302%	14	6,908	+707.692%
2026-06-25	0.4300	0.4300	0.4000	0.4300	-6.522%	2,087	6,908	+632.558%
2026-06-24	0.5000	0.5000	0.4500	0.4600	-28.125%	523	5,243	+584.783%
2026-06-23	0.6400	0.6400	0.6300	0.6400	-7.246%	7	5,243	+392.188%
2026-06-22	0.7100	0.7100	0.6900	0.6900	+16.949%	20	5,245	+356.522%
2026-06-18	0.5800	0.6100	0.5800	0.5900	-19.178%	149	5,209	+433.898%
2026-06-17	0.6900	0.7300	0.6900	0.7300	+4.286%	41	5,209	+331.507%
2026-06-16	0.7700	0.7700	0.7000	0.7000	-18.605%	3	5,209	+350.000%
2026-06-15	0.8000	0.8700	0.8000	0.8600	-6.522%	36	4,791	+266.279%
2026-06-12	0.9500	0.9600	0.9100	0.9200	+2.222%	404	4,791	+242.391%
2026-06-11	1.0900	1.1200	0.9000	0.9000	-24.370%	5	4,791	+250.000%
2026-06-10	1.1600	1.1900	1.1600	1.1900	+5.310%	3	4,789	+164.706%
2026-06-09	1.2100	1.2500	1.1300	1.1300	-9.600%	2,002	4,787	+178.761%
2026-06-08	1.0800	1.2500	1.0800	1.2500	+13.636%	4	3,278	+152.000%
2026-06-05	1.0900	1.1000	1.0700	1.1000	+5.769%	274	3,275	+186.364%
2026-06-03	1.0400	1.0400	1.0400	1.0400	+11.828%	1	3,257	+202.885%
2026-06-02	0.9300	0.9800	0.9300	0.9300	-11.429%	36	3,256	+238.710%
2026-06-01	1.1600	1.1900	1.0500	1.0500	+6.061%	29	3,255	+200.000%
2026-05-29	1.0600	1.0600	0.9700	0.9900	-15.385%	90	3,249	+218.182%
2026-05-28	1.1700	1.1700	1.1700	1.1700	-2.500%	2	3,161	+169.231%
2026-05-27	1.2200	1.2600	1.1700	1.2000	-9.091%	15	3,160	+162.500%
2026-05-26	1.2500	1.3700	1.2500	1.3200	-13.725%	168	3,152	+138.636%
2026-05-22	1.5900	1.7200	1.5300	1.5300	-14.045%	122	3,135	+105.882%
2026-05-21	2.1900	2.1900	1.7800	1.7800	-11.443%	11	3,022	+76.966%
2026-05-20	2.1900	2.1900	1.9900	2.0100	-15.900%	54	3,022	+56.716%
2026-05-19	2.4100	2.4900	2.3000	2.3900	+8.636%	60	3,006	+31.799%
2026-05-18	1.9800	2.2000	1.9500	2.2000	+6.796%	42	3,006	+43.182%
2026-05-15	1.9400	2.0700	1.9400	2.0600	+54.887%	87	3,006	+52.913%
2026-05-14	1.3500	1.3500	1.3300	1.3300	-12.500%	106	2,831	+136.842%
2026-05-13	1.5300	1.5500	1.5200	1.5200	+4.110%	60	2,743	+107.237%
2026-05-12	1.4300	1.4600	1.4100	1.4600	+14.961%	25	2,743	+115.753%
2026-05-11	1.2500	1.2700	1.2400	1.2700	+6.723%	8	2,743	+148.031%
2026-05-08	1.1800	1.2100	1.1800	1.1900	-11.852%	6	2,652	+164.706%
2026-05-07	1.1800	1.3500	1.1800	1.3500	+8.871%	110	2,654	+133.333%
2026-05-06	1.3100	1.3100	1.2400	1.2400	-24.848%	67	2,554	+154.032%
2026-05-04	1.4800	1.7100	1.4800	1.6500	+17.021%	31	2,550	+90.909%
2026-05-01	1.4200	1.4200	1.4100	1.4100	-7.843%	2	2,525	+123.404%
2026-04-30	1.4700	1.5300	1.4700	1.5300	+2.000%	9	2,525	+105.882%
2026-04-29	1.4000	1.5000	1.4000	1.5000	+10.294%	61	2,516	+110.000%
2026-04-28	1.3500	1.3600	1.3500	1.3600	+0.741%	5	2,505	+131.618%
2026-04-24	1.3500	1.3500	1.3500	1.3500	+16.379%	1	2,503	+133.333%
2026-04-23	1.1500	1.1600	1.1500	1.1600	-4.132%	2	2,502	+171.552%
2026-04-22	1.2400	1.2400	1.2000	1.2100	-4.724%	5	2,500	+160.331%
2026-04-21	1.1900	1.2800	1.1800	1.2700	+7.627%	49	2,479	+148.031%
2026-04-20	1.1800	1.1800	1.1800	1.1800	+4.425%	1	2,479	+166.949%
2026-04-17	1.1100	1.1300	1.0900	1.1300	-12.403%	26	2,479	+178.761%
2026-04-16	1.1700	1.2900	1.1700	1.2900	+10.256%	3	2,455	+144.186%
2026-04-15	1.1700	1.1700	1.1700	1.1700	+7.339%	2	2,453	+169.231%
2026-04-14	1.1300	1.1300	1.0900	1.0900	-18.657%	12	2,451	+188.991%
2026-04-13	1.3300	1.3500	1.3300	1.3400	+1.515%	5	2,449	+135.075%
2026-04-10	1.2700	1.3200	1.2700	1.3200	+0.763%	3	2,444	+138.636%
2026-04-09	1.3800	1.3800	1.3100	1.3100	-1.504%	3	2,441	+140.458%
2026-04-08	1.2700	1.3300	1.2700	1.3300	-20.833%	803	2,439	+136.842%
2026-04-07	1.6800	1.6800	1.6800	1.6800	+10.526%	1	2,055	+87.500%
2026-04-06	1.5600	1.5600	1.4700	1.5200	0.000%	5	2,055	+107.237%
2026-04-02	1.5500	1.5800	1.5200	1.5200	-5.000%	9	2,041	+107.237%
2026-04-01	1.5800	1.6500	1.5500	1.6000	-4.192%	105	2,041	+96.875%
2026-03-31	1.7700	1.7700	1.6700	1.6700	-27.074%	70	1,943	+88.623%
2026-03-27	2.2900	2.2900	2.2900	2.2900	+10.096%	3	1,883	+37.555%
2026-03-26	1.9800	2.1500	1.9800	2.0800	+13.043%	349	1,883	+51.442%
2026-03-25	1.8900	1.9100	1.8400	1.8400	-17.489%	10	1,566	+71.196%
2026-03-24	2.2300	2.2300	2.2300	2.2300	+17.989%	10	1,564	+41.256%
2026-03-23	1.7400	1.8900	1.7400	1.8900	-9.135%	51	1,554	+66.667%
2026-03-20	2.0700	2.0800	2.0600	2.0800	+42.466%	500	1,538	+51.442%
2026-03-19	1.4500	1.4600	1.4200	1.4600	-8.176%	31	1,038	+115.753%
2026-03-18	1.5100	1.5900	1.4900	1.5900	+13.571%	4	1,028	+98.113%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-19.540%	1	1,029	+125.000%
2026-03-12	1.7100	1.7400	1.6700	1.7400	+15.232%	13	1,029	+81.034%
2026-03-11	1.2700	1.5100	1.2700	1.5100	+58.947%	26	1,028	+108.609%
2026-03-10	0.9500	0.9500	0.9500	0.9500	-20.833%	1	1,027	+231.579%
2026-03-09	1.1800	1.2000	1.1700	1.2000	-4.762%	112	1,026	+162.500%
2026-03-06	1.0200	1.2600	1.0200	1.2600	+32.632%	29	917	+150.000%
2026-03-05	0.9500	0.9500	0.9500	0.9500	+3.261%	1	913	+231.579%
2026-03-03	0.9200	0.9200	0.9200	0.9200	+8.235%	1	912	+242.391%
2026-03-02	0.8200	0.8500	0.8200	0.8500	+16.438%	18	911	+270.588%
2026-02-27	0.7500	0.7500	0.7300	0.7300	-8.750%	22	917	+331.507%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-10.112%	1	937	+293.750%
2026-02-23	0.9200	0.9300	0.8900	0.8900	-15.238%	125	937	+253.933%
2026-02-20	1.0000	1.0500	1.0000	1.0500	+2.941%	7	853	+200.000%
2026-02-19	1.0000	1.0200	1.0000	1.0200	0.000%	11	846	+208.824%
2026-02-18	1.0200	1.0200	1.0200	1.0200	-1.923%	26	846	+208.824%
2026-02-17	1.0400	1.0400	1.0400	1.0400	-4.587%	6	820	+202.885%
2026-02-13	1.0900	1.0900	1.0900	1.0900	-5.217%	4	810	+188.991%
2026-02-12	1.1500	1.1500	1.1500	1.1500	-10.853%	1	810	+173.913%
2026-02-11	1.2900	1.2900	1.2900	1.2900	-2.273%	3	809	+144.186%
2026-02-10	1.3200	1.3200	1.3200	1.3200	-16.981%	3	806	+138.636%
2026-02-09	1.5900	1.5900	1.5900	1.5900	+0.633%	2	803	+98.113%
2026-02-06	1.5800	1.5800	1.5800	1.5800	-8.671%	1	801	+99.367%
2026-02-05	1.7300	1.7300	1.7300	1.7300	-1.705%	1	800	+82.081%
2026-02-04	1.7600	1.7600	1.7600	1.7600	-1.676%	10	799	+78.977%
2026-01-29	1.7900	1.7900	1.7900	1.7900	+26.950%	1	789	+75.978%
2026-01-26	1.4100	1.4100	1.4100	1.4100	0.000%	3	788	+123.404%
2026-01-23	1.4100	1.4100	1.4100	1.4100	-8.442%	4	785	+123.404%
2026-01-22	1.5400	1.5400	1.5400	1.5400	-6.667%	1	783	+104.545%
2026-01-21	1.6500	1.6500	1.6500	1.6500	-5.714%	1	782	+90.909%
2026-01-20	1.8300	1.8300	1.7500	1.7500	+33.588%	16	781	+80.000%
2026-01-16	1.2600	1.3100	1.2600	1.3100	+10.084%	21	780	+140.458%
2026-01-15	1.1900	1.1900	1.1900	1.1900	-13.768%	1	780	+164.706%
2026-01-13	1.3800	1.3800	1.3800	1.3800	-13.750%	8	779	+128.261%
2026-01-09	1.6000	1.6000	1.6000	1.6000	+2.564%	6	775	+96.875%
2026-01-05	1.5600	1.5600	1.5600	1.5600	-3.704%	1	770	+101.923%
2026-01-02	1.6200	1.6200	1.6200	1.6200	+14.085%	1	770	+94.444%
2025-12-30	1.4500	1.4500	1.4200	1.4200	-5.333%	2	770	+121.831%
2025-12-24	1.5000	1.5000	1.5000	1.5000	-10.180%	10	759	+110.000%
2025-12-23	1.6700	1.6700	1.6700	1.6700	-7.735%	1	759	+88.623%
2025-12-17	1.7600	1.8100	1.7600	1.8100	-0.549%	31	759	+74.033%
2025-12-16	1.8800	1.8900	1.8200	1.8200	-5.208%	206	731	+73.077%
2025-12-15	1.8800	1.9200	1.8600	1.9200	-2.538%	403	728	+64.063%
2025-12-12	1.9600	1.9900	1.9600	1.9700	+5.914%	16	736	+59.898%
2025-12-09	1.8600	1.8600	1.8600	1.8600	+4.494%	1	747	+69.355%
2025-12-08	1.7300	1.7800	1.7300	1.7800	+15.584%	101	746	+76.966%
2025-12-04	1.5400	1.5400	1.5400	1.5400	-1.282%	40	646	+104.545%
2025-12-02	1.5600	1.5600	1.5600	1.5600	+2.632%	100	622	+101.923%
2025-12-01	1.5900	1.5900	1.5200	1.5200	-4.403%	140	645	+107.237%
2025-11-21	1.5900	1.5900	1.5900	1.5900	-2.454%	170	539	+98.113%
2025-11-20	1.6300	1.6300	1.6300	1.6300	-5.780%	30	369	+93.252%
2025-11-19	1.7300	1.7300	1.7300	1.7300	+6.790%	50	342	+82.081%
2025-11-14	1.6200	1.6200	1.6200	1.6200	+8.000%	1	312	+94.444%
2025-11-11	1.5000	1.5000	1.5000	1.5000	-3.846%	100	311	+110.000%
2025-11-10	1.5600	1.5600	1.5600	1.5600	+1.961%	2	218	+101.923%
2025-11-07	1.5100	1.5300	1.5100	1.5300	-4.375%	202	216	+105.882%
2025-11-05	1.6000	1.6000	1.6000	1.6000	+6.667%	1	35	+96.875%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+11.940%	1	33	+110.000%
2025-10-29	1.2700	1.3400	1.2700	1.3400	+12.605%	5	33	+135.075%
2025-10-28	1.2100	1.2100	1.1900	1.1900	-17.931%	2	28	+164.706%
2025-10-20	1.4500	1.4500	1.4500	1.4500	-12.651%	1	26	+117.241%
2025-10-16	1.6600	1.6600	1.6600	1.6600	0.000%	25	25	+89.759%