Dark

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

EOD

Aug 5, 2026

1.17-9.302%(-0.12)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2400	1.2400	1.1700	1.1700	-9.302%	70	8,939	0.000%
2026-08-04	1.4200	1.4300	1.2800	1.2900	-24.561%	750	8,961	-9.302%
2026-08-03	1.6800	1.7800	1.6100	1.7100	-8.556%	4,583	8,891	-31.579%
2026-07-31	1.7000	2.0500	1.7000	1.8700	+21.429%	1,070	6,403	-37.433%
2026-07-30	1.5100	1.6900	1.5000	1.5400	-4.348%	202	6,466	-24.026%
2026-07-29	0.8700	1.6100	0.8700	1.6100	+101.250%	126	6,372	-27.329%
2026-07-28	0.9100	0.9100	0.7500	0.8000	-17.526%	129	6,313	+46.250%
2026-07-27	1.0300	1.0300	0.9600	0.9700	-19.835%	1,732	6,318	+20.619%
2026-07-24	1.2300	1.2300	1.0900	1.2100	-6.923%	39	6,356	-3.306%
2026-07-23	1.3200	1.3800	1.2900	1.3000	+10.169%	163	6,350	-10.000%
2026-07-22	1.0900	1.1800	1.0700	1.1800	+11.321%	102	6,338	-0.847%
2026-07-21	1.0000	1.1300	1.0000	1.0600	+13.978%	96	6,345	+10.377%
2026-07-20	0.8200	0.9800	0.8200	0.9300	+29.167%	113	6,289	+25.806%
2026-07-17	0.7400	0.7400	0.7000	0.7200	-26.531%	12	6,206	+62.500%
2026-07-16	1.0200	1.0200	0.9800	0.9800	+15.294%	11	6,212	+19.388%
2026-07-15	0.9300	0.9300	0.8300	0.8500	-9.574%	180	6,203	+37.647%
2026-07-14	0.9900	0.9900	0.8600	0.9400	-13.761%	113	6,087	+24.468%
2026-07-13	0.9000	1.0900	0.9000	1.0900	+28.235%	200	6,067	+7.339%
2026-07-10	0.8200	0.8500	0.7900	0.8500	+2.410%	25	5,899	+37.647%
2026-07-09	0.8300	0.8300	0.8000	0.8300	-4.598%	16	5,891	+40.964%
2026-07-08	0.9400	1.0200	0.8700	0.8700	+3.571%	324	5,892	+34.483%
2026-07-07	0.6500	0.8500	0.6500	0.8400	+42.373%	33	5,748	+39.286%
2026-07-06	0.5900	0.6200	0.5900	0.5900	-1.667%	964	5,730	+98.305%
2026-07-02	0.6400	0.6400	0.5700	0.6000	-1.639%	1,123	6,957	+95.000%
2026-07-01	0.6600	0.6600	0.5800	0.6100	+27.083%	125	6,957	+91.803%
2026-06-30	0.4500	0.4800	0.4500	0.4800	+29.730%	26	6,947	+143.750%
2026-06-29	0.3700	0.3900	0.3700	0.3700	-5.128%	82	6,946	+216.216%
2026-06-26	0.3900	0.3900	0.3900	0.3900	-9.302%	14	6,908	+200.000%
2026-06-25	0.4300	0.4300	0.4000	0.4300	-6.522%	2,087	6,908	+172.093%
2026-06-24	0.5000	0.5000	0.4500	0.4600	-28.125%	523	5,243	+154.348%
2026-06-23	0.6400	0.6400	0.6300	0.6400	-7.246%	7	5,243	+82.813%
2026-06-22	0.7100	0.7100	0.6900	0.6900	+16.949%	20	5,245	+69.565%
2026-06-18	0.5800	0.6100	0.5800	0.5900	-19.178%	149	5,209	+98.305%
2026-06-17	0.6900	0.7300	0.6900	0.7300	+4.286%	41	5,209	+60.274%
2026-06-16	0.7700	0.7700	0.7000	0.7000	-18.605%	3	5,209	+67.143%
2026-06-15	0.8000	0.8700	0.8000	0.8600	-6.522%	36	4,791	+36.047%
2026-06-12	0.9500	0.9600	0.9100	0.9200	+2.222%	404	4,791	+27.174%
2026-06-11	1.0900	1.1200	0.9000	0.9000	-24.370%	5	4,791	+30.000%
2026-06-10	1.1600	1.1900	1.1600	1.1900	+5.310%	3	4,789	-1.681%
2026-06-09	1.2100	1.2500	1.1300	1.1300	-9.600%	2,002	4,787	+3.540%
2026-06-08	1.0800	1.2500	1.0800	1.2500	+13.636%	4	3,278	-6.400%
2026-06-05	1.0900	1.1000	1.0700	1.1000	+5.769%	274	3,275	+6.364%
2026-06-03	1.0400	1.0400	1.0400	1.0400	+11.828%	1	3,257	+12.500%
2026-06-02	0.9300	0.9800	0.9300	0.9300	-11.429%	36	3,256	+25.806%
2026-06-01	1.1600	1.1900	1.0500	1.0500	+6.061%	29	3,255	+11.429%
2026-05-29	1.0600	1.0600	0.9700	0.9900	-15.385%	90	3,249	+18.182%
2026-05-28	1.1700	1.1700	1.1700	1.1700	-2.500%	2	3,161	0.000%
2026-05-27	1.2200	1.2600	1.1700	1.2000	-9.091%	15	3,160	-2.500%
2026-05-26	1.2500	1.3700	1.2500	1.3200	-13.725%	168	3,152	-11.364%
2026-05-22	1.5900	1.7200	1.5300	1.5300	-14.045%	122	3,135	-23.529%
2026-05-21	2.1900	2.1900	1.7800	1.7800	-11.443%	11	3,022	-34.270%
2026-05-20	2.1900	2.1900	1.9900	2.0100	-15.900%	54	3,022	-41.791%
2026-05-19	2.4100	2.4900	2.3000	2.3900	+8.636%	60	3,006	-51.046%
2026-05-18	1.9800	2.2000	1.9500	2.2000	+6.796%	42	3,006	-46.818%
2026-05-15	1.9400	2.0700	1.9400	2.0600	+54.887%	87	3,006	-43.204%
2026-05-14	1.3500	1.3500	1.3300	1.3300	-12.500%	106	2,831	-12.030%
2026-05-13	1.5300	1.5500	1.5200	1.5200	+4.110%	60	2,743	-23.026%
2026-05-12	1.4300	1.4600	1.4100	1.4600	+14.961%	25	2,743	-19.863%
2026-05-11	1.2500	1.2700	1.2400	1.2700	+6.723%	8	2,743	-7.874%
2026-05-08	1.1800	1.2100	1.1800	1.1900	-11.852%	6	2,652	-1.681%
2026-05-07	1.1800	1.3500	1.1800	1.3500	+8.871%	110	2,654	-13.333%
2026-05-06	1.3100	1.3100	1.2400	1.2400	-24.848%	67	2,554	-5.645%
2026-05-04	1.4800	1.7100	1.4800	1.6500	+17.021%	31	2,550	-29.091%
2026-05-01	1.4200	1.4200	1.4100	1.4100	-7.843%	2	2,525	-17.021%
2026-04-30	1.4700	1.5300	1.4700	1.5300	+2.000%	9	2,525	-23.529%
2026-04-29	1.4000	1.5000	1.4000	1.5000	+10.294%	61	2,516	-22.000%
2026-04-28	1.3500	1.3600	1.3500	1.3600	+0.741%	5	2,505	-13.971%
2026-04-24	1.3500	1.3500	1.3500	1.3500	+16.379%	1	2,503	-13.333%
2026-04-23	1.1500	1.1600	1.1500	1.1600	-4.132%	2	2,502	+0.862%
2026-04-22	1.2400	1.2400	1.2000	1.2100	-4.724%	5	2,500	-3.306%
2026-04-21	1.1900	1.2800	1.1800	1.2700	+7.627%	49	2,479	-7.874%
2026-04-20	1.1800	1.1800	1.1800	1.1800	+4.425%	1	2,479	-0.847%
2026-04-17	1.1100	1.1300	1.0900	1.1300	-12.403%	26	2,479	+3.540%
2026-04-16	1.1700	1.2900	1.1700	1.2900	+10.256%	3	2,455	-9.302%
2026-04-15	1.1700	1.1700	1.1700	1.1700	+7.339%	2	2,453	0.000%
2026-04-14	1.1300	1.1300	1.0900	1.0900	-18.657%	12	2,451	+7.339%
2026-04-13	1.3300	1.3500	1.3300	1.3400	+1.515%	5	2,449	-12.687%
2026-04-10	1.2700	1.3200	1.2700	1.3200	+0.763%	3	2,444	-11.364%
2026-04-09	1.3800	1.3800	1.3100	1.3100	-1.504%	3	2,441	-10.687%
2026-04-08	1.2700	1.3300	1.2700	1.3300	-20.833%	803	2,439	-12.030%
2026-04-07	1.6800	1.6800	1.6800	1.6800	+10.526%	1	2,055	-30.357%
2026-04-06	1.5600	1.5600	1.4700	1.5200	0.000%	5	2,055	-23.026%
2026-04-02	1.5500	1.5800	1.5200	1.5200	-5.000%	9	2,041	-23.026%
2026-04-01	1.5800	1.6500	1.5500	1.6000	-4.192%	105	2,041	-26.875%
2026-03-31	1.7700	1.7700	1.6700	1.6700	-27.074%	70	1,943	-29.940%
2026-03-27	2.2900	2.2900	2.2900	2.2900	+10.096%	3	1,883	-48.908%
2026-03-26	1.9800	2.1500	1.9800	2.0800	+13.043%	349	1,883	-43.750%
2026-03-25	1.8900	1.9100	1.8400	1.8400	-17.489%	10	1,566	-36.413%
2026-03-24	2.2300	2.2300	2.2300	2.2300	+17.989%	10	1,564	-47.534%
2026-03-23	1.7400	1.8900	1.7400	1.8900	-9.135%	51	1,554	-38.095%
2026-03-20	2.0700	2.0800	2.0600	2.0800	+42.466%	500	1,538	-43.750%
2026-03-19	1.4500	1.4600	1.4200	1.4600	-8.176%	31	1,038	-19.863%
2026-03-18	1.5100	1.5900	1.4900	1.5900	+13.571%	4	1,028	-26.415%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-19.540%	1	1,029	-16.429%
2026-03-12	1.7100	1.7400	1.6700	1.7400	+15.232%	13	1,029	-32.759%
2026-03-11	1.2700	1.5100	1.2700	1.5100	+58.947%	26	1,028	-22.517%
2026-03-10	0.9500	0.9500	0.9500	0.9500	-20.833%	1	1,027	+23.158%
2026-03-09	1.1800	1.2000	1.1700	1.2000	-4.762%	112	1,026	-2.500%
2026-03-06	1.0200	1.2600	1.0200	1.2600	+32.632%	29	917	-7.143%
2026-03-05	0.9500	0.9500	0.9500	0.9500	+3.261%	1	913	+23.158%
2026-03-03	0.9200	0.9200	0.9200	0.9200	+8.235%	1	912	+27.174%
2026-03-02	0.8200	0.8500	0.8200	0.8500	+16.438%	18	911	+37.647%
2026-02-27	0.7500	0.7500	0.7300	0.7300	-8.750%	22	917	+60.274%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-10.112%	1	937	+46.250%
2026-02-23	0.9200	0.9300	0.8900	0.8900	-15.238%	125	937	+31.461%
2026-02-20	1.0000	1.0500	1.0000	1.0500	+2.941%	7	853	+11.429%
2026-02-19	1.0000	1.0200	1.0000	1.0200	0.000%	11	846	+14.706%
2026-02-18	1.0200	1.0200	1.0200	1.0200	-1.923%	26	846	+14.706%
2026-02-17	1.0400	1.0400	1.0400	1.0400	-4.587%	6	820	+12.500%
2026-02-13	1.0900	1.0900	1.0900	1.0900	-5.217%	4	810	+7.339%
2026-02-12	1.1500	1.1500	1.1500	1.1500	-10.853%	1	810	+1.739%
2026-02-11	1.2900	1.2900	1.2900	1.2900	-2.273%	3	809	-9.302%
2026-02-10	1.3200	1.3200	1.3200	1.3200	-16.981%	3	806	-11.364%
2026-02-09	1.5900	1.5900	1.5900	1.5900	+0.633%	2	803	-26.415%
2026-02-06	1.5800	1.5800	1.5800	1.5800	-8.671%	1	801	-25.949%
2026-02-05	1.7300	1.7300	1.7300	1.7300	-1.705%	1	800	-32.370%
2026-02-04	1.7600	1.7600	1.7600	1.7600	-1.676%	10	799	-33.523%
2026-01-29	1.7900	1.7900	1.7900	1.7900	+26.950%	1	789	-34.637%
2026-01-26	1.4100	1.4100	1.4100	1.4100	0.000%	3	788	-17.021%
2026-01-23	1.4100	1.4100	1.4100	1.4100	-8.442%	4	785	-17.021%
2026-01-22	1.5400	1.5400	1.5400	1.5400	-6.667%	1	783	-24.026%
2026-01-21	1.6500	1.6500	1.6500	1.6500	-5.714%	1	782	-29.091%
2026-01-20	1.8300	1.8300	1.7500	1.7500	+33.588%	16	781	-33.143%
2026-01-16	1.2600	1.3100	1.2600	1.3100	+10.084%	21	780	-10.687%
2026-01-15	1.1900	1.1900	1.1900	1.1900	-13.768%	1	780	-1.681%
2026-01-13	1.3800	1.3800	1.3800	1.3800	-13.750%	8	779	-15.217%
2026-01-09	1.6000	1.6000	1.6000	1.6000	+2.564%	6	775	-26.875%
2026-01-05	1.5600	1.5600	1.5600	1.5600	-3.704%	1	770	-25.000%
2026-01-02	1.6200	1.6200	1.6200	1.6200	+14.085%	1	770	-27.778%
2025-12-30	1.4500	1.4500	1.4200	1.4200	-5.333%	2	770	-17.606%
2025-12-24	1.5000	1.5000	1.5000	1.5000	-10.180%	10	759	-22.000%
2025-12-23	1.6700	1.6700	1.6700	1.6700	-7.735%	1	759	-29.940%
2025-12-17	1.7600	1.8100	1.7600	1.8100	-0.549%	31	759	-35.359%
2025-12-16	1.8800	1.8900	1.8200	1.8200	-5.208%	206	731	-35.714%
2025-12-15	1.8800	1.9200	1.8600	1.9200	-2.538%	403	728	-39.063%
2025-12-12	1.9600	1.9900	1.9600	1.9700	+5.914%	16	736	-40.609%
2025-12-09	1.8600	1.8600	1.8600	1.8600	+4.494%	1	747	-37.097%
2025-12-08	1.7300	1.7800	1.7300	1.7800	+15.584%	101	746	-34.270%
2025-12-04	1.5400	1.5400	1.5400	1.5400	-1.282%	40	646	-24.026%
2025-12-02	1.5600	1.5600	1.5600	1.5600	+2.632%	100	622	-25.000%
2025-12-01	1.5900	1.5900	1.5200	1.5200	-4.403%	140	645	-23.026%
2025-11-21	1.5900	1.5900	1.5900	1.5900	-2.454%	170	539	-26.415%
2025-11-20	1.6300	1.6300	1.6300	1.6300	-5.780%	30	369	-28.221%
2025-11-19	1.7300	1.7300	1.7300	1.7300	+6.790%	50	342	-32.370%
2025-11-14	1.6200	1.6200	1.6200	1.6200	+8.000%	1	312	-27.778%
2025-11-11	1.5000	1.5000	1.5000	1.5000	-3.846%	100	311	-22.000%
2025-11-10	1.5600	1.5600	1.5600	1.5600	+1.961%	2	218	-25.000%
2025-11-07	1.5100	1.5300	1.5100	1.5300	-4.375%	202	216	-23.529%
2025-11-05	1.6000	1.6000	1.6000	1.6000	+6.667%	1	35	-26.875%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+11.940%	1	33	-22.000%
2025-10-29	1.2700	1.3400	1.2700	1.3400	+12.605%	5	33	-12.687%
2025-10-28	1.2100	1.2100	1.1900	1.1900	-17.931%	2	28	-1.681%
2025-10-20	1.4500	1.4500	1.4500	1.4500	-12.651%	1	26	-19.310%
2025-10-16	1.6600	1.6600	1.6600	1.6600	0.000%	25	25	-29.518%