Dark

TLT20261016P83
TLT Oct 16 2026 83.00 Put (TLT261016P00083000)
option OPRA

EOD

Aug 5, 2026

1.60-8.046%(-0.14)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6800	1.7300	1.5800	1.6000	-8.046%	243	19,593	0.000%
2026-08-04	1.8800	1.9000	1.7400	1.7400	-20.548%	504	19,503	-8.046%
2026-08-03	2.1900	2.2000	2.1100	2.1900	-8.750%	525	19,317	-26.941%
2026-07-31	2.2500	2.6000	2.2400	2.4000	+18.227%	629	19,331	-33.333%
2026-07-30	2.0200	2.1900	1.9500	2.0300	+6.842%	109	19,349	-21.182%
2026-07-29	1.2000	2.0000	1.2000	1.9000	+69.643%	463	19,353	-15.789%
2026-07-28	1.2900	1.2900	1.0600	1.1200	-17.647%	60	19,124	+42.857%
2026-07-27	1.4100	1.4400	1.3600	1.3600	-16.564%	1,337	19,124	+17.647%
2026-07-24	1.5800	1.6500	1.5000	1.6300	-8.939%	1,852	19,876	-1.840%
2026-07-23	1.7800	1.8500	1.7400	1.7900	+11.875%	271	18,121	-10.615%
2026-07-22	1.4900	1.6000	1.4900	1.6000	+9.589%	5	18,032	0.000%
2026-07-21	1.5300	1.5600	1.4000	1.4600	+11.450%	230	18,075	+9.589%
2026-07-20	1.1700	1.3600	1.1700	1.3100	+22.430%	921	18,159	+22.137%
2026-07-17	1.0400	1.0900	0.9800	1.0700	-10.833%	152	17,906	+49.533%
2026-07-16	1.2700	1.2700	1.2000	1.2000	0.000%	12	17,822	+33.333%
2026-07-15	1.2200	1.2200	1.1600	1.2000	-6.977%	74	17,865	+33.333%
2026-07-14	1.3500	1.3500	1.1700	1.2900	-9.790%	260	17,858	+24.031%
2026-07-13	1.2700	1.4300	1.2700	1.4300	+24.348%	45	17,894	+11.888%
2026-07-10	1.1500	1.2100	1.1200	1.1500	-0.862%	47	17,876	+39.130%
2026-07-09	1.2200	1.2200	1.0900	1.1600	-14.706%	197	17,869	+37.931%
2026-07-08	1.2600	1.3600	1.2500	1.3600	+17.241%	117	17,888	+17.647%
2026-07-07	0.9500	1.1600	0.9500	1.1600	+34.884%	15,186	17,822	+37.931%
2026-07-06	0.8300	0.9100	0.8300	0.8600	+3.614%	16	5,786	+86.047%
2026-07-02	0.8600	0.8800	0.7700	0.8300	-1.190%	1,494	6,490	+92.771%
2026-07-01	0.9000	0.9000	0.8100	0.8400	+27.273%	51	6,490	+90.476%
2026-06-30	0.5400	0.6600	0.5400	0.6600	+29.412%	19	6,504	+142.424%
2026-06-29	0.5200	0.5300	0.5100	0.5100	-3.774%	315	6,487	+213.725%
2026-06-26	0.6200	0.6200	0.5300	0.5300	-8.621%	315	6,410	+201.887%
2026-06-25	0.5600	0.5800	0.5600	0.5800	-6.452%	8	6,376	+175.862%
2026-06-24	0.6500	0.6500	0.6000	0.6200	-27.907%	5,066	6,371	+158.065%
2026-06-23	0.8700	0.8700	0.8600	0.8600	-9.474%	12	8,421	+86.047%
2026-06-22	0.8600	0.9500	0.8500	0.9500	+23.377%	37	8,413	+68.421%
2026-06-18	0.7700	0.7700	0.7600	0.7700	-9.412%	1,026	6,550	+107.792%
2026-06-17	0.9200	0.9500	0.8500	0.8500	-15.000%	2,053	6,550	+88.235%
2026-06-16	1.0200	1.0200	1.0000	1.0000	-9.910%	20	6,550	+60.000%
2026-06-15	1.0300	1.1100	1.0300	1.1100	-5.128%	33	6,762	+44.144%
2026-06-12	1.2300	1.2300	1.1700	1.1700	+1.739%	1,004	6,762	+36.752%
2026-06-11	1.3900	1.4100	1.1500	1.1500	-22.297%	34	6,762	+39.130%
2026-06-10	1.3700	1.4800	1.3600	1.4800	+1.370%	7	6,775	+8.108%
2026-06-09	1.4500	1.4600	1.4500	1.4600	-12.048%	202	6,980	+9.589%
2026-06-08	1.5200	1.6600	1.4900	1.6600	+13.699%	29	6,779	-3.614%
2026-06-05	1.3800	1.4600	1.3500	1.4600	+16.800%	45	6,795	+9.589%
2026-06-04	1.2200	1.2500	1.2200	1.2500	-7.407%	14	6,774	+28.000%
2026-06-03	1.4000	1.4000	1.3300	1.3500	+12.500%	6	6,775	+18.519%
2026-06-02	1.1900	1.2000	1.1800	1.2000	-9.091%	1,208	7,670	+33.333%
2026-06-01	1.5000	1.5000	1.3200	1.3200	+1.538%	191	6,774	+21.212%
2026-05-29	1.3300	1.3300	1.2300	1.3000	-2.985%	2,019	6,617	+23.077%
2026-05-28	1.3700	1.3700	1.3400	1.3400	-10.067%	15	5,221	+19.403%
2026-05-27	1.4400	1.5000	1.4400	1.4900	-12.353%	6	5,219	+7.383%
2026-05-26	1.5900	1.7000	1.5800	1.7000	-10.995%	31	5,216	-5.882%
2026-05-22	1.9100	1.9100	1.9100	1.9100	-23.904%	2	5,242	-16.230%
2026-05-21	2.5400	2.5700	2.5100	2.5100	+3.292%	5	5,244	-36.255%
2026-05-20	2.7400	2.7400	2.4200	2.4300	-14.437%	22	5,244	-34.156%
2026-05-19	2.8300	2.9800	2.7400	2.8400	+12.698%	50	5,286	-43.662%
2026-05-18	2.4600	2.5500	2.4600	2.5200	+1.613%	181	5,286	-36.508%
2026-05-15	2.3200	2.4800	2.3200	2.4800	+46.746%	620	5,286	-35.484%
2026-05-14	1.6900	1.6900	1.6900	1.6900	-10.106%	5	5,120	-5.325%
2026-05-13	1.8800	1.9300	1.8800	1.8800	+5.618%	27	5,115	-14.894%
2026-05-12	1.7400	1.7900	1.7400	1.7800	+17.881%	7	5,115	-10.112%
2026-05-11	1.5100	1.5100	1.5100	1.5100	+2.721%	2	5,115	+5.960%
2026-05-08	1.4700	1.4700	1.4700	1.4700	-10.366%	1	5,106	+8.844%
2026-05-07	1.5100	1.6500	1.5100	1.6400	+8.609%	15	5,106	-2.439%
2026-05-06	1.5300	1.5300	1.5100	1.5100	-16.111%	6	5,139	+5.960%
2026-05-05	1.8000	1.8000	1.8000	1.8000	-9.548%	1	5,135	-11.111%
2026-05-04	1.8600	2.0400	1.8500	1.9900	+17.059%	136	5,136	-19.598%
2026-05-01	1.7700	1.7700	1.6800	1.7000	-9.574%	118	5,086	-5.882%
2026-04-30	1.7700	1.8800	1.7700	1.8800	+4.444%	3	5,086	-14.894%
2026-04-29	1.6800	1.8000	1.6800	1.8000	+16.883%	71	5,083	-11.111%
2026-04-27	1.5400	1.5400	1.5400	1.5400	+2.667%	3	5,062	+3.896%
2026-04-24	1.4800	1.5000	1.4800	1.5000	-3.846%	3	5,065	+6.667%
2026-04-23	1.4100	1.5600	1.4000	1.5600	+9.091%	102	5,062	+2.564%
2026-04-22	1.4700	1.4700	1.4300	1.4300	-3.378%	12	5,060	+11.888%
2026-04-21	1.4600	1.4800	1.4600	1.4800	+10.448%	4	5,059	+8.108%
2026-04-20	1.4300	1.4300	1.3400	1.3400	0.000%	9	5,059	+19.403%
2026-04-17	1.3500	1.3500	1.3400	1.3400	-14.103%	3	5,057	+19.403%
2026-04-16	1.3600	1.5600	1.3600	1.5600	+11.429%	107	5,054	+2.564%
2026-04-15	1.3900	1.4000	1.3900	1.4000	+2.190%	2	5,047	+14.286%
2026-04-14	1.3700	1.3700	1.3700	1.3700	-14.907%	2	5,045	+16.788%
2026-04-13	1.5700	1.6100	1.5700	1.6100	-1.829%	301	5,043	-0.621%
2026-04-10	1.5600	1.6400	1.5100	1.6400	+3.797%	503	5,042	-2.439%
2026-04-08	1.5100	1.5800	1.5100	1.5800	-19.797%	803	4,919	+1.266%
2026-04-01	1.8600	1.9700	1.8200	1.9700	-25.379%	1,946	4,184	-18.782%
2026-03-27	2.6400	2.6400	2.6400	2.6400	+6.452%	1	2,243	-39.394%
2026-03-26	2.3200	2.4800	2.3200	2.4800	+2.058%	2	2,243	-35.484%
2026-03-24	2.4300	2.4300	2.4300	2.4300	+13.551%	1	2,245	-34.156%
2026-03-23	2.1300	2.1500	2.1300	2.1400	-17.375%	250	2,244	-25.234%
2026-03-20	2.0000	2.5900	2.0000	2.5900	+51.462%	505	2,059	-38.224%
2026-03-19	1.7100	1.7100	1.7100	1.7100	-24.670%	8	1,555	-6.433%
2026-03-13	2.1500	2.2700	2.1500	2.2700	+15.816%	55	1,547	-29.515%
2026-03-12	1.9700	1.9900	1.9500	1.9600	+5.946%	55	1,542	-18.367%
2026-03-11	1.5000	1.8500	1.5000	1.8500	+58.120%	302	1,585	-13.514%
2026-03-10	1.1700	1.1700	1.1700	1.1700	-15.217%	1	1,740	+36.752%
2026-03-09	1.3800	1.3800	1.3800	1.3800	+5.344%	1	1,739	+15.942%
2026-03-06	1.5000	1.5000	1.3100	1.3100	+11.017%	6	1,738	+22.137%
2026-03-05	1.1600	1.1900	1.1600	1.1800	+13.462%	8	1,737	+35.593%
2026-03-04	1.0600	1.0600	1.0200	1.0400	-1.887%	22	1,736	+53.846%
2026-03-03	1.1200	1.1300	1.0600	1.0600	+2.913%	140	1,748	+50.943%
2026-03-02	1.0000	1.0500	0.9900	1.0300	+9.574%	9	1,658	+55.340%
2026-02-26	0.9600	0.9600	0.9400	0.9400	-7.843%	51	1,651	+70.213%
2026-02-25	1.0100	1.0200	0.9900	1.0200	-4.673%	5	1,699	+56.863%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-0.926%	2	1,699	+49.533%
2026-02-23	1.0700	1.0800	1.0700	1.0800	-14.286%	8	1,697	+48.148%
2026-02-20	1.2500	1.2600	1.2500	1.2600	+2.439%	4	1,697	+26.984%
2026-02-19	1.2300	1.2300	1.2300	1.2300	+4.237%	1	1,693	+30.081%
2026-02-18	1.1800	1.1800	1.1800	1.1800	-4.065%	1	1,692	+35.593%
2026-02-17	1.2300	1.2300	1.2300	1.2300	-4.651%	6	1,691	+30.081%
2026-02-13	1.2900	1.2900	1.2900	1.2900	-12.245%	2	1,683	+24.031%
2026-02-12	1.4400	1.4700	1.4400	1.4700	-2.000%	24	1,683	+8.844%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-4.459%	2	1,679	+6.667%
2026-02-10	1.5700	1.6100	1.5700	1.5700	-21.891%	4	1,677	+1.911%
2026-02-05	2.0100	2.0100	2.0100	2.0100	-4.739%	1	1,673	-20.398%
2026-02-04	2.1100	2.1100	2.1100	2.1100	+1.442%	2	1,673	-24.171%
2026-02-03	2.0800	2.0800	2.0800	2.0800	-2.347%	4	1,671	-23.077%
2026-02-02	2.1000	2.1300	2.1000	2.1300	+4.412%	8	1,667	-24.883%
2026-01-30	2.0400	2.0400	2.0400	2.0400	+5.699%	1	1,669	-21.569%
2026-01-28	1.9300	1.9300	1.9300	1.9300	+12.865%	1	1,668	-17.098%
2026-01-27	1.7100	1.7100	1.7100	1.7100	+2.395%	1	1,667	-6.433%
2026-01-26	1.6500	1.6700	1.6500	1.6700	-0.595%	4	1,666	-4.192%
2026-01-23	1.6800	1.6800	1.6800	1.6800	-1.176%	1	1,665	-4.762%
2026-01-22	1.8100	1.8100	1.7000	1.7000	-6.593%	3	1,665	-5.882%
2026-01-21	1.8200	1.8200	1.8200	1.8200	-9.000%	1	1,662	-12.088%
2026-01-20	2.0000	2.0000	2.0000	2.0000	+31.579%	2	1,661	-20.000%
2026-01-16	1.5200	1.5200	1.5200	1.5200	+4.828%	1	1,658	+5.263%
2026-01-15	1.4500	1.4500	1.4500	1.4500	-11.585%	1	1,658	+10.345%
2026-01-12	1.7000	1.7000	1.6400	1.6400	-11.351%	18	1,657	-2.439%
2026-01-08	1.8500	1.8500	1.8500	1.8500	+1.093%	10	1,639	-13.514%
2026-01-05	1.8300	1.8300	1.8300	1.8300	-1.613%	10	1,581	-12.568%
2025-12-31	1.7700	1.8600	1.7700	1.8600	+0.541%	51	1,581	-13.978%
2025-12-24	1.8500	1.8500	1.8500	1.8500	-8.867%	3	1,581	-13.514%
2025-12-22	2.0300	2.0300	2.0300	2.0300	+4.103%	12	1,581	-21.182%
2025-12-18	1.9500	1.9500	1.9500	1.9500	-3.465%	11	1,581	-17.949%
2025-12-17	2.0600	2.0600	2.0200	2.0200	-2.885%	34	1,581	-20.792%
2025-12-16	2.1100	2.1300	2.0600	2.0800	-9.565%	32	1,589	-23.077%
2025-12-12	2.2700	2.3000	2.2700	2.3000	+13.300%	3	1,558	-30.435%
2025-12-11	1.9700	2.0300	1.9600	2.0300	0.000%	11	1,558	-21.182%
2025-12-10	2.0400	2.0500	2.0200	2.0300	+3.571%	8	1,553	-21.182%
2025-12-05	1.9300	1.9600	1.9300	1.9600	+11.364%	116	1,551	-18.367%
2025-12-02	1.7900	1.7900	1.7600	1.7600	-1.124%	102	1,438	-9.091%
2025-12-01	1.7800	1.7800	1.7800	1.7800	+1.136%	3	1,438	-10.112%
2025-11-21	1.7600	1.7600	1.7600	1.7600	-7.368%	2	1,435	-9.091%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-5.000%	10	1,433	-15.789%
2025-11-18	2.0000	2.0000	2.0000	2.0000	+4.167%	30	1,433	-20.000%
2025-11-14	1.9200	1.9300	1.8100	1.9200	+6.667%	228	1,403	-16.667%
2025-11-10	1.7700	1.8000	1.7700	1.8000	+2.857%	38	1,196	-11.111%
2025-11-06	1.7500	1.7500	1.7500	1.7500	+0.575%	6	1,194	-8.571%
2025-11-03	1.7400	1.7400	1.7400	1.7400	+2.353%	1	1,187	-8.046%
2025-10-31	1.6800	1.7000	1.6800	1.7000	+8.280%	11	1,187	-5.882%
2025-10-27	1.5500	1.5700	1.5500	1.5700	+1.948%	2	1,176	+1.911%
2025-10-24	1.5400	1.5400	1.5400	1.5400	-10.983%	10	1,176	+3.896%
2025-10-20	1.7300	1.7300	1.7300	1.7300	-3.352%	1	1,166	-7.514%
2025-10-17	1.8100	1.8100	1.7600	1.7900	-5.291%	120	1,165	-10.615%
2025-10-16	1.9200	1.9200	1.8800	1.8900	0.000%	1,045	0	-15.344%