Dark

TLT20261016P84
TLT Oct 16 2026 84.00 Put (TLT261016P00084000)
option OPRA

EOD

Aug 5, 2026

2.19-6.410%(-0.15)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1800	2.3000	2.1200	2.1900	-6.410%	173	11,798	0.000%
2026-08-04	2.4500	2.4600	2.3200	2.3400	-15.523%	225	11,800	-6.410%
2026-08-03	2.7400	2.8100	2.6900	2.7700	-11.218%	2,484	11,913	-20.939%
2026-07-31	3.1000	3.2400	3.0600	3.1200	+18.631%	548	11,075	-29.808%
2026-07-30	2.7500	2.7500	2.5500	2.6300	+3.137%	517	11,051	-16.730%
2026-07-29	1.6200	2.5500	1.6200	2.5500	+65.584%	331	11,082	-14.118%
2026-07-28	1.7800	1.7800	1.5100	1.5400	-14.444%	145	10,987	+42.208%
2026-07-27	1.8700	1.9400	1.8000	1.8000	-17.431%	122	10,991	+21.667%
2026-07-24	2.2100	2.2100	2.0700	2.1800	-5.217%	238	10,972	+0.459%
2026-07-23	2.3800	2.4400	2.2900	2.3000	+7.981%	1,759	11,012	-4.783%
2026-07-22	1.9700	2.1300	1.9700	2.1300	+9.231%	7,788	12,098	+2.817%
2026-07-21	2.0300	2.0300	1.9200	1.9500	+9.551%	575	5,280	+12.308%
2026-07-20	1.7000	1.8300	1.7000	1.7800	+21.918%	248	5,315	+23.034%
2026-07-17	1.4600	1.4600	1.3600	1.4600	-12.048%	165	5,359	+50.000%
2026-07-16	1.8500	1.8500	1.6600	1.6600	+0.606%	133	5,394	+31.928%
2026-07-15	1.6800	1.6900	1.5500	1.6500	-4.070%	448	5,507	+32.727%
2026-07-14	1.7500	1.7700	1.6700	1.7200	-8.021%	28	5,475	+27.326%
2026-07-13	1.7200	1.8700	1.6900	1.8700	+16.875%	391	5,469	+17.112%
2026-07-10	1.4900	1.6200	1.4900	1.6000	+3.896%	16	5,385	+36.875%
2026-07-09	1.6700	1.6700	1.5100	1.5400	-1.911%	161	5,386	+42.208%
2026-07-08	1.6900	1.7900	1.5700	1.5700	+0.641%	298	5,483	+39.490%
2026-07-07	1.2800	1.5700	1.2800	1.5600	+36.842%	349	5,351	+40.385%
2026-07-06	1.1800	1.2300	1.1400	1.1400	-2.564%	26	5,338	+92.105%
2026-07-02	1.1700	1.1800	1.0900	1.1700	+5.405%	268	5,136	+87.179%
2026-07-01	1.2000	1.2000	1.1100	1.1100	+15.625%	25	5,136	+97.297%
2026-06-30	0.7700	0.9600	0.7700	0.9600	+39.130%	257	5,119	+128.125%
2026-06-29	0.7100	0.7200	0.6900	0.6900	-8.000%	251	5,238	+217.391%
2026-06-26	0.8500	0.8500	0.7500	0.7500	-5.063%	19	5,011	+192.000%
2026-06-25	0.7800	0.7900	0.7100	0.7900	-4.819%	53	5,006	+177.215%
2026-06-24	0.8400	0.8400	0.8000	0.8300	-24.545%	1,071	5,228	+163.855%
2026-06-23	1.1500	1.1500	1.1000	1.1000	-5.983%	50	4,774	+99.091%
2026-06-22	1.1300	1.1800	1.1300	1.1700	+14.706%	77	4,730	+87.179%
2026-06-18	1.0100	1.0500	0.9700	1.0200	-8.108%	119	4,726	+114.706%
2026-06-17	1.1600	1.1600	1.1100	1.1100	-5.128%	29	4,726	+97.297%
2026-06-16	1.3200	1.3200	1.1700	1.1700	-18.182%	3	4,726	+87.179%
2026-06-15	1.3500	1.4300	1.3100	1.4300	-2.055%	46	4,818	+53.147%
2026-06-11	1.7400	1.7400	1.4400	1.4600	-15.607%	291	4,818	+50.000%
2026-06-10	1.8100	1.8100	1.7300	1.7300	-4.945%	752	4,653	+26.590%
2026-06-09	1.8500	1.9200	1.8200	1.8200	-3.704%	10	4,292	+20.330%
2026-06-08	1.7800	1.9200	1.7800	1.8900	+2.717%	142	4,291	+15.873%
2026-06-05	1.7800	1.8400	1.7800	1.8400	+17.197%	31	4,282	+19.022%
2026-06-04	1.5500	1.5700	1.5500	1.5700	-7.101%	18	4,264	+39.490%
2026-06-03	1.6800	1.7400	1.6800	1.6900	+11.184%	27	4,264	+29.586%
2026-06-02	1.5300	1.5600	1.5200	1.5200	-16.940%	505	4,520	+44.079%
2026-06-01	1.8300	1.8300	1.8300	1.8300	+10.241%	1	4,040	+19.672%
2026-05-29	1.6600	1.6600	1.6600	1.6600	-2.924%	1	4,040	+31.928%
2026-05-28	1.7300	1.7500	1.7100	1.7100	-8.065%	54	4,040	+28.070%
2026-05-27	1.8500	1.8900	1.8500	1.8600	-9.268%	77	4,063	+17.742%
2026-05-26	2.0100	2.1000	1.9800	2.0500	-13.136%	25	4,073	+6.829%
2026-05-22	2.3900	2.4800	2.3500	2.3600	-11.278%	54	4,080	-7.203%
2026-05-21	3.0500	3.0500	2.6600	2.6600	-6.667%	19	4,092	-17.669%
2026-05-20	3.2700	3.2700	2.8500	2.8500	-19.492%	3	4,092	-23.158%
2026-05-19	3.5300	3.5400	3.5300	3.5400	+18.395%	887	4,414	-38.136%
2026-05-18	2.8200	3.0200	2.8200	2.9900	+1.356%	34	4,414	-26.756%
2026-05-15	2.8000	2.9500	2.7700	2.9500	+46.766%	1,810	4,414	-25.763%
2026-05-14	2.0200	2.0200	2.0100	2.0100	-11.454%	11	4,753	+8.955%
2026-05-13	2.1900	2.3000	2.1900	2.2700	+5.093%	916	4,754	-3.524%
2026-05-12	2.0700	2.1900	2.0700	2.1600	+18.681%	8	4,754	+1.389%
2026-05-11	1.8100	1.8200	1.8100	1.8200	+0.552%	7	4,754	+20.330%
2026-05-06	1.9000	1.9000	1.8100	1.8100	-16.590%	22	3,854	+20.994%
2026-05-05	2.2800	2.2800	2.1500	2.1700	-9.205%	13	3,871	+0.922%
2026-05-04	2.1700	2.4600	2.1700	2.3900	+14.904%	83	3,872	-8.368%
2026-05-01	2.1100	2.1100	2.0400	2.0800	-2.347%	102	3,694	+5.288%
2026-04-30	2.1300	2.1300	2.1300	2.1300	+0.948%	6	3,694	+2.817%
2026-04-29	2.1600	2.2100	2.1100	2.1100	+9.896%	4	3,688	+3.791%
2026-04-28	1.9500	1.9500	1.9200	1.9200	+5.495%	2	3,684	+14.063%
2026-04-27	1.7800	1.8200	1.7800	1.8200	+3.409%	25	3,682	+20.330%
2026-04-24	1.9500	1.9500	1.7600	1.7600	-2.222%	2	3,686	+24.432%
2026-04-23	1.7000	1.8700	1.7000	1.8000	+2.857%	116	3,685	+21.667%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-1.685%	1	3,584	+25.143%
2026-04-21	1.7400	1.7800	1.7400	1.7800	+1.714%	12	3,573	+23.034%
2026-04-20	1.7500	1.7500	1.7500	1.7500	+8.025%	1	3,573	+25.143%
2026-04-17	1.6200	1.6200	1.6200	1.6200	-14.737%	1	3,572	+35.185%
2026-04-16	1.7300	1.9000	1.7300	1.9000	+11.111%	438	3,571	+15.263%
2026-04-15	1.7200	1.7200	1.7100	1.7100	-3.390%	7	3,467	+28.070%
2026-04-14	1.7700	1.7700	1.7700	1.7700	-4.839%	1	3,469	+23.729%
2026-04-13	1.8600	1.8600	1.8600	1.8600	-1.587%	2	3,470	+17.742%
2026-04-10	1.8700	1.8900	1.8700	1.8900	+8.000%	201	3,470	+15.873%
2026-04-09	1.9900	1.9900	1.7500	1.7500	-5.405%	3	3,274	+25.143%
2026-04-08	1.8000	1.8500	1.8000	1.8500	-23.237%	6	3,274	+18.378%
2026-04-07	2.3300	2.4100	2.3300	2.4100	+16.990%	4	3,320	-9.129%
2026-04-06	2.1600	2.1600	2.0600	2.0600	-6.364%	103	3,318	+6.311%
2026-04-02	2.2000	2.2000	2.2000	2.2000	-5.172%	50	3,414	-0.455%
2026-04-01	2.1900	2.3200	2.1400	2.3200	-4.132%	23	3,414	-5.603%
2026-03-31	2.4200	2.4200	2.4200	2.4200	-18.792%	1	3,391	-9.504%
2026-03-27	3.0100	3.0100	2.8800	2.9800	+5.674%	11	3,390	-26.510%
2026-03-26	2.6900	2.8200	2.6900	2.8200	+12.351%	5	3,389	-22.340%
2026-03-25	2.5100	2.5100	2.5000	2.5100	-8.394%	341	3,388	-12.749%
2026-03-24	2.7400	2.7400	2.7400	2.7400	-9.272%	8	3,372	-20.073%
2026-03-20	2.5000	3.0200	2.5000	3.0200	+34.222%	106	3,364	-27.483%
2026-03-18	2.1000	2.2500	2.1000	2.2500	+11.386%	94	3,284	-2.667%
2026-03-17	2.0200	2.0200	2.0200	2.0200	-5.164%	1	3,376	+8.416%
2026-03-16	2.1400	2.1400	2.1300	2.1300	-17.442%	2	3,377	+2.817%
2026-03-13	2.6100	2.6100	2.5800	2.5800	+18.894%	131	3,377	-15.116%
2026-03-11	2.0200	2.1700	2.0200	2.1700	+55.000%	110	3,507	+0.922%
2026-03-10	1.4000	1.4000	1.4000	1.4000	+10.236%	1	3,407	+56.429%
2026-03-04	1.2700	1.2700	1.2700	1.2700	-0.781%	7	3,406	+72.441%
2026-03-03	1.3500	1.3500	1.2800	1.2800	+2.400%	10	3,412	+71.094%
2026-03-02	1.2500	1.2500	1.2500	1.2500	+15.741%	3	3,416	+75.200%
2026-02-27	1.0900	1.0900	1.0700	1.0800	-5.263%	12	3,413	+102.778%
2026-02-26	1.1400	1.1400	1.1400	1.1400	-5.000%	5	3,405	+92.105%
2026-02-25	1.2500	1.2500	1.2000	1.2000	-4.762%	4	3,396	+82.500%
2026-02-24	1.2600	1.2600	1.2600	1.2600	-3.817%	4	3,396	+73.810%
2026-02-23	1.3100	1.3100	1.3100	1.3100	-15.484%	4	3,392	+67.176%
2026-02-20	1.3800	1.5500	1.3800	1.5500	+9.929%	4	3,388	+41.290%
2026-02-18	1.4100	1.4100	1.4100	1.4100	-3.425%	1	3,384	+55.319%
2026-02-17	1.4900	1.4900	1.4300	1.4600	-4.575%	6	3,383	+50.000%
2026-02-13	1.5300	1.5300	1.5300	1.5300	-5.556%	2	3,377	+43.137%
2026-02-12	1.7300	1.7500	1.6000	1.6200	-12.432%	67	3,377	+35.185%
2026-02-11	1.9100	1.9100	1.8400	1.8500	-1.596%	38	3,336	+18.378%
2026-02-10	1.8800	1.8800	1.8800	1.8800	-25.397%	1	3,299	+16.489%
2026-02-04	2.5000	2.5200	2.5000	2.5200	+0.800%	7	3,299	-13.095%
2026-02-03	2.4900	2.5000	2.4900	2.5000	+6.383%	5	3,295	-12.400%
2026-01-30	2.3500	2.3500	2.3500	2.3500	+2.174%	10	3,294	-6.809%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+20.419%	1	3,298	-4.783%
2026-01-26	1.9100	1.9100	1.9100	1.9100	-7.282%	1	3,297	+14.660%
2026-01-22	2.0600	2.0600	2.0600	2.0600	-16.599%	201	3,296	+6.311%
2026-01-21	2.4700	2.4700	2.4700	2.4700	-3.516%	2	3,496	-11.336%
2026-01-20	2.5200	2.5600	2.4200	2.5600	+47.126%	104	3,494	-14.453%
2026-01-16	1.7400	1.7400	1.7400	1.7400	-1.695%	10	3,384	+25.862%
2026-01-14	1.8000	1.8000	1.7700	1.7700	-11.055%	22	3,384	+23.729%
2026-01-13	1.9900	1.9900	1.9900	1.9900	-4.327%	2	3,390	+10.050%
2026-01-12	2.0800	2.0800	2.0800	2.0800	+7.772%	47	3,388	+5.288%
2026-01-09	2.2200	2.2200	1.9300	1.9300	-12.670%	101	3,388	+13.472%
2026-01-08	2.2100	2.2200	2.1900	2.2100	-2.643%	126	3,291	-0.905%
2026-01-05	2.2700	2.2700	2.2700	2.2700	+1.794%	1	3,278	-3.524%
2025-12-31	2.1900	2.2300	2.1900	2.2300	-4.292%	2	3,278	-1.794%
2025-12-22	2.3300	2.3300	2.3300	2.3300	+2.643%	1	3,277	-6.009%
2025-12-19	2.2700	2.2700	2.2700	2.2700	-3.404%	50	3,277	-3.524%
2025-12-17	2.3500	2.3500	2.3500	2.3500	-9.615%	10	3,227	-6.809%
2025-12-16	2.6000	2.6000	2.6000	2.6000	+14.537%	1	3,237	-15.769%
2025-12-11	2.2700	2.2700	2.2700	2.2700	-6.967%	1	3,237	-3.524%
2025-12-09	2.4400	2.4400	2.4400	2.4400	-1.215%	3	3,236	-10.246%
2025-12-08	2.4200	2.4700	2.4200	2.4700	+15.962%	12	3,233	-11.336%
2025-12-04	2.1300	2.1300	2.1300	2.1300	-0.467%	1	3,221	+2.817%
2025-12-02	2.1400	2.1400	2.1400	2.1400	+16.940%	3	3,221	+2.336%
2025-11-26	1.8300	1.8300	1.8300	1.8300	+3.390%	4	3,221	+19.672%
2025-11-25	1.7400	1.7700	1.7400	1.7700	-14.904%	31	3,221	+23.729%
2025-11-21	2.0800	2.0800	2.0800	2.0800	+5.051%	1	3,210	+5.288%
2025-11-13	1.9800	1.9800	1.9800	1.9800	+3.125%	1	3,209	+10.606%
2025-11-12	1.9500	1.9800	1.9000	1.9200	-3.030%	436	3,208	+14.063%
2025-11-11	1.9800	1.9800	1.9800	1.9800	-2.941%	15	2,772	+10.606%
2025-11-07	2.0500	2.0500	2.0400	2.0400	-5.556%	11	2,757	+7.353%
2025-11-05	2.0700	2.1600	2.0700	2.1600	+12.500%	11	2,746	+1.389%
2025-10-30	1.9200	1.9200	1.9200	1.9200	+7.263%	25	2,735	+14.063%
2025-10-24	1.7900	1.7900	1.7900	1.7900	-5.291%	50	2,710	+22.346%
2025-10-23	1.8300	1.8900	1.8300	1.8900	+3.279%	41	2,660	+15.873%
2025-10-21	1.7600	1.8300	1.7600	1.8300	-4.188%	111	2,619	+19.672%
2025-10-20	1.9300	1.9300	1.9000	1.9100	-5.911%	872	2,508	+14.660%
2025-10-17	2.0600	2.0800	2.0300	2.0300	-0.490%	1,219	1,649	+7.882%
2025-10-16	2.2200	2.2200	2.0400	2.0400	0.000%	436	0	+7.353%