Dark

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

EOD

Sep 24, 2026

4.76+24.282%(+0.93)353

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9400	4.7600	3.7600	4.7600	+24.282%	353	71,312	0.000%
2026-09-23	3.2500	4.0000	3.2500	3.8300	+52.590%	239	71,384	+24.282%
2026-09-22	2.5400	2.5600	2.5000	2.5100	-5.283%	151	71,414	+89.641%
2026-09-21	2.7100	2.7900	2.6500	2.6500	-13.115%	25	71,554	+79.623%
2026-09-18	3.0000	3.2000	3.0000	3.0500	+18.677%	92	71,546	+56.066%
2026-09-17	2.7900	2.7900	2.5600	2.5700	-24.189%	301	71,536	+85.214%
2026-09-16	3.2500	3.3900	3.1200	3.3900	-5.833%	61	71,314	+40.413%
2026-09-15	3.5900	3.7200	3.5000	3.6000	+10.092%	119	71,380	+32.222%
2026-09-14	3.4000	3.7400	3.0300	3.2700	-3.254%	269	71,327	+45.566%
2026-09-11	2.9200	3.3900	2.8700	3.3800	-5.322%	267	71,253	+40.828%
2026-09-10	3.2500	3.6000	3.0700	3.5700	+34.211%	556	71,489	+33.333%
2026-09-09	2.2700	2.9300	2.2400	2.6600	+16.157%	565	71,264	+78.947%
2026-09-08	2.1100	2.4900	2.1100	2.2900	+0.439%	163	71,432	+107.860%
2026-09-04	2.1400	2.2800	2.0800	2.2800	-4.603%	78	71,576	+108.772%
2026-09-03	2.1600	2.3900	2.1400	2.3900	-6.641%	7,806	71,576	+99.163%
2026-09-02	2.4800	2.6300	2.4700	2.5600	-2.290%	217	78,190	+85.938%
2026-09-01	2.5100	2.6300	2.2100	2.6200	+13.420%	920	78,268	+81.679%
2026-08-31	2.3900	2.6100	2.3100	2.3100	+10.000%	451	77,866	+106.061%
2026-08-28	2.0300	2.1000	1.7300	2.1000	+7.143%	683	77,582	+126.667%
2026-08-27	1.8900	2.0300	1.8900	1.9600	+8.287%	12	77,593	+142.857%
2026-08-26	1.8700	2.0200	1.8100	1.8100	+1.117%	65	77,593	+162.983%
2026-08-25	1.9900	2.0400	1.7800	1.7900	-22.511%	66,322	77,607	+165.922%
2026-08-24	2.3800	2.3800	2.2100	2.3100	-16.606%	171	11,629	+106.061%
2026-08-21	2.6700	2.8000	2.5900	2.7700	+6.950%	44	11,557	+71.841%
2026-08-20	2.4900	2.6000	2.4400	2.5900	+26.341%	944	11,566	+83.784%
2026-08-19	2.2400	2.3200	2.0400	2.0500	-31.438%	288	11,966	+132.195%
2026-08-18	3.2700	3.2700	2.9900	2.9900	-9.394%	126	11,967	+59.197%
2026-08-17	2.9300	3.3000	2.8700	3.3000	+15.789%	23	11,868	+44.242%
2026-08-14	2.6500	2.9300	2.6500	2.8500	+25.551%	328	11,873	+67.018%
2026-08-13	2.2300	2.3300	2.0100	2.2700	-14.015%	417	11,819	+109.692%
2026-08-12	2.4900	2.6800	2.4500	2.6400	+1.931%	34	11,815	+80.303%
2026-08-11	2.5700	2.5900	2.5700	2.5900	-5.128%	3	11,806	+83.784%
2026-08-10	2.4400	2.7400	2.4400	2.7300	+22.422%	42	11,804	+74.359%
2026-08-07	2.3200	2.4000	2.2300	2.2300	-11.858%	109	11,797	+113.453%
2026-08-06	2.4400	2.5300	2.4400	2.5300	+15.525%	34	11,798	+88.142%
2026-08-05	2.1800	2.3000	2.1200	2.1900	-6.410%	173	11,798	+117.352%
2026-08-04	2.4500	2.4600	2.3200	2.3400	-15.523%	225	11,800	+103.419%
2026-08-03	2.7400	2.8100	2.6900	2.7700	-11.218%	2,484	11,913	+71.841%
2026-07-31	3.1000	3.2400	3.0600	3.1200	+18.631%	548	11,075	+52.564%
2026-07-30	2.7500	2.7500	2.5500	2.6300	+3.137%	517	11,051	+80.989%
2026-07-29	1.6200	2.5500	1.6200	2.5500	+65.584%	331	11,082	+86.667%
2026-07-28	1.7800	1.7800	1.5100	1.5400	-14.444%	145	10,987	+209.091%
2026-07-27	1.8700	1.9400	1.8000	1.8000	-17.431%	122	10,991	+164.444%
2026-07-24	2.2100	2.2100	2.0700	2.1800	-5.217%	238	10,972	+118.349%
2026-07-23	2.3800	2.4400	2.2900	2.3000	+7.981%	1,759	11,012	+106.957%
2026-07-22	1.9700	2.1300	1.9700	2.1300	+9.231%	7,788	12,098	+123.474%
2026-07-21	2.0300	2.0300	1.9200	1.9500	+9.551%	575	5,280	+144.103%
2026-07-20	1.7000	1.8300	1.7000	1.7800	+21.918%	248	5,315	+167.416%
2026-07-17	1.4600	1.4600	1.3600	1.4600	-12.048%	165	5,359	+226.027%
2026-07-16	1.8500	1.8500	1.6600	1.6600	+0.606%	133	5,394	+186.747%
2026-07-15	1.6800	1.6900	1.5500	1.6500	-4.070%	448	5,507	+188.485%
2026-07-14	1.7500	1.7700	1.6700	1.7200	-8.021%	28	5,475	+176.744%
2026-07-13	1.7200	1.8700	1.6900	1.8700	+16.875%	391	5,469	+154.545%
2026-07-10	1.4900	1.6200	1.4900	1.6000	+3.896%	16	5,385	+197.500%
2026-07-09	1.6700	1.6700	1.5100	1.5400	-1.911%	161	5,386	+209.091%
2026-07-08	1.6900	1.7900	1.5700	1.5700	+0.641%	298	5,483	+203.185%
2026-07-07	1.2800	1.5700	1.2800	1.5600	+36.842%	349	5,351	+205.128%
2026-07-06	1.1800	1.2300	1.1400	1.1400	-2.564%	26	5,338	+317.544%
2026-07-02	1.1700	1.1800	1.0900	1.1700	+5.405%	268	5,136	+306.838%
2026-07-01	1.2000	1.2000	1.1100	1.1100	+15.625%	25	5,136	+328.829%
2026-06-30	0.7700	0.9600	0.7700	0.9600	+39.130%	257	5,119	+395.833%
2026-06-29	0.7100	0.7200	0.6900	0.6900	-8.000%	251	5,238	+589.855%
2026-06-26	0.8500	0.8500	0.7500	0.7500	-5.063%	19	5,011	+534.667%
2026-06-25	0.7800	0.7900	0.7100	0.7900	-4.819%	53	5,006	+502.532%
2026-06-24	0.8400	0.8400	0.8000	0.8300	-24.545%	1,071	5,228	+473.494%
2026-06-23	1.1500	1.1500	1.1000	1.1000	-5.983%	50	4,774	+332.727%
2026-06-22	1.1300	1.1800	1.1300	1.1700	+14.706%	77	4,730	+306.838%
2026-06-18	1.0100	1.0500	0.9700	1.0200	-8.108%	119	4,726	+366.667%
2026-06-17	1.1600	1.1600	1.1100	1.1100	-5.128%	29	4,726	+328.829%
2026-06-16	1.3200	1.3200	1.1700	1.1700	-18.182%	3	4,726	+306.838%
2026-06-15	1.3500	1.4300	1.3100	1.4300	-2.055%	46	4,818	+232.867%
2026-06-11	1.7400	1.7400	1.4400	1.4600	-15.607%	291	4,818	+226.027%
2026-06-10	1.8100	1.8100	1.7300	1.7300	-4.945%	752	4,653	+175.145%
2026-06-09	1.8500	1.9200	1.8200	1.8200	-3.704%	10	4,292	+161.538%
2026-06-08	1.7800	1.9200	1.7800	1.8900	+2.717%	142	4,291	+151.852%
2026-06-05	1.7800	1.8400	1.7800	1.8400	+17.197%	31	4,282	+158.696%
2026-06-04	1.5500	1.5700	1.5500	1.5700	-7.101%	18	4,264	+203.185%
2026-06-03	1.6800	1.7400	1.6800	1.6900	+11.184%	27	4,264	+181.657%
2026-06-02	1.5300	1.5600	1.5200	1.5200	-16.940%	505	4,520	+213.158%
2026-06-01	1.8300	1.8300	1.8300	1.8300	+10.241%	1	4,040	+160.109%
2026-05-29	1.6600	1.6600	1.6600	1.6600	-2.924%	1	4,040	+186.747%
2026-05-28	1.7300	1.7500	1.7100	1.7100	-8.065%	54	4,040	+178.363%
2026-05-27	1.8500	1.8900	1.8500	1.8600	-9.268%	77	4,063	+155.914%
2026-05-26	2.0100	2.1000	1.9800	2.0500	-13.136%	25	4,073	+132.195%
2026-05-22	2.3900	2.4800	2.3500	2.3600	-11.278%	54	4,080	+101.695%
2026-05-21	3.0500	3.0500	2.6600	2.6600	-6.667%	19	4,092	+78.947%
2026-05-20	3.2700	3.2700	2.8500	2.8500	-19.492%	3	4,092	+67.018%
2026-05-19	3.5300	3.5400	3.5300	3.5400	+18.395%	887	4,414	+34.463%
2026-05-18	2.8200	3.0200	2.8200	2.9900	+1.356%	34	4,414	+59.197%
2026-05-15	2.8000	2.9500	2.7700	2.9500	+46.766%	1,810	4,414	+61.356%
2026-05-14	2.0200	2.0200	2.0100	2.0100	-11.454%	11	4,753	+136.816%
2026-05-13	2.1900	2.3000	2.1900	2.2700	+5.093%	916	4,754	+109.692%
2026-05-12	2.0700	2.1900	2.0700	2.1600	+18.681%	8	4,754	+120.370%
2026-05-11	1.8100	1.8200	1.8100	1.8200	+0.552%	7	4,754	+161.538%
2026-05-06	1.9000	1.9000	1.8100	1.8100	-16.590%	22	3,854	+162.983%
2026-05-05	2.2800	2.2800	2.1500	2.1700	-9.205%	13	3,871	+119.355%
2026-05-04	2.1700	2.4600	2.1700	2.3900	+14.904%	83	3,872	+99.163%
2026-05-01	2.1100	2.1100	2.0400	2.0800	-2.347%	102	3,694	+128.846%
2026-04-30	2.1300	2.1300	2.1300	2.1300	+0.948%	6	3,694	+123.474%
2026-04-29	2.1600	2.2100	2.1100	2.1100	+9.896%	4	3,688	+125.592%
2026-04-28	1.9500	1.9500	1.9200	1.9200	+5.495%	2	3,684	+147.917%
2026-04-27	1.7800	1.8200	1.7800	1.8200	+3.409%	25	3,682	+161.538%
2026-04-24	1.9500	1.9500	1.7600	1.7600	-2.222%	2	3,686	+170.455%
2026-04-23	1.7000	1.8700	1.7000	1.8000	+2.857%	116	3,685	+164.444%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-1.685%	1	3,584	+172.000%
2026-04-21	1.7400	1.7800	1.7400	1.7800	+1.714%	12	3,573	+167.416%
2026-04-20	1.7500	1.7500	1.7500	1.7500	+8.025%	1	3,573	+172.000%
2026-04-17	1.6200	1.6200	1.6200	1.6200	-14.737%	1	3,572	+193.827%
2026-04-16	1.7300	1.9000	1.7300	1.9000	+11.111%	438	3,571	+150.526%
2026-04-15	1.7200	1.7200	1.7100	1.7100	-3.390%	7	3,467	+178.363%
2026-04-14	1.7700	1.7700	1.7700	1.7700	-4.839%	1	3,469	+168.927%
2026-04-13	1.8600	1.8600	1.8600	1.8600	-1.587%	2	3,470	+155.914%
2026-04-10	1.8700	1.8900	1.8700	1.8900	+8.000%	201	3,470	+151.852%
2026-04-09	1.9900	1.9900	1.7500	1.7500	-5.405%	3	3,274	+172.000%
2026-04-08	1.8000	1.8500	1.8000	1.8500	-23.237%	6	3,274	+157.297%
2026-04-07	2.3300	2.4100	2.3300	2.4100	+16.990%	4	3,320	+97.510%
2026-04-06	2.1600	2.1600	2.0600	2.0600	-6.364%	103	3,318	+131.068%
2026-04-02	2.2000	2.2000	2.2000	2.2000	-5.172%	50	3,414	+116.364%
2026-04-01	2.1900	2.3200	2.1400	2.3200	-4.132%	23	3,414	+105.172%
2026-03-31	2.4200	2.4200	2.4200	2.4200	-18.792%	1	3,391	+96.694%
2026-03-27	3.0100	3.0100	2.8800	2.9800	+5.674%	11	3,390	+59.732%
2026-03-26	2.6900	2.8200	2.6900	2.8200	+12.351%	5	3,389	+68.794%
2026-03-25	2.5100	2.5100	2.5000	2.5100	-8.394%	341	3,388	+89.641%
2026-03-24	2.7400	2.7400	2.7400	2.7400	-9.272%	8	3,372	+73.723%
2026-03-20	2.5000	3.0200	2.5000	3.0200	+34.222%	106	3,364	+57.616%
2026-03-18	2.1000	2.2500	2.1000	2.2500	+11.386%	94	3,284	+111.556%
2026-03-17	2.0200	2.0200	2.0200	2.0200	-5.164%	1	3,376	+135.644%
2026-03-16	2.1400	2.1400	2.1300	2.1300	-17.442%	2	3,377	+123.474%
2026-03-13	2.6100	2.6100	2.5800	2.5800	+18.894%	131	3,377	+84.496%
2026-03-11	2.0200	2.1700	2.0200	2.1700	+55.000%	110	3,507	+119.355%
2026-03-10	1.4000	1.4000	1.4000	1.4000	+10.236%	1	3,407	+240.000%
2026-03-04	1.2700	1.2700	1.2700	1.2700	-0.781%	7	3,406	+274.803%
2026-03-03	1.3500	1.3500	1.2800	1.2800	+2.400%	10	3,412	+271.875%
2026-03-02	1.2500	1.2500	1.2500	1.2500	+15.741%	3	3,416	+280.800%
2026-02-27	1.0900	1.0900	1.0700	1.0800	-5.263%	12	3,413	+340.741%
2026-02-26	1.1400	1.1400	1.1400	1.1400	-5.000%	5	3,405	+317.544%
2026-02-25	1.2500	1.2500	1.2000	1.2000	-4.762%	4	3,396	+296.667%
2026-02-24	1.2600	1.2600	1.2600	1.2600	-3.817%	4	3,396	+277.778%
2026-02-23	1.3100	1.3100	1.3100	1.3100	-15.484%	4	3,392	+263.359%
2026-02-20	1.3800	1.5500	1.3800	1.5500	+9.929%	4	3,388	+207.097%
2026-02-18	1.4100	1.4100	1.4100	1.4100	-3.425%	1	3,384	+237.589%
2026-02-17	1.4900	1.4900	1.4300	1.4600	-4.575%	6	3,383	+226.027%
2026-02-13	1.5300	1.5300	1.5300	1.5300	-5.556%	2	3,377	+211.111%
2026-02-12	1.7300	1.7500	1.6000	1.6200	-12.432%	67	3,377	+193.827%
2026-02-11	1.9100	1.9100	1.8400	1.8500	-1.596%	38	3,336	+157.297%
2026-02-10	1.8800	1.8800	1.8800	1.8800	-25.397%	1	3,299	+153.191%
2026-02-04	2.5000	2.5200	2.5000	2.5200	+0.800%	7	3,299	+88.889%
2026-02-03	2.4900	2.5000	2.4900	2.5000	+6.383%	5	3,295	+90.400%
2026-01-30	2.3500	2.3500	2.3500	2.3500	+2.174%	10	3,294	+102.553%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+20.419%	1	3,298	+106.957%
2026-01-26	1.9100	1.9100	1.9100	1.9100	-7.282%	1	3,297	+149.215%
2026-01-22	2.0600	2.0600	2.0600	2.0600	-16.599%	201	3,296	+131.068%
2026-01-21	2.4700	2.4700	2.4700	2.4700	-3.516%	2	3,496	+92.713%
2026-01-20	2.5200	2.5600	2.4200	2.5600	+47.126%	104	3,494	+85.938%
2026-01-16	1.7400	1.7400	1.7400	1.7400	-1.695%	10	3,384	+173.563%
2026-01-14	1.8000	1.8000	1.7700	1.7700	-11.055%	22	3,384	+168.927%
2026-01-13	1.9900	1.9900	1.9900	1.9900	-4.327%	2	3,390	+139.196%
2026-01-12	2.0800	2.0800	2.0800	2.0800	+7.772%	47	3,388	+128.846%
2026-01-09	2.2200	2.2200	1.9300	1.9300	-12.670%	101	3,388	+146.632%
2026-01-08	2.2100	2.2200	2.1900	2.2100	-2.643%	126	3,291	+115.385%
2026-01-05	2.2700	2.2700	2.2700	2.2700	+1.794%	1	3,278	+109.692%
2025-12-31	2.1900	2.2300	2.1900	2.2300	-4.292%	2	3,278	+113.453%
2025-12-22	2.3300	2.3300	2.3300	2.3300	+2.643%	1	3,277	+104.292%
2025-12-19	2.2700	2.2700	2.2700	2.2700	-3.404%	50	3,277	+109.692%
2025-12-17	2.3500	2.3500	2.3500	2.3500	-9.615%	10	3,227	+102.553%
2025-12-16	2.6000	2.6000	2.6000	2.6000	+14.537%	1	3,237	+83.077%
2025-12-11	2.2700	2.2700	2.2700	2.2700	-6.967%	1	3,237	+109.692%
2025-12-09	2.4400	2.4400	2.4400	2.4400	-1.215%	3	3,236	+95.082%
2025-12-08	2.4200	2.4700	2.4200	2.4700	+15.962%	12	3,233	+92.713%
2025-12-04	2.1300	2.1300	2.1300	2.1300	-0.467%	1	3,221	+123.474%
2025-12-02	2.1400	2.1400	2.1400	2.1400	+16.940%	3	3,221	+122.430%
2025-11-26	1.8300	1.8300	1.8300	1.8300	+3.390%	4	3,221	+160.109%
2025-11-25	1.7400	1.7700	1.7400	1.7700	-14.904%	31	3,221	+168.927%
2025-11-21	2.0800	2.0800	2.0800	2.0800	+5.051%	1	3,210	+128.846%
2025-11-13	1.9800	1.9800	1.9800	1.9800	+3.125%	1	3,209	+140.404%
2025-11-12	1.9500	1.9800	1.9000	1.9200	-3.030%	436	3,208	+147.917%
2025-11-11	1.9800	1.9800	1.9800	1.9800	-2.941%	15	2,772	+140.404%
2025-11-07	2.0500	2.0500	2.0400	2.0400	-5.556%	11	2,757	+133.333%
2025-11-05	2.0700	2.1600	2.0700	2.1600	+12.500%	11	2,746	+120.370%
2025-10-30	1.9200	1.9200	1.9200	1.9200	+7.263%	25	2,735	+147.917%
2025-10-24	1.7900	1.7900	1.7900	1.7900	-5.291%	50	2,710	+165.922%
2025-10-23	1.8300	1.8900	1.8300	1.8900	+3.279%	41	2,660	+151.852%
2025-10-21	1.7600	1.8300	1.7600	1.8300	-4.188%	111	2,619	+160.109%
2025-10-20	1.9300	1.9300	1.9000	1.9100	-5.911%	872	2,508	+149.215%
2025-10-17	2.0600	2.0800	2.0300	2.0300	-0.490%	1,219	1,649	+134.483%
2025-10-16	2.2200	2.2200	2.0400	2.0400	0.000%	436	0	+133.333%