Dark

TLT20261231P82
TLT Dec 31 2026 82.00 Put (TLT261231P00082000)
option OPRA

EOD

Sep 24, 2026

3.75+20.968%(+0.65)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.1300	3.8000	3.1000	3.7500	+20.968%	99	5,614	0.000%
2026-09-23	2.6800	3.2000	2.6800	3.1000	+42.202%	45	5,557	+20.968%
2026-09-22	2.2000	2.2900	2.1800	2.1800	0.000%	114	5,547	+72.018%
2026-09-21	2.3400	2.3400	2.1800	2.1800	-15.504%	51	5,508	+72.018%
2026-09-18	2.5000	2.5800	2.5000	2.5800	+12.174%	25	5,497	+45.349%
2026-09-17	2.4300	2.4300	2.3000	2.3000	-18.440%	90	5,507	+63.043%
2026-09-16	2.7400	2.8200	2.5500	2.8200	-9.032%	45	5,435	+32.979%
2026-09-15	3.1000	3.1200	3.1000	3.1000	+14.391%	41	5,447	+20.968%
2026-09-14	3.0000	3.0000	2.6500	2.7100	-1.812%	72	5,447	+38.376%
2026-09-11	2.6300	2.7600	2.5900	2.7600	-10.098%	20	5,461	+35.870%
2026-09-10	2.7900	3.0700	2.6300	3.0700	+33.478%	83	5,474	+22.150%
2026-09-09	2.0300	2.4600	2.0300	2.3000	+9.005%	22	5,456	+63.043%
2026-09-08	2.0700	2.1100	2.0700	2.1100	+6.030%	103	5,469	+77.725%
2026-09-03	2.0000	2.0000	1.9900	1.9900	-12.719%	18	5,426	+88.442%
2026-09-02	2.2800	2.2800	2.2800	2.2800	-0.870%	101	5,419	+64.474%
2026-09-01	2.1400	2.3000	2.1400	2.3000	+5.023%	25	5,378	+63.043%
2026-08-31	2.1600	2.1900	2.1100	2.1900	+14.660%	16	5,353	+71.233%
2026-08-28	1.7500	1.9300	1.7500	1.9100	+6.111%	45	5,349	+96.335%
2026-08-27	1.8400	1.8400	1.8000	1.8000	+1.124%	16	5,351	+108.333%
2026-08-26	1.7900	1.8800	1.7800	1.7800	+4.094%	72	5,351	+110.674%
2026-08-25	1.9100	1.9200	1.7100	1.7100	-19.718%	1,485	5,321	+119.298%
2026-08-24	2.2100	2.2200	2.0600	2.1300	-12.346%	213	5,124	+76.056%
2026-08-21	2.4600	2.5000	2.4300	2.4300	+8.000%	15	4,982	+54.321%
2026-08-20	2.3000	2.3000	2.1900	2.2500	+13.065%	58	4,968	+66.667%
2026-08-19	2.0600	2.0800	1.9600	1.9900	-26.296%	91	4,963	+88.442%
2026-08-18	2.7000	2.7000	2.7000	2.7000	0.000%	4	4,898	+38.889%
2026-08-17	2.5300	2.7000	2.5100	2.7000	+8.000%	161	4,898	+38.889%
2026-08-14	2.2300	2.5300	2.2300	2.5000	+21.951%	28	4,937	+50.000%
2026-08-13	2.1300	2.1300	1.9000	2.0500	-8.889%	113	4,915	+82.927%
2026-08-12	2.2200	2.2500	2.2200	2.2500	-5.462%	9	4,817	+66.667%
2026-08-11	2.3400	2.3800	2.3100	2.3800	-2.058%	1,091	4,957	+57.563%
2026-08-10	2.2200	2.4300	2.2200	2.4300	+7.522%	25	4,551	+54.321%
2026-08-06	2.2600	2.2600	2.2600	2.2600	+14.141%	1	4,536	+65.929%
2026-08-05	1.9700	2.0000	1.9300	1.9800	-8.333%	213	4,656	+89.394%
2026-08-04	2.2500	2.2500	2.1600	2.1600	-14.286%	2	4,555	+73.611%
2026-08-03	2.4700	2.5200	2.4300	2.5200	-5.970%	26	4,555	+48.810%
2026-07-31	2.6800	2.8100	2.6400	2.6800	+15.021%	14	4,544	+39.925%
2026-07-30	2.2300	2.3400	2.2300	2.3300	+16.500%	62	4,549	+60.944%
2026-07-29	1.6900	2.0700	1.6900	2.0000	+24.224%	41	4,573	+87.500%
2026-07-28	1.6300	1.6300	1.6100	1.6100	-9.040%	22	4,541	+132.919%
2026-07-27	1.7500	1.7700	1.7500	1.7700	-7.813%	201	4,526	+111.864%
2026-07-24	1.9200	1.9200	1.9200	1.9200	-8.134%	41	4,725	+95.313%
2026-07-23	2.0600	2.1300	2.0100	2.0900	+12.973%	130	4,726	+79.426%
2026-07-22	1.7600	1.8500	1.7600	1.8500	+7.558%	23	4,627	+102.703%
2026-07-21	1.6700	1.8100	1.6700	1.7200	+8.176%	35	4,612	+118.023%
2026-07-20	1.5000	1.6000	1.5000	1.5900	+4.605%	11	4,582	+135.849%
2026-07-16	1.5200	1.5200	1.5200	1.5200	+1.333%	4	4,576	+146.711%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-4.459%	10	4,572	+150.000%
2026-07-14	1.6000	1.6000	1.5300	1.5700	-7.647%	16	4,571	+138.854%
2026-07-13	1.6400	1.7000	1.6400	1.7000	+13.333%	29	4,560	+120.588%
2026-07-10	1.4700	1.5000	1.4700	1.5000	+2.041%	151	4,531	+150.000%
2026-07-09	1.4800	1.4800	1.4700	1.4700	-9.816%	30	4,599	+155.102%
2026-07-08	1.5000	1.6300	1.5000	1.6300	+20.741%	6	4,599	+130.061%
2026-07-07	1.2000	1.3500	1.2000	1.3500	+18.421%	220	4,599	+177.778%
2026-07-06	1.1400	1.1400	1.1400	1.1400	-3.390%	180	4,436	+228.947%
2026-07-02	1.1800	1.1800	1.1800	1.1800	+5.357%	2	4,435	+217.797%
2026-07-01	1.1500	1.1500	1.1100	1.1200	+25.843%	46	4,435	+234.821%
2026-06-30	0.7900	0.8900	0.7900	0.8900	+20.270%	8	4,395	+321.348%
2026-06-29	0.7600	0.7600	0.7400	0.7400	-9.756%	15	4,395	+406.757%
2026-06-25	0.8400	0.8400	0.8200	0.8200	-9.890%	26	4,395	+357.317%
2026-06-24	0.9300	0.9300	0.8900	0.9100	-27.778%	81	4,395	+312.088%
2026-06-17	1.2300	1.2600	1.2200	1.2600	-5.970%	61	4,374	+197.619%
2026-06-16	1.3400	1.3400	1.3400	1.3400	-8.844%	4	4,374	+179.851%
2026-06-15	1.4700	1.4700	1.4700	1.4700	-2.000%	1	4,378	+155.102%
2026-06-12	1.5900	1.5900	1.5000	1.5000	-17.582%	21	4,378	+150.000%
2026-06-10	1.7500	1.8200	1.7500	1.8200	-1.087%	8	4,378	+106.044%
2026-06-09	1.8400	1.8400	1.8400	1.8400	+10.180%	1	4,378	+103.804%
2026-06-05	1.6700	1.6700	1.6700	1.6700	+9.150%	4	4,378	+124.551%
2026-06-04	1.5300	1.5300	1.5300	1.5300	-5.556%	30	4,375	+145.098%
2026-06-03	1.6200	1.6200	1.6200	1.6200	+8.000%	1	4,405	+131.481%
2026-06-02	1.4900	1.5000	1.4900	1.5000	-15.254%	3	4,406	+150.000%
2026-06-01	1.7600	1.7700	1.7600	1.7700	+12.739%	5	4,406	+111.864%
2026-05-29	1.5700	1.5700	1.5700	1.5700	-7.101%	10	4,405	+138.854%
2026-05-28	1.6900	1.6900	1.6900	1.6900	-16.749%	1	4,415	+121.893%
2026-05-26	1.9500	2.0300	1.9500	2.0300	-9.375%	11	4,415	+84.729%
2026-05-22	2.2600	2.2600	2.2400	2.2400	-10.400%	15	4,405	+67.411%
2026-05-21	2.8700	2.8700	2.5000	2.5000	-5.660%	54	4,403	+50.000%
2026-05-20	3.0000	3.0000	2.6500	2.6500	-14.516%	5	4,403	+41.509%
2026-05-19	3.0800	3.1000	3.0000	3.1000	+13.139%	4	4,425	+20.968%
2026-05-18	2.7400	2.7400	2.7400	2.7400	+1.481%	3	4,425	+36.861%
2026-05-15	2.6000	2.7000	2.5600	2.7000	+32.353%	37	4,425	+38.889%
2026-05-12	2.0300	2.0400	2.0300	2.0400	+17.919%	6	4,397	+83.824%
2026-05-08	1.7600	1.7600	1.7300	1.7300	-22.422%	10	4,392	+116.763%
2026-05-04	2.1200	2.2900	2.1000	2.2300	+8.252%	73	4,400	+68.161%
2026-05-01	2.0600	2.0600	2.0600	2.0600	+0.488%	20	4,333	+82.039%
2026-04-30	2.0700	2.0700	2.0200	2.0500	-1.914%	25	4,333	+82.927%
2026-04-29	2.0000	2.0900	2.0000	2.0900	+16.760%	25	4,323	+79.426%
2026-04-27	1.7600	1.7900	1.7600	1.7900	+2.874%	2	4,318	+109.497%
2026-04-24	1.7400	1.7400	1.7400	1.7400	-3.333%	1	4,319	+115.517%
2026-04-23	1.8000	1.8000	1.8000	1.8000	+7.784%	2	4,318	+108.333%
2026-04-20	1.6700	1.6700	1.6700	1.6700	+2.454%	1	4,316	+124.551%
2026-04-17	1.6800	1.6800	1.6300	1.6300	-1.212%	5	4,315	+130.061%
2026-04-14	1.6500	1.6500	1.6500	1.6500	-8.333%	1	4,318	+127.273%
2026-04-13	1.8900	1.9000	1.8000	1.8000	-1.639%	3	4,317	+108.333%
2026-04-10	1.8300	1.8300	1.8300	1.8300	+1.667%	1	4,316	+104.918%
2026-04-08	1.8100	1.8100	1.8000	1.8000	-18.182%	2	4,316	+108.333%
2026-04-07	2.1900	2.2600	2.1900	2.2000	+2.804%	6	4,316	+70.455%
2026-04-06	2.1400	2.1400	2.1400	2.1400	-0.465%	1	4,311	+75.234%
2026-04-02	2.1500	2.1500	2.1500	2.1500	-11.885%	1	4,310	+74.419%
2026-03-30	2.4400	2.4400	2.4400	2.4400	-15.862%	1	4,310	+53.689%
2026-03-27	2.9000	2.9000	2.9000	2.9000	+12.403%	200	4,309	+29.310%
2026-03-26	2.5800	2.5800	2.5800	2.5800	+6.612%	1	4,309	+45.349%
2026-03-25	2.4500	2.4500	2.4200	2.4200	-15.088%	50	4,309	+54.959%
2026-03-24	2.8200	2.8500	2.8200	2.8500	+1.064%	30	4,309	+31.579%
2026-03-20	2.8200	2.8200	2.8200	2.8200	+13.253%	191	4,289	+32.979%
2026-03-13	2.4600	2.4900	2.4600	2.4900	+5.957%	495	4,289	+50.602%
2026-03-12	2.2400	2.3500	2.2400	2.3500	+48.734%	201	4,689	+59.574%
2026-03-10	1.5800	1.5800	1.5800	1.5800	0.000%	1	4,890	+137.342%
2026-03-06	1.5800	1.5800	1.5800	1.5800	+31.667%	1	4,890	+137.342%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+16.505%	4	4,889	+212.500%
2026-02-27	1.0300	1.0300	1.0300	1.0300	-6.364%	7	4,886	+264.078%
2026-02-26	1.1200	1.1200	1.1000	1.1000	-6.780%	201	4,886	+240.909%
2026-02-25	1.1800	1.1800	1.1800	1.1800	-4.839%	1	4,885	+217.797%
2026-02-24	1.2400	1.2400	1.2400	1.2400	-1.587%	3	4,885	+202.419%
2026-02-23	1.2600	1.2600	1.2600	1.2600	-11.888%	10	4,885	+197.619%
2026-02-20	1.4200	1.4300	1.4200	1.4300	+2.143%	11	4,875	+162.238%
2026-02-19	1.4000	1.4000	1.4000	1.4000	-18.605%	40	4,866	+167.857%
2026-02-12	1.7200	1.7200	1.7200	1.7200	-4.972%	10	4,830	+118.023%
2026-02-11	1.8000	1.8100	1.8000	1.8100	+2.841%	219	4,830	+107.182%
2026-02-10	1.8400	1.8400	1.7600	1.7600	-12.871%	591	4,612	+113.068%
2026-02-09	2.0200	2.0200	2.0200	2.0200	-14.043%	1	4,025	+85.644%
2026-02-04	2.3500	2.3500	2.3500	2.3500	0.000%	1	4,024	+59.574%
2026-02-02	2.3500	2.3500	2.3500	2.3500	+2.174%	3	4,024	+59.574%
2026-01-30	2.2500	2.3000	2.2500	2.3000	+4.072%	17	4,021	+63.043%
2026-01-29	2.2200	2.2200	2.2100	2.2100	+11.616%	200	4,014	+69.683%
2026-01-27	1.9000	1.9800	1.9000	1.9800	+6.452%	170	3,956	+89.394%
2026-01-26	1.8600	1.8700	1.8200	1.8600	-6.061%	563	3,995	+101.613%
2026-01-23	1.8600	2.0000	1.8600	1.9800	-8.756%	319	3,432	+89.394%
2026-01-21	2.1700	2.1700	2.1700	2.1700	-6.061%	60	3,113	+72.811%
2026-01-20	2.1000	2.3100	2.1000	2.3100	+29.050%	2	3,053	+62.338%
2026-01-16	1.7000	1.7900	1.7000	1.7900	+6.548%	3	3,054	+109.497%
2026-01-15	1.6600	1.6800	1.6600	1.6800	-2.890%	23	3,054	+123.214%
2026-01-14	1.7300	1.7300	1.7300	1.7300	-6.486%	1	3,031	+116.763%
2026-01-13	1.8500	1.8500	1.8500	1.8500	-1.070%	8	3,030	+102.703%
2026-01-12	1.9300	1.9500	1.8700	1.8700	+0.538%	445	3,022	+100.535%
2026-01-09	2.0000	2.0000	1.8400	1.8600	-9.709%	326	2,582	+101.613%
2026-01-08	2.0600	2.0600	2.0600	2.0600	+5.102%	1	2,257	+82.039%
2026-01-07	1.9600	1.9900	1.9400	1.9600	-9.259%	1,840	2,257	+91.327%
2026-01-06	2.1100	2.2000	2.1000	2.1600	+6.404%	51	417	+73.611%
2026-01-05	2.1300	2.1300	2.0200	2.0300	-6.881%	314	52	+84.729%
2026-01-02	2.1700	2.1800	2.1400	2.1800	0.000%	52	52	+72.018%