Dark

TLT20261231P83
TLT Dec 31 2026 83.00 Put (TLT261231P00083000)
option OPRA

EOD

Sep 24, 2026

4.25+11.842%(+0.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.8000	4.2500	3.8000	4.2500	+11.842%	9	5,586	0.000%
2026-09-23	3.2500	3.8300	3.2500	3.8000	+38.182%	21	5,586	+11.842%
2026-09-22	2.9100	2.9300	2.7500	2.7500	-2.827%	559	5,732	+54.545%
2026-09-21	2.9300	2.9900	2.8300	2.8300	-10.159%	642	5,741	+50.177%
2026-09-18	3.1500	3.1500	3.1500	3.1500	+12.903%	2	5,784	+34.921%
2026-09-17	3.0000	3.0000	2.7900	2.7900	-19.130%	78	5,788	+52.330%
2026-09-16	3.1700	3.4500	3.1700	3.4500	-5.479%	2	5,777	+23.188%
2026-09-15	3.7500	3.7500	3.6500	3.6500	+14.063%	2	5,776	+16.438%
2026-09-14	3.5000	3.7000	3.2000	3.2000	0.000%	15	5,776	+32.813%
2026-09-11	3.1400	3.2700	3.1400	3.2000	-12.329%	27	5,783	+32.813%
2026-09-10	3.3100	3.6500	3.3000	3.6500	+23.729%	276	5,798	+16.438%
2026-09-09	2.9500	2.9500	2.9500	2.9500	+14.341%	1	6,061	+44.068%
2026-09-08	2.5200	2.5900	2.5200	2.5800	+4.032%	7	6,060	+64.729%
2026-09-04	2.4800	2.4800	2.4800	2.4800	-5.344%	5	6,053	+71.371%
2026-09-03	2.5700	2.6200	2.5700	2.6200	-6.762%	8	6,053	+62.214%
2026-09-02	2.8000	2.8200	2.8000	2.8100	+5.639%	5	6,053	+51.246%
2026-08-31	2.6200	2.6600	2.6200	2.6600	+18.750%	2	6,050	+59.774%
2026-08-28	2.3900	2.4100	2.2400	2.2400	-2.609%	155	6,048	+89.732%
2026-08-27	2.3200	2.3300	2.2500	2.3000	-2.128%	169	6,100	+84.783%
2026-08-26	2.3400	2.3900	2.3000	2.3500	+7.798%	18	5,981	+80.851%
2026-08-25	2.4000	2.4000	2.1800	2.1800	-27.090%	116	5,968	+94.954%
2026-08-21	2.9000	3.0100	2.9000	2.9900	+5.282%	5	6,009	+42.140%
2026-08-20	2.7600	2.8400	2.7500	2.8400	+15.447%	19	6,004	+49.648%
2026-08-19	2.4400	2.4600	2.4400	2.4600	-23.125%	12	5,995	+72.764%
2026-08-18	3.4500	3.4500	3.2000	3.2000	-5.605%	85	5,996	+32.813%
2026-08-17	3.0700	3.3900	3.0700	3.3900	+15.700%	255	5,994	+25.369%
2026-08-14	3.1200	3.1200	2.9300	2.9300	+14.453%	32	6,058	+45.051%
2026-08-13	2.5600	2.5600	2.5600	2.5600	-6.227%	1	6,088	+66.016%
2026-08-12	2.7300	2.7300	2.7300	2.7300	-0.365%	41	6,089	+55.678%
2026-08-11	2.8000	2.8000	2.7400	2.7400	-5.517%	34	6,089	+55.109%
2026-08-10	2.8000	2.9000	2.8000	2.9000	+13.725%	54	6,107	+46.552%
2026-08-07	2.5200	2.6900	2.5200	2.5500	+4.082%	95	6,107	+66.667%
2026-08-05	2.4700	2.5500	2.4400	2.4500	-4.297%	42	6,128	+73.469%
2026-08-04	2.7300	2.7400	2.5600	2.5600	-16.066%	157	6,145	+66.016%
2026-08-03	3.0300	3.0500	3.0300	3.0500	-4.088%	123	6,239	+39.344%
2026-07-31	3.2000	3.3500	3.1500	3.1800	+14.388%	108	6,318	+33.648%
2026-07-30	2.7500	2.9000	2.6900	2.7800	+5.703%	27	6,299	+52.878%
2026-07-29	2.0900	2.7400	2.0900	2.6300	+42.935%	48	6,284	+61.597%
2026-07-28	2.0500	2.0500	1.8400	1.8400	-13.208%	117	6,298	+130.978%
2026-07-27	2.2400	2.2400	2.1200	2.1200	-11.667%	6	6,209	+100.472%
2026-07-24	2.3500	2.4000	2.2800	2.4000	-7.692%	12	6,203	+77.083%
2026-07-23	2.5000	2.6000	2.5000	2.6000	+11.111%	13	6,211	+63.462%
2026-07-22	2.2000	2.3400	2.2000	2.3400	+23.810%	65	6,204	+81.624%
2026-07-20	1.9100	1.9100	1.8900	1.8900	+10.526%	2	6,168	+124.868%
2026-07-17	1.6700	1.7100	1.6700	1.7100	-12.755%	13	6,166	+148.538%
2026-07-16	2.1100	2.1100	1.9600	1.9600	+3.704%	20	6,155	+116.837%
2026-07-15	1.8900	1.8900	1.8900	1.8900	-9.569%	25	6,165	+124.868%
2026-07-13	2.0600	2.0900	2.0600	2.0900	+14.208%	16	6,160	+103.349%
2026-07-10	1.8300	1.8300	1.8300	1.8300	+3.390%	30	6,144	+132.240%
2026-07-09	1.7700	1.7700	1.7700	1.7700	-9.231%	1	6,144	+140.113%
2026-07-08	1.9000	2.0100	1.9000	1.9500	+14.706%	13	6,143	+117.949%
2026-07-07	1.6500	1.7000	1.6500	1.7000	+13.333%	50	6,131	+150.000%
2026-07-06	1.4700	1.5000	1.4700	1.5000	+5.634%	2	6,081	+183.333%
2026-07-01	1.4200	1.4200	1.4200	1.4200	+24.561%	12	6,080	+199.296%
2026-06-30	1.0800	1.1400	1.0600	1.1400	+12.871%	14	6,068	+272.807%
2026-06-26	1.0200	1.0200	1.0100	1.0100	-9.821%	14	6,054	+320.792%
2026-06-24	1.1900	1.1900	1.1200	1.1200	-27.273%	5	6,050	+279.464%
2026-06-22	1.4600	1.5400	1.4600	1.5400	+13.235%	22	6,057	+175.974%
2026-06-18	1.3100	1.3700	1.3100	1.3600	-11.111%	14	6,052	+212.500%
2026-06-16	1.6400	1.6400	1.5100	1.5300	-14.045%	339	6,052	+177.778%
2026-06-15	1.6600	1.7800	1.6600	1.7800	-2.732%	6	6,143	+138.764%
2026-06-11	2.0900	2.0900	1.8300	1.8300	-11.594%	46	6,143	+132.240%
2026-06-10	2.0700	2.0700	2.0700	2.0700	-5.909%	10	6,106	+105.314%
2026-06-09	2.1500	2.2400	2.1400	2.2000	-3.930%	17	6,103	+93.182%
2026-06-08	2.1800	2.2900	2.1800	2.2900	+14.500%	6	6,091	+85.590%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+1.010%	1	6,090	+112.500%
2026-06-03	2.0600	2.0600	1.9800	1.9800	+7.609%	5	6,092	+114.646%
2026-06-02	1.8400	1.8400	1.8400	1.8400	-15.207%	1	6,091	+130.978%
2026-06-01	2.1500	2.1700	2.1500	2.1700	+6.897%	31	6,092	+95.853%
2026-05-28	2.1200	2.1200	2.0300	2.0300	-5.581%	21	6,079	+109.360%
2026-05-27	2.1500	2.1500	2.1500	2.1500	-23.488%	200	6,098	+97.674%
2026-05-22	2.8100	2.8100	2.8100	2.8100	-9.355%	10	6,172	+51.246%
2026-05-20	3.4300	3.4500	3.1000	3.1000	-13.889%	3	6,164	+37.097%
2026-05-19	3.7000	3.7000	3.6000	3.6000	+13.208%	28	6,165	+18.056%
2026-05-18	3.1000	3.2500	3.1000	3.1800	+4.262%	201	6,165	+33.648%
2026-05-15	2.9800	3.0500	2.9800	3.0500	+18.677%	5	6,165	+39.344%
2026-05-13	2.5700	2.5700	2.5700	2.5700	+8.439%	1	6,062	+65.370%
2026-05-12	2.3400	2.3700	2.3400	2.3700	+12.857%	11	6,193	+79.325%
2026-05-06	2.1000	2.1000	2.1000	2.1000	-14.980%	3	6,193	+102.381%
2026-05-05	2.4700	2.4700	2.4700	2.4700	-5.364%	11	6,190	+72.065%
2026-05-04	2.4400	2.6400	2.4400	2.6100	+12.987%	254	6,179	+62.835%
2026-05-01	2.2500	2.3100	2.2500	2.3100	-3.750%	202	6,302	+83.983%
2026-04-30	2.4200	2.4200	2.4000	2.4000	+1.266%	4	6,302	+77.083%
2026-04-29	2.3000	2.3700	2.3000	2.3700	+3.493%	34	6,302	+79.325%
2026-04-28	2.2900	2.2900	2.2900	2.2900	+8.531%	250	6,301	+85.590%
2026-04-27	2.0700	2.1100	2.0700	2.1100	+0.476%	3	6,082	+101.422%
2026-04-24	2.0300	2.1000	2.0200	2.1000	+8.247%	18	6,080	+102.381%
2026-04-22	1.9400	1.9400	1.9400	1.9400	+1.042%	1	6,069	+119.072%
2026-04-17	1.9300	1.9300	1.9200	1.9200	-9.005%	20	6,068	+121.354%
2026-04-13	2.2100	2.2100	2.1100	2.1100	-1.860%	28	6,057	+101.422%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-3.153%	7	6,056	+97.674%
2026-04-08	2.2200	2.2200	2.2200	2.2200	-7.884%	5	6,056	+91.441%
2026-04-06	2.3600	2.4100	2.3500	2.4100	0.000%	200	6,056	+76.349%
2026-04-02	2.4000	2.4100	2.4000	2.4100	-8.015%	20	5,933	+76.349%
2026-03-31	2.6200	2.6200	2.6200	2.6200	-4.727%	3	5,933	+62.214%
2026-03-25	2.7700	2.8200	2.7500	2.7500	-11.859%	40	5,936	+54.545%
2026-03-24	3.2300	3.2300	3.1200	3.1200	+13.455%	6	5,936	+36.218%
2026-03-23	2.7500	2.7500	2.7500	2.7500	-14.861%	300	5,934	+54.545%
2026-03-20	2.8100	3.2300	2.8100	3.2300	+28.685%	421	5,636	+31.579%
2026-03-18	2.5100	2.5100	2.5100	2.5100	+12.054%	200	5,976	+69.323%
2026-03-17	2.2400	2.2400	2.2400	2.2400	-10.040%	10	6,176	+89.732%
2026-03-16	2.4900	2.4900	2.4900	2.4900	-12.632%	3	6,186	+70.683%
2026-03-13	2.5800	2.8500	2.5800	2.8500	+5.556%	331	6,186	+49.123%
2026-03-12	2.5900	2.7000	2.5900	2.7000	+28.571%	425	6,422	+57.407%
2026-03-11	2.1000	2.1000	2.1000	2.1000	+14.130%	1	6,812	+102.381%
2026-03-10	1.6900	1.8400	1.6900	1.8400	+12.883%	102	6,811	+130.978%
2026-03-05	1.6300	1.6300	1.5900	1.6300	+14.789%	105	6,809	+160.736%
2026-03-02	1.4200	1.4200	1.4200	1.4200	+13.600%	3	6,708	+199.296%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-10.072%	1	6,705	+240.000%
2026-02-25	1.5100	1.5100	1.3900	1.3900	-15.244%	81	6,654	+205.755%
2026-02-20	1.6400	1.6400	1.6400	1.6400	0.000%	1	6,654	+159.146%
2026-02-19	1.6600	1.6600	1.6400	1.6400	-16.327%	2	6,653	+159.146%
2026-02-12	1.9600	1.9600	1.9600	1.9600	-2.000%	294	6,653	+116.837%
2026-02-11	2.1000	2.1200	2.0000	2.0000	-4.306%	742	6,359	+112.500%
2026-02-10	2.0800	2.0900	2.0600	2.0900	-11.441%	300	5,637	+103.349%
2026-02-09	2.3600	2.3600	2.3600	2.3600	-5.221%	1	5,338	+80.085%
2026-02-05	2.4900	2.4900	2.4900	2.4900	-4.598%	200	5,338	+70.683%
2026-02-02	2.7100	2.7100	2.6100	2.6100	+4.819%	3	5,538	+62.835%
2026-01-29	2.6200	2.6200	2.4900	2.4900	+9.211%	7	5,539	+70.683%
2026-01-22	2.2800	2.2800	2.2800	2.2800	-12.308%	2	5,538	+86.404%
2026-01-20	2.6800	2.6800	2.6000	2.6000	+21.495%	600	5,538	+63.462%
2026-01-16	2.0300	2.1400	1.9700	2.1400	+12.042%	627	4,323	+98.598%
2026-01-15	1.8800	1.9200	1.8800	1.9100	-4.020%	690	4,323	+122.513%
2026-01-14	2.1200	2.1200	1.9800	1.9900	-7.009%	1,642	3,633	+113.568%
2026-01-13	2.1800	2.1800	2.1200	2.1400	-2.727%	150	2,001	+98.598%
2026-01-09	2.2400	2.2400	2.1700	2.2000	-2.655%	272	1,896	+93.182%
2026-01-07	2.2600	2.3000	2.2400	2.2600	-5.439%	1,625	1,624	+88.053%
2026-01-06	2.3900	2.3900	2.3900	2.3900	-4.400%	10	14	+77.824%
2026-01-02	2.4700	2.5000	2.4500	2.5000	0.000%	4	4	+70.000%