Dark

TLT20261231P84
TLT Dec 31 2026 84.00 Put (TLT261231P00084000)
option OPRA

EOD

Sep 24, 2026

4.79+6.444%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7900	4.7900	4.7900	4.7900	+6.444%	1	2,893	0.000%
2026-09-23	4.4500	4.5500	4.4500	4.5000	+21.622%	5	2,894	+6.444%
2026-09-21	3.7000	3.7000	3.7000	3.7000	+3.933%	3	2,894	+29.459%
2026-09-17	3.8100	3.8300	3.5500	3.5600	-8.010%	1,918	2,894	+34.551%
2026-09-16	4.1500	4.1500	3.8400	3.8700	-12.045%	1,371	3,618	+23.773%
2026-09-15	4.4200	4.4200	4.3700	4.4000	+10.000%	60	5,295	+8.864%
2026-09-14	4.2000	4.2000	3.8700	4.0000	-1.720%	1,173	5,278	+19.750%
2026-09-11	3.8400	4.0700	3.8100	4.0700	-5.787%	512	5,500	+17.690%
2026-09-10	4.1000	4.3200	3.9900	4.3200	+19.668%	570	6,129	+10.880%
2026-09-09	3.6500	3.6500	3.6100	3.6100	+9.394%	5	6,349	+32.687%
2026-09-08	3.0900	3.3000	3.0900	3.3000	+3.448%	142	6,368	+45.152%
2026-09-03	3.0700	3.1900	3.0700	3.1900	-8.069%	11	6,290	+50.157%
2026-09-02	3.4700	3.4700	3.4700	3.4700	-0.857%	100	6,279	+38.040%
2026-09-01	3.4000	3.5000	3.4000	3.5000	+19.048%	7	6,179	+36.857%
2026-08-27	2.8700	3.0000	2.8400	2.9400	+5.000%	146	6,179	+62.925%
2026-08-26	2.8000	2.8000	2.8000	2.8000	+0.358%	4	6,170	+71.071%
2026-08-25	2.9600	2.9600	2.7800	2.7900	-11.146%	10	6,166	+71.685%
2026-08-24	3.3200	3.3200	3.1400	3.1400	-14.208%	24	6,166	+52.548%
2026-08-21	3.5600	3.6600	3.5600	3.6600	+22.819%	73	6,160	+30.874%
2026-08-19	3.1500	3.2200	2.9800	2.9800	-21.579%	20	6,188	+60.738%
2026-08-18	4.0500	4.0600	3.8000	3.8000	-6.634%	318	6,437	+26.053%
2026-08-17	3.7100	4.0700	3.7100	4.0700	+29.206%	65	6,479	+17.690%
2026-08-13	2.9300	3.1500	2.9300	3.1500	-10.000%	4	6,465	+52.063%
2026-08-10	3.3000	3.5000	3.3000	3.5000	+12.179%	158	6,477	+36.857%
2026-08-07	3.1200	3.1200	3.1200	3.1200	+4.000%	40	6,630	+53.526%
2026-08-05	3.0000	3.0100	2.9900	3.0000	-14.286%	32	6,666	+59.667%
2026-08-03	3.5500	3.5500	3.5000	3.5000	-7.895%	64	6,784	+36.857%
2026-07-31	3.8000	3.9500	3.7700	3.8000	+11.765%	259	6,846	+26.053%
2026-07-30	3.2700	3.5000	3.2700	3.4000	+7.937%	7	6,910	+40.882%
2026-07-29	2.5900	3.1500	2.5900	3.1500	+36.364%	3	6,912	+52.063%
2026-07-28	2.5800	2.5800	2.3100	2.3100	-18.947%	384	6,913	+107.359%
2026-07-24	2.8500	2.8500	2.8500	2.8500	-7.468%	20	6,987	+68.070%
2026-07-23	3.1000	3.1500	3.0500	3.0800	+13.653%	93	7,010	+55.519%
2026-07-22	2.7100	2.7100	2.7100	2.7100	0.000%	10	7,050	+76.753%
2026-07-21	2.6900	2.7100	2.6500	2.7100	+10.163%	84	7,048	+76.753%
2026-07-20	2.3600	2.4600	2.3600	2.4600	+18.841%	2	7,105	+94.715%
2026-07-17	2.0700	2.0700	2.0700	2.0700	-14.815%	3	7,103	+131.401%
2026-07-16	2.6000	2.6000	2.4300	2.4300	+5.195%	13	7,106	+97.119%
2026-07-15	2.3100	2.3100	2.3100	2.3100	-10.117%	2	7,093	+107.359%
2026-07-13	2.4500	2.5700	2.4500	2.5700	+13.216%	10	7,093	+86.381%
2026-07-08	2.3800	2.4800	2.2700	2.2700	+2.252%	17	7,083	+111.013%
2026-07-07	1.9500	2.2200	1.9500	2.2200	+20.000%	151	7,072	+115.766%
2026-07-06	1.8600	1.8600	1.8500	1.8500	+6.322%	2	6,969	+158.919%
2026-07-01	1.7600	1.7700	1.7400	1.7400	+34.884%	192	6,968	+175.287%
2026-06-26	1.2900	1.2900	1.2900	1.2900	+2.381%	3	6,811	+271.318%
2026-06-25	1.2600	1.2600	1.2600	1.2600	-11.888%	1	6,813	+280.159%
2026-06-24	1.4300	1.4300	1.4300	1.4300	-12.270%	40	6,813	+234.965%
2026-06-18	1.6300	1.6300	1.6300	1.6300	-13.757%	1	6,864	+193.865%
2026-06-17	1.8400	1.9000	1.8400	1.8900	-6.436%	25	6,864	+153.439%
2026-06-15	2.0200	2.0200	2.0200	2.0200	-17.213%	1	6,864	+137.129%
2026-06-11	2.4500	2.4500	2.4400	2.4400	-4.688%	11	6,864	+96.311%
2026-06-10	2.5600	2.5600	2.5600	2.5600	+2.400%	1	6,861	+87.109%
2026-06-09	2.5000	2.5300	2.5000	2.5000	-7.749%	5	6,864	+91.600%
2026-06-08	2.6200	2.7100	2.6000	2.7100	+6.693%	37	6,862	+76.753%
2026-06-01	2.5100	2.5500	2.5000	2.5400	+4.098%	8	6,848	+88.583%
2026-05-28	2.5200	2.5500	2.4400	2.4400	-6.154%	55	6,843	+96.311%
2026-05-27	2.6100	2.6100	2.5600	2.6000	-23.529%	44	6,801	+84.231%
2026-05-21	3.6700	3.6700	3.4000	3.4000	-5.817%	2	6,837	+40.882%
2026-05-20	3.8600	3.8600	3.6100	3.6100	-11.951%	21	6,837	+32.687%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+13.889%	1	6,831	+16.829%
2026-05-18	3.7500	3.7500	3.6000	3.6000	0.000%	61	6,831	+33.056%
2026-05-15	3.5000	3.6000	3.5000	3.6000	+32.841%	224	6,831	+33.056%
2026-05-14	2.7100	2.7100	2.7100	2.7100	-8.446%	10	6,655	+76.753%
2026-05-13	2.9600	2.9600	2.9600	2.9600	+4.594%	1	6,647	+61.824%
2026-05-12	2.8300	2.8300	2.8300	2.8300	+11.858%	2	6,647	+69.258%
2026-05-07	2.5300	2.5300	2.5300	2.5300	-17.590%	3	6,647	+89.328%
2026-05-04	3.0700	3.0700	3.0700	3.0700	+26.860%	10	6,647	+56.026%
2026-04-27	2.4200	2.4200	2.4200	2.4200	+2.110%	1	6,645	+97.934%
2026-04-24	2.3700	2.3700	2.3700	2.3700	+4.405%	1	6,645	+102.110%
2026-04-20	2.2700	2.2700	2.2700	2.2700	+1.339%	1	6,645	+111.013%
2026-04-17	2.2500	2.2500	2.2400	2.2400	-1.322%	20	6,646	+113.839%
2026-04-15	2.2700	2.2700	2.2700	2.2700	-10.277%	1	6,638	+111.013%
2026-04-09	2.5300	2.5300	2.5300	2.5300	+0.797%	1	6,637	+89.328%
2026-04-08	2.5100	2.5100	2.5100	2.5100	-8.394%	10	6,636	+90.837%
2026-04-06	2.7400	2.7400	2.7400	2.7400	-25.946%	1	6,633	+74.818%
2026-03-27	3.7800	3.7800	3.7000	3.7000	+2.778%	55	6,632	+29.459%
2026-03-20	3.3500	3.7000	3.3500	3.6000	+28.114%	600	6,639	+33.056%
2026-03-19	2.8400	2.8400	2.8100	2.8100	+2.182%	2	7,109	+70.463%
2026-03-18	2.7500	2.7500	2.7500	2.7500	+5.364%	5	7,111	+74.182%
2026-03-17	2.6100	2.6100	2.6100	2.6100	-9.375%	5	7,111	+83.525%
2026-03-16	2.8500	2.8800	2.8500	2.8800	-10.559%	6	7,116	+66.319%
2026-03-13	3.2200	3.2200	3.2200	3.2200	+6.977%	200	7,114	+48.758%
2026-03-12	2.9600	3.0100	2.9500	3.0100	+12.313%	402	7,314	+59.136%
2026-03-11	2.4000	2.6800	2.4000	2.6800	+23.502%	11	7,716	+78.731%
2026-03-10	2.1900	2.1900	2.1700	2.1700	+6.373%	8	7,717	+120.737%
2026-03-09	2.2000	2.2000	2.0400	2.0400	+16.571%	6	7,709	+134.804%
2026-03-04	1.7500	1.7500	1.7500	1.7500	+4.167%	150	7,709	+173.714%
2026-03-02	1.7000	1.7000	1.6800	1.6800	+6.329%	5	7,559	+185.119%
2026-02-26	1.5800	1.5800	1.5800	1.5800	-9.714%	10	7,554	+203.165%
2026-02-23	1.7900	1.7900	1.7500	1.7500	-8.377%	7	7,554	+173.714%
2026-02-19	1.9400	1.9400	1.9100	1.9100	-4.020%	50	7,547	+150.785%
2026-02-18	1.9500	1.9900	1.9100	1.9900	+4.188%	2,674	7,523	+140.704%
2026-02-17	1.9500	1.9600	1.9100	1.9100	-6.373%	75	4,866	+150.785%
2026-02-13	2.0400	2.0600	2.0100	2.0400	-11.304%	1,420	3,388	+134.804%
2026-02-12	2.3000	2.3000	2.2400	2.3000	-6.122%	1,085	3,388	+108.261%
2026-02-11	2.4400	2.4500	2.3900	2.4500	-13.732%	1,170	2,303	+95.510%
2026-02-05	3.0000	3.0000	2.8400	2.8400	-8.387%	20	1,133	+68.662%
2026-02-03	3.1000	3.1000	3.1000	3.1000	+3.679%	4	1,134	+54.516%
2026-01-30	2.9900	2.9900	2.9900	2.9900	+1.014%	5	1,130	+60.201%
2026-01-28	2.8100	2.9700	2.8100	2.9600	+12.977%	6	1,125	+61.824%
2026-01-27	2.5400	2.6200	2.5400	2.6200	-3.321%	30	1,125	+82.824%
2026-01-22	2.7100	2.7100	2.7100	2.7100	-13.968%	15	1,123	+76.753%
2026-01-20	3.1000	3.1500	3.1000	3.1500	+35.776%	28	1,108	+52.063%
2026-01-16	2.3400	2.3400	2.3100	2.3200	+3.571%	821	268	+106.466%
2026-01-15	2.2200	2.2400	2.2200	2.2400	-6.276%	250	268	+113.839%
2026-01-14	2.4300	2.4300	2.3900	2.3900	-17.586%	17	18	+100.418%
2026-01-02	2.8900	2.9000	2.8900	2.9000	0.000%	11	11	+65.172%