Dark

TLT20261231P85
TLT Dec 31 2026 85.00 Put (TLT261231P00085000)
option OPRA

EOD

Sep 24, 2026

6.20+14.815%(+0.80)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2000	6.2000	6.2000	6.2000	+14.815%	21	2,858	0.000%
2026-09-23	5.4000	5.4000	5.4000	5.4000	+28.571%	1	2,868	+14.815%
2026-09-22	4.2000	4.2000	4.2000	4.2000	-11.579%	6	2,868	+47.619%
2026-09-18	4.5500	4.7500	4.5500	4.7500	-4.810%	10	2,862	+30.526%
2026-09-16	4.9900	4.9900	4.9900	4.9900	+6.397%	10	2,862	+24.248%
2026-09-14	5.2000	5.2000	4.6500	4.6900	-5.253%	153	2,862	+32.196%
2026-09-11	4.9500	4.9500	4.9500	4.9500	-3.883%	2	2,866	+25.253%
2026-09-10	4.7300	5.1500	4.7300	5.1500	+20.327%	31	2,866	+20.388%
2026-09-09	4.5000	4.5000	4.2800	4.2800	+8.354%	30	2,862	+44.860%
2026-09-08	3.8000	3.9500	3.8000	3.9500	+1.282%	221	2,867	+56.962%
2026-09-04	3.8400	3.9500	3.7700	3.9000	+2.362%	546	2,969	+58.974%
2026-09-03	3.8300	3.9100	3.8100	3.8100	-9.929%	542	2,969	+62.730%
2026-09-02	4.1100	4.2300	4.1000	4.2300	+10.156%	320	3,140	+46.572%
2026-09-01	3.9100	3.9100	3.8400	3.8400	-2.785%	682	3,881	+61.458%
2026-08-31	4.1000	4.1000	3.9400	3.9500	+11.268%	316	4,063	+56.962%
2026-08-28	3.5900	3.5900	3.5500	3.5500	0.000%	2	4,047	+74.648%
2026-08-27	3.5500	3.5500	3.4600	3.5500	0.000%	157	4,066	+74.648%
2026-08-26	3.5700	3.5700	3.5500	3.5500	+4.412%	9	3,977	+74.648%
2026-08-25	3.4000	3.4000	3.4000	3.4000	-12.821%	5	4,122	+82.353%
2026-08-24	3.9700	4.0500	3.8000	3.9000	-10.345%	1,373	4,123	+58.974%
2026-08-21	4.3700	4.3700	4.3500	4.3500	+5.583%	57	4,467	+42.529%
2026-08-20	4.0400	4.1500	4.0400	4.1200	+12.262%	109	4,466	+50.485%
2026-08-19	3.8000	3.8000	3.6700	3.6700	-19.341%	13	4,468	+68.937%
2026-08-18	4.8500	4.8500	4.5500	4.5500	-4.612%	323	4,524	+36.264%
2026-08-17	4.3700	4.7700	4.3700	4.7700	+8.409%	18	4,780	+29.979%
2026-08-14	4.4500	4.4500	4.4000	4.4000	+22.222%	13	4,762	+40.909%
2026-08-13	3.8300	3.8300	3.5500	3.6000	-10.000%	50	4,772	+72.222%
2026-08-12	4.0000	4.0000	4.0000	4.0000	-3.614%	41	4,840	+55.000%
2026-08-11	4.0900	4.1500	4.0900	4.1500	-1.190%	39	4,855	+49.398%
2026-08-10	4.0500	4.2000	4.0500	4.2000	+12.000%	102	4,884	+47.619%
2026-08-07	3.7200	3.9100	3.7200	3.7500	-5.779%	22	4,984	+65.333%
2026-08-06	3.9600	3.9800	3.9600	3.9800	+9.642%	30	5,002	+55.779%
2026-08-05	3.6200	3.6500	3.5600	3.6300	-4.474%	2,227	5,974	+70.799%
2026-08-04	3.9500	3.9800	3.7700	3.8000	-9.524%	178	5,113	+63.158%
2026-08-03	4.2000	4.2700	4.2000	4.2000	-6.667%	13	5,108	+47.619%
2026-07-31	4.4400	4.7400	4.4000	4.5000	+11.111%	663	5,115	+37.778%
2026-07-30	3.9000	4.0500	3.9000	4.0500	+10.959%	22	5,552	+53.086%
2026-07-29	2.9700	3.6500	2.9700	3.6500	+28.070%	68	5,531	+69.863%
2026-07-28	3.1500	3.1500	2.8500	2.8500	-12.577%	42	5,527	+117.544%
2026-07-27	3.2600	3.2600	3.2600	3.2600	-11.892%	2	5,567	+90.184%
2026-07-23	3.7000	3.8000	3.7000	3.7000	+7.872%	118	5,567	+67.568%
2026-07-22	3.4300	3.4300	3.4300	3.4300	+4.893%	30	5,617	+80.758%
2026-07-21	3.1700	3.2800	3.1700	3.2700	+6.169%	23	5,612	+89.602%
2026-07-20	2.9000	3.0800	2.9000	3.0800	+4.054%	39	5,590	+101.299%
2026-07-16	3.0500	3.0500	2.9600	2.9600	+1.024%	2	5,623	+109.459%
2026-07-15	2.9000	2.9300	2.8100	2.9300	-2.333%	36	5,621	+111.604%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-3.846%	10	5,646	+106.667%
2026-07-13	3.0000	3.1200	3.0000	3.1200	+13.455%	24	5,636	+98.718%
2026-07-09	2.8700	2.8700	2.7500	2.7500	-8.333%	29	5,674	+125.455%
2026-07-08	3.0300	3.0300	3.0000	3.0000	+16.732%	39	5,684	+106.667%
2026-07-07	2.6100	2.6100	2.5700	2.5700	+14.732%	3	5,680	+141.245%
2026-07-06	2.2700	2.3800	2.2400	2.2400	-2.183%	39	5,679	+176.786%
2026-07-02	2.2700	2.2900	2.2700	2.2900	+5.530%	72	5,657	+170.742%
2026-07-01	2.3100	2.3100	2.1700	2.1700	+14.815%	12	5,657	+185.714%
2026-06-30	1.6700	1.8900	1.6700	1.8900	+21.935%	236	5,656	+228.042%
2026-06-29	1.6000	1.6000	1.5500	1.5500	-4.321%	70	5,616	+300.000%
2026-06-26	1.6800	1.6800	1.6200	1.6200	-4.706%	21	5,581	+282.716%
2026-06-25	1.5900	1.7100	1.5900	1.7000	0.000%	39	5,597	+264.706%
2026-06-24	1.7300	1.7300	1.7000	1.7000	-22.727%	21	5,625	+264.706%
2026-06-23	2.2000	2.2000	2.2000	2.2000	+1.382%	1	5,615	+181.818%
2026-06-22	2.1700	2.1700	2.1700	2.1700	+11.856%	2	5,615	+185.714%
2026-06-18	1.9700	1.9700	1.9400	1.9400	-18.143%	11	5,657	+219.588%
2026-06-16	2.4300	2.4300	2.3700	2.3700	-2.869%	101	5,657	+161.603%
2026-06-15	2.4400	2.4400	2.4200	2.4400	-6.870%	51	5,649	+154.098%
2026-06-12	2.7300	2.7300	2.6200	2.6200	-9.655%	26	5,649	+136.641%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-1.695%	1	5,649	+113.793%
2026-06-10	2.8800	3.0000	2.8800	2.9500	-1.338%	20	5,648	+110.169%
2026-06-09	3.0000	3.0600	2.9800	2.9900	-2.922%	37	5,632	+107.358%
2026-06-08	3.0100	3.0800	3.0100	3.0800	+3.356%	2	5,611	+101.299%
2026-06-05	2.9400	2.9800	2.9400	2.9800	+12.453%	25	5,610	+108.054%
2026-06-04	2.6100	2.6500	2.6100	2.6500	-7.666%	3	5,630	+133.962%
2026-06-03	2.7600	2.8700	2.7600	2.8700	+9.542%	41	5,632	+116.028%
2026-06-02	2.6200	2.6200	2.6200	2.6200	-8.070%	1	5,605	+136.641%
2026-06-01	3.0000	3.0000	2.8500	2.8500	+1.423%	2	5,606	+117.544%
2026-05-29	2.8100	2.8100	2.7600	2.8100	-2.768%	39	5,606	+120.641%
2026-05-28	3.0000	3.0000	2.8900	2.8900	-5.246%	11	5,609	+114.533%
2026-05-27	3.0300	3.0500	3.0300	3.0500	-4.389%	12	5,610	+103.279%
2026-05-26	3.1500	3.1900	3.1500	3.1900	-12.603%	2	5,600	+94.357%
2026-05-22	3.6500	3.6500	3.6500	3.6500	-5.195%	2	5,600	+69.863%
2026-05-21	3.8500	3.8500	3.8500	3.8500	-6.326%	1	5,599	+61.039%
2026-05-20	4.2000	4.2000	4.0500	4.1100	-10.652%	18	5,599	+50.852%
2026-05-19	4.6500	4.6500	4.5500	4.6000	+10.312%	10	5,598	+34.783%
2026-05-18	4.1700	4.1700	4.1700	4.1700	+1.707%	5	5,598	+48.681%
2026-05-15	4.0700	4.1000	3.9400	4.1000	+30.159%	33	5,598	+51.220%
2026-05-14	3.1500	3.1500	3.1500	3.1500	-8.696%	1	5,561	+96.825%
2026-05-13	3.3000	3.4500	3.3000	3.4500	+6.154%	10	5,561	+79.710%
2026-05-12	3.1900	3.2500	3.1900	3.2500	+7.616%	3	5,561	+90.769%
2026-05-11	3.0200	3.0200	3.0200	3.0200	+0.667%	3	5,561	+105.298%
2026-05-07	2.8000	3.0000	2.8000	3.0000	+4.530%	4	5,549	+106.667%
2026-05-06	2.9600	2.9600	2.8700	2.8700	-17.291%	2	5,549	+116.028%
2026-05-04	3.5100	3.5800	3.4700	3.4700	+13.399%	21	5,547	+78.674%
2026-05-01	3.2000	3.2000	3.0600	3.0600	-5.846%	3	5,538	+102.614%
2026-04-30	3.2000	3.2500	3.2000	3.2500	-0.915%	20	5,538	+90.769%
2026-04-29	3.1000	3.3000	3.1000	3.2800	+16.312%	105	5,543	+89.024%
2026-04-27	2.8200	2.8200	2.8200	2.8200	+1.805%	11	5,481	+119.858%
2026-04-24	2.7700	2.7700	2.7700	2.7700	-0.717%	2	5,480	+123.827%
2026-04-22	2.7900	2.7900	2.7900	2.7900	-2.448%	2	5,480	+122.222%
2026-04-21	2.8600	2.8600	2.8600	2.8600	+3.623%	50	5,530	+116.783%
2026-04-20	2.7600	2.7600	2.7600	2.7600	+2.985%	1	5,530	+124.638%
2026-04-17	2.6300	2.6800	2.6300	2.6800	+0.752%	4	5,529	+131.343%
2026-04-15	2.6500	2.6600	2.6500	2.6600	-8.904%	6	5,529	+133.083%
2026-04-13	2.9700	2.9700	2.9200	2.9200	-2.341%	6	5,533	+112.329%
2026-04-09	2.9900	2.9900	2.9900	2.9900	+4.181%	17	5,528	+107.358%
2026-04-08	2.9000	2.9000	2.8700	2.8700	-7.419%	11	5,545	+116.028%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-3.125%	4	5,535	+100.000%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-0.929%	9	5,541	+93.750%
2026-04-01	3.2300	3.2300	3.2300	3.2300	-0.615%	10	5,541	+91.950%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-21.687%	10	5,551	+90.769%
2026-03-27	4.2000	4.2000	4.0000	4.1500	+12.162%	61	5,541	+49.398%
2026-03-26	3.7000	3.7000	3.7000	3.7000	+5.714%	5	5,490	+67.568%
2026-03-25	3.6500	3.6500	3.5000	3.5000	-12.281%	6	5,490	+77.143%
2026-03-24	4.1000	4.1000	3.9900	3.9900	+9.615%	21	5,486	+55.388%
2026-03-23	3.6000	3.6400	3.6000	3.6400	-10.123%	60	5,475	+70.330%
2026-03-20	3.9000	4.1200	3.7800	4.0500	+32.787%	813	5,515	+53.086%
2026-03-17	3.0500	3.0500	3.0300	3.0500	-7.576%	71	6,369	+103.279%
2026-03-16	3.2900	3.3000	3.2900	3.3000	-10.569%	4	6,320	+87.879%
2026-03-13	3.4000	3.6900	3.4000	3.6900	+6.957%	331	6,319	+68.022%
2026-03-12	3.3600	3.4500	3.3000	3.4500	+6.481%	809	6,646	+79.710%
2026-03-11	2.7800	3.2500	2.7800	3.2400	+45.291%	27	7,390	+91.358%
2026-03-09	2.5500	2.5500	2.2300	2.2300	-14.231%	3	7,369	+178.027%
2026-03-06	2.5800	2.6000	2.5800	2.6000	+17.117%	53	7,371	+138.462%
2026-03-05	2.2300	2.2300	2.2200	2.2200	+6.220%	70	7,324	+179.279%
2026-03-03	2.1200	2.1600	2.0900	2.0900	+5.556%	209	7,374	+196.651%
2026-03-02	1.9400	2.0000	1.9400	1.9800	+14.451%	143	7,224	+213.131%
2026-02-27	1.7300	1.7300	1.7300	1.7300	-6.989%	2	7,081	+258.382%
2026-02-26	1.8300	1.8600	1.8300	1.8600	-5.102%	696	7,079	+233.333%
2026-02-25	2.0200	2.0200	1.9400	1.9600	-3.448%	651	5,791	+216.327%
2026-02-24	2.0800	2.0800	2.0100	2.0300	-3.333%	880	5,791	+205.419%
2026-02-23	2.1100	2.1100	2.0000	2.1000	-8.297%	2,276	4,921	+195.238%
2026-02-20	2.1800	2.2900	2.1300	2.2900	+1.778%	2,335	2,840	+170.742%
2026-02-19	2.2500	2.2500	2.2500	2.2500	-0.881%	10	526	+175.556%
2026-02-18	2.2400	2.2900	2.2400	2.2700	+0.889%	287	516	+173.128%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-3.846%	1	231	+175.556%
2026-02-13	2.3400	2.3400	2.3400	2.3400	-5.645%	20	210	+164.957%
2026-02-12	2.4800	2.4800	2.4800	2.4800	-10.469%	60	210	+150.000%
2026-02-11	2.7700	2.7700	2.7700	2.7700	+1.095%	1	226	+123.827%
2026-02-10	2.7500	2.7600	2.7400	2.7400	-14.642%	90	227	+126.277%
2026-02-09	3.2000	3.2100	3.2000	3.2100	+0.943%	60	252	+93.146%
2026-02-06	3.2300	3.3000	3.1800	3.1800	-5.075%	106	196	+94.969%
2026-01-30	3.3500	3.3500	3.3500	3.3500	+3.077%	1	95	+85.075%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+13.636%	20	94	+90.769%
2026-01-26	2.8800	2.8800	2.8600	2.8600	+2.143%	3	74	+116.783%
2026-01-16	2.8000	2.8000	2.8000	2.8000	+8.108%	4	74	+121.429%
2026-01-15	2.5900	2.5900	2.5900	2.5900	-11.301%	4	74	+139.382%
2026-01-13	2.9200	2.9200	2.9200	2.9200	-4.262%	20	70	+112.329%
2026-01-12	3.0500	3.0500	3.0500	3.0500	+5.172%	5	81	+103.279%
2026-01-09	3.2500	3.2500	2.9000	2.9000	-4.918%	6	76	+113.793%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-6.154%	5	70	+103.279%
2026-01-06	3.2000	3.2500	3.2000	3.2500	+3.175%	8	65	+90.769%
2026-01-05	3.2500	3.2500	3.1500	3.1500	-4.545%	56	1	+96.825%
2026-01-02	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+87.879%