Dark

TLT20260918P87
TLT Sep 18 2026 87.00 Put (TLT260918P00087000)
option OPRA

EOD

Aug 5, 2026

4.17-3.917%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.1700	4.1700	4.1700	4.1700	-3.917%	2	27,464	0.000%
2026-08-04	4.5000	4.5200	4.3400	4.3400	-10.700%	236	27,691	-3.917%
2026-08-03	4.9000	4.9300	4.8000	4.8600	-11.636%	226	27,590	-14.198%
2026-07-31	4.8500	5.5000	4.8500	5.5000	+17.021%	143	27,446	-24.182%
2026-07-30	4.6000	4.9000	4.6000	4.7000	-2.083%	89	27,454	-11.277%
2026-07-29	3.5000	4.8000	3.5000	4.8000	+48.607%	66	27,450	-13.125%
2026-07-28	3.5500	3.5500	3.2300	3.2300	-12.703%	6	27,419	+29.102%
2026-07-27	3.8400	3.8400	3.7000	3.7000	-9.756%	22	27,413	+12.703%
2026-07-24	4.1500	4.1500	3.8400	4.1000	-4.651%	17	27,394	+1.707%
2026-07-23	4.2000	4.5000	4.2000	4.3000	+6.173%	135	27,385	-3.023%
2026-07-22	3.8100	4.0500	3.8100	4.0500	+7.143%	83	27,410	+2.963%
2026-07-21	3.8000	3.9000	3.7500	3.7800	+5.000%	15	27,404	+10.317%
2026-07-20	3.2500	3.6000	3.2500	3.6000	+20.000%	53	27,391	+15.833%
2026-07-17	2.9100	3.0000	2.8900	3.0000	-9.091%	40	27,339	+39.000%
2026-07-16	3.5500	3.6000	3.3000	3.3000	+3.448%	77	27,339	+26.364%
2026-07-15	3.3800	3.3800	3.1800	3.1900	-6.176%	597	27,322	+30.721%
2026-07-14	3.4500	3.4700	3.1000	3.4000	-4.225%	2,714	27,258	+22.647%
2026-07-13	3.3500	3.6500	3.3200	3.5500	+10.938%	1,899	27,741	+17.465%
2026-07-10	3.0700	3.2500	3.0700	3.2000	+3.226%	3,806	28,181	+30.313%
2026-07-09	3.2600	3.2600	3.0400	3.1000	-3.727%	1,288	27,145	+34.516%
2026-07-08	3.2400	3.4300	3.1400	3.2200	+5.574%	2,362	27,613	+29.503%
2026-07-07	2.5800	3.0500	2.5800	3.0500	+29.237%	2,635	27,622	+36.721%
2026-07-06	2.3900	2.5700	2.3600	2.3600	+0.855%	2,612	28,085	+76.695%
2026-07-02	2.4200	2.4400	2.2200	2.3400	-0.426%	1,168	29,734	+78.205%
2026-07-01	2.4000	2.4000	2.2000	2.3500	+20.513%	598	29,734	+77.447%
2026-06-30	1.5500	1.9500	1.5500	1.9500	+37.324%	2,125	30,184	+113.846%
2026-06-29	1.5000	1.5100	1.4200	1.4200	-7.190%	3,326	28,338	+193.662%
2026-06-26	1.7300	1.7300	1.5200	1.5300	-3.774%	1,029	25,876	+172.549%
2026-06-25	1.4600	1.5900	1.3900	1.5900	-1.242%	1,989	25,310	+162.264%
2026-06-24	1.6500	1.6500	1.5300	1.6100	-26.484%	1,507	24,456	+159.006%
2026-06-23	2.1600	2.1900	2.0900	2.1900	-3.097%	8	24,242	+90.411%
2026-06-22	2.1400	2.3100	2.1300	2.2600	+15.306%	568	24,239	+84.513%
2026-06-18	1.8500	1.9600	1.7400	1.9600	-11.712%	5,105	21,407	+112.755%
2026-06-17	2.1100	2.2600	2.0600	2.2200	+2.778%	1,278	21,407	+87.838%
2026-06-16	2.3900	2.3900	2.1600	2.1600	-13.600%	28	21,407	+93.056%
2026-06-15	2.4000	2.5100	2.4000	2.5000	-4.580%	8	21,121	+66.800%
2026-06-12	2.8400	2.8400	2.6100	2.6200	+4.800%	320	21,121	+59.160%
2026-06-11	3.0500	3.0500	2.5000	2.5000	-16.107%	131	21,121	+66.800%
2026-06-10	3.0000	3.0000	2.9800	2.9800	-4.792%	3	21,070	+39.933%
2026-06-09	3.1000	3.3000	3.0800	3.1300	-7.941%	261	21,071	+33.227%
2026-06-08	3.1500	3.4000	3.1500	3.4000	+8.974%	53	21,105	+22.647%
2026-06-05	3.0900	3.1600	2.9800	3.1200	+10.247%	291	21,072	+33.654%
2026-06-04	2.7500	2.8300	2.7500	2.8300	-3.741%	37	20,993	+47.350%
2026-06-03	2.9100	2.9800	2.8500	2.9400	+8.487%	15	20,993	+41.837%
2026-06-02	2.6600	2.7700	2.6500	2.7100	-5.903%	364	21,022	+53.875%
2026-06-01	3.2300	3.2300	2.8800	2.8800	+4.348%	14	21,055	+44.792%
2026-05-29	2.8800	2.8900	2.7600	2.7600	-4.828%	244	21,045	+51.087%
2026-05-28	2.9400	2.9700	2.9000	2.9000	-10.217%	19	21,134	+43.793%
2026-05-27	3.1300	3.2300	3.0900	3.2300	-5.000%	46	21,134	+29.102%
2026-05-26	3.2300	3.4100	3.2300	3.4000	-10.995%	33	21,140	+22.647%
2026-05-22	3.8000	4.1500	3.8000	3.8200	-8.173%	1,490	21,165	+9.162%
2026-05-21	4.6500	4.8000	4.1600	4.1600	-5.455%	78	21,297	+0.240%
2026-05-20	4.9000	4.9300	4.3800	4.4000	-14.563%	2,565	21,297	-5.227%
2026-05-19	5.1500	5.2000	4.9500	5.1500	+8.421%	823	21,591	-19.029%
2026-05-18	4.4500	4.8000	4.3500	4.7500	+3.261%	62	21,591	-12.211%
2026-05-15	4.3400	4.6000	4.3400	4.6000	+29.577%	2,275	21,591	-9.348%
2026-05-14	3.3200	3.5600	3.2500	3.5500	-3.270%	1,570	21,837	+17.465%
2026-05-13	3.5200	3.6800	3.5200	3.6700	+4.857%	36	21,948	+13.624%
2026-05-12	3.4000	3.5500	3.3600	3.5000	+11.111%	827	21,948	+19.143%
2026-05-11	3.0500	3.1500	3.0500	3.1500	+11.307%	6	21,948	+32.381%
2026-05-08	2.7700	2.8700	2.7700	2.8300	-10.159%	36	22,079	+47.350%
2026-05-07	2.9700	3.1500	2.9700	3.1500	+8.621%	10	22,102	+32.381%
2026-05-06	2.9400	3.0500	2.8600	2.9000	-14.706%	1,105	22,528	+43.793%
2026-05-05	3.5500	3.5800	3.3500	3.4000	-7.104%	1,052	21,669	+22.647%
2026-05-04	3.3500	3.8000	3.3500	3.6600	+14.734%	2,543	22,109	+13.934%
2026-05-01	3.1700	3.2000	3.1700	3.1900	-3.333%	14	22,613	+30.721%
2026-04-30	3.3500	3.3800	3.2500	3.3000	-4.348%	331	22,613	+26.364%
2026-04-29	3.2500	3.5000	3.2000	3.4500	+13.115%	1,734	22,819	+20.870%
2026-04-28	3.0500	3.2000	3.0300	3.0500	+3.390%	768	23,480	+36.721%
2026-04-27	2.8500	2.9500	2.8500	2.9500	+7.273%	8	23,824	+41.356%
2026-04-24	2.9600	2.9600	2.7500	2.7500	-3.169%	1,249	23,818	+51.636%
2026-04-23	2.7200	2.8800	2.5900	2.8400	+4.797%	3,041	22,817	+46.831%
2026-04-22	2.6000	2.7800	2.5600	2.7100	-5.245%	1,273	20,907	+53.875%
2026-04-21	2.5600	2.8600	2.5500	2.8600	+12.157%	1,909	18,828	+45.804%
2026-04-20	2.6300	2.7300	2.5200	2.5500	-2.672%	4,966	18,828	+63.529%
2026-04-17	2.6100	2.6500	2.5000	2.6200	-12.375%	2,092	14,686	+59.160%
2026-04-16	2.6500	3.0200	2.6000	2.9900	+13.258%	878	14,286	+39.465%
2026-04-15	2.6200	2.7200	2.6000	2.6400	+4.348%	1,677	14,072	+57.955%
2026-04-14	2.7900	2.7900	2.5000	2.5300	-17.049%	1,825	13,446	+64.822%
2026-04-13	2.9300	3.0500	2.9100	3.0500	+3.390%	37	12,900	+36.721%
2026-04-10	2.9100	3.0200	2.8600	2.9500	+3.509%	1,065	12,991	+41.356%
2026-04-09	2.9200	3.0400	2.6600	2.8500	-2.062%	1,123	12,160	+46.316%
2026-04-08	2.7000	2.9100	2.6900	2.9100	-9.063%	636	11,789	+43.299%
2026-04-07	3.4300	3.4500	3.2000	3.2000	+4.918%	1,302	11,720	+30.313%
2026-04-06	3.1800	3.2000	3.0000	3.0500	-4.688%	989	10,944	+36.721%
2026-04-02	3.2000	3.2000	3.1500	3.2000	-6.158%	56	10,766	+30.313%
2026-04-01	3.4500	3.4500	3.4100	3.4100	+6.563%	19	10,766	+22.287%
2026-03-31	3.4100	3.4100	3.2000	3.2000	-12.329%	19	10,783	+30.313%
2026-03-30	3.6500	3.6500	3.4700	3.6500	-12.888%	420	10,788	+14.247%
2026-03-27	4.3200	4.3200	4.0500	4.1900	+4.489%	482	10,779	-0.477%
2026-03-26	4.0100	4.0100	4.0100	4.0100	+12.958%	1	10,845	+3.990%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-15.476%	2	10,846	+17.465%
2026-03-24	4.1700	4.2000	4.1700	4.2000	+7.969%	11	10,844	-0.714%
2026-03-23	3.6400	3.9200	3.6400	3.8900	-7.381%	5,015	10,843	+7.198%
2026-03-20	3.4700	4.2000	3.4700	4.2000	+40.000%	48	11,419	-0.714%
2026-03-19	3.1500	3.1600	3.0000	3.0000	-3.846%	139	11,399	+39.000%
2026-03-18	3.1000	3.1200	3.1000	3.1200	+5.763%	54	11,316	+33.654%
2026-03-17	3.0800	3.0800	2.9500	2.9500	-8.100%	204	11,292	+41.356%
2026-03-16	3.2000	3.2100	3.1800	3.2100	-13.243%	406	11,392	+29.907%
2026-03-13	3.4500	3.7500	3.4500	3.7000	+7.246%	186	10,987	+12.703%
2026-03-12	3.3600	3.5000	3.3000	3.4500	+7.813%	523	11,112	+20.870%
2026-03-11	2.7500	3.2000	2.7500	3.2000	+27.490%	551	11,119	+30.313%
2026-03-10	2.2700	2.5100	2.1900	2.5100	+15.668%	115	10,901	+66.135%
2026-03-09	2.5000	2.5000	2.1700	2.1700	-14.567%	109	10,841	+92.166%
2026-03-06	2.6400	2.6400	2.5300	2.5400	+15.455%	89	10,975	+64.173%
2026-03-05	2.2600	2.2600	2.2000	2.2000	+9.453%	32	11,060	+89.545%
2026-03-04	2.0500	2.0500	1.9500	2.0100	+0.500%	55	11,091	+107.463%
2026-03-03	2.1500	2.1500	1.9700	2.0000	+2.564%	5,681	11,090	+108.500%
2026-03-02	1.8600	1.9900	1.8600	1.9500	+16.071%	255	7,291	+113.846%
2026-02-27	1.7000	1.7000	1.6600	1.6800	-6.667%	14	7,281	+148.214%
2026-02-26	1.8000	1.8300	1.7900	1.8000	-3.226%	17	7,278	+131.667%
2026-02-25	1.9900	1.9900	1.8600	1.8600	-4.124%	4	7,272	+124.194%
2026-02-24	2.0000	2.0000	1.9400	1.9400	-4.902%	2	7,272	+114.948%
2026-02-23	2.0500	2.0500	2.0300	2.0400	-9.333%	13	7,270	+104.412%
2026-02-20	2.0800	2.2500	2.0800	2.2500	+4.651%	22	7,259	+85.333%
2026-02-19	2.2000	2.2000	2.1500	2.1500	-2.715%	6	7,258	+93.953%
2026-02-18	2.2100	2.2100	2.2100	2.2100	+2.315%	6	7,258	+88.688%
2026-02-17	2.1600	2.1600	2.1600	2.1600	-4.425%	4	7,252	+93.056%
2026-02-13	2.2500	2.3000	2.1900	2.2600	-7.377%	306	7,097	+84.513%
2026-02-12	2.6100	2.6200	2.4400	2.4400	-13.781%	83	7,097	+70.902%
2026-02-11	2.8000	2.8400	2.6500	2.8300	+5.204%	1,369	7,036	+47.350%
2026-02-10	2.8000	2.8000	2.6900	2.6900	-15.938%	150	5,938	+55.019%
2026-02-06	3.2500	3.2700	3.2000	3.2000	-3.614%	3,263	5,828	+30.313%
2026-02-05	3.5400	3.5400	3.3100	3.3200	-10.753%	107	2,608	+25.602%
2026-02-04	3.6800	3.7200	3.6700	3.7200	+0.541%	45	2,607	+12.097%
2026-02-03	3.7000	3.7000	3.7000	3.7000	+5.714%	50	2,583	+12.703%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+4.478%	33	2,633	+19.143%
2026-01-28	3.3000	3.4000	3.3000	3.3500	+9.836%	218	2,600	+24.478%
2026-01-27	2.9900	3.0500	2.9900	3.0500	+4.811%	191	2,394	+36.721%
2026-01-26	2.9100	2.9300	2.9100	2.9100	-7.619%	108	2,222	+43.299%
2026-01-22	3.1500	3.1500	3.1500	3.1500	-11.268%	5	2,216	+32.381%
2026-01-21	3.5500	3.5500	3.5500	3.5500	+1.719%	2	2,215	+17.465%
2026-01-20	3.6100	3.6100	3.4900	3.4900	+18.707%	7	2,214	+19.484%
2026-01-16	2.7900	2.9400	2.7900	2.9400	+10.943%	7	2,218	+41.837%
2026-01-15	2.6500	2.6500	2.6500	2.6500	-11.667%	5	2,218	+57.358%
2026-01-13	2.9400	3.0000	2.9400	3.0000	-2.280%	503	2,218	+39.000%
2026-01-12	3.1500	3.1500	2.9800	3.0700	+3.716%	21	1,718	+35.831%
2026-01-09	3.3500	3.3500	2.9600	2.9600	-10.303%	637	1,730	+40.878%
2026-01-08	3.3000	3.3400	3.2500	3.3000	+8.911%	67	1,758	+26.364%
2026-01-07	3.1000	3.2300	3.0300	3.0300	-12.174%	16	1,761	+37.624%
2026-01-06	3.3500	3.4500	3.3000	3.4500	+4.545%	13	1,758	+20.870%
2026-01-05	3.4000	3.4000	3.2500	3.3000	-4.348%	20	1,758	+26.364%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+15.385%	7	1,758	+20.870%
2025-12-29	2.9900	3.0000	2.9600	2.9900	-5.079%	1,200	1,758	+39.465%
2025-12-26	3.0000	3.1500	3.0000	3.1500	-7.353%	4	1,321	+32.381%
2025-12-19	3.3500	3.4000	3.3500	3.4000	-1.449%	8	1,317	+22.647%
2025-12-16	3.6100	3.6100	3.4500	3.4500	-8.488%	2	1,309	+20.870%
2025-12-12	3.7800	3.7800	3.7700	3.7700	+7.714%	10	1,308	+10.610%
2025-12-09	3.3500	3.5000	3.3500	3.5000	0.000%	4	1,298	+19.143%
2025-12-08	3.5500	3.5500	3.5000	3.5000	+12.179%	6	1,298	+19.143%
2025-12-02	3.1500	3.1600	3.1200	3.1200	+24.303%	119	1,297	+33.654%
2025-11-25	2.5900	2.5900	2.5100	2.5100	-12.238%	40	1,278	+66.135%
2025-11-12	2.8600	2.8600	2.8600	2.8600	-1.718%	1	1,283	+45.804%
2025-11-11	2.9100	2.9100	2.9100	2.9100	-4.590%	1	1,282	+43.299%
2025-11-10	3.0500	3.0500	3.0500	3.0500	+1.667%	3	1,281	+36.721%
2025-11-06	2.9600	3.0000	2.9600	3.0000	+1.010%	1,123	1,278	+39.000%
2025-11-03	2.9700	2.9700	2.9500	2.9700	+10.000%	36	508	+40.404%
2025-10-30	2.6900	2.7000	2.6900	2.7000	+7.143%	21	508	+54.444%
2025-10-29	2.3700	2.5200	2.3700	2.5200	+9.565%	450	487	+65.476%
2025-10-28	2.2800	2.3000	2.2800	2.3000	-10.156%	30	37	+81.304%
2025-10-24	2.5800	2.5800	2.5600	2.5600	-2.290%	4	18	+62.891%
2025-10-23	2.6200	2.6200	2.6200	2.6200	-7.746%	1	21	+59.160%
2025-10-17	3.3100	3.3100	2.8400	2.8400	-9.265%	2	21	+46.831%
2025-10-10	3.1800	3.1800	3.1200	3.1300	-15.405%	12	20	+33.227%
2025-10-06	3.7000	3.7000	3.7000	3.7000	+0.817%	18	21	+12.703%
2025-09-29	3.6700	3.6700	3.6700	3.6700	-2.133%	1	5	+13.624%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-6.250%	1	5	+11.200%
2025-09-25	3.9100	4.0000	3.9100	4.0000	+5.263%	4	4	+4.250%
2025-09-24	3.8100	3.8100	3.8000	3.8000	0.000%	2	2	+9.737%