Dark

TLT20260930P86
TLT Sep 30 2026 86.00 Put (TLT260930P00086000)
option OPRA

EOD

Aug 4, 2026

3.52-23.144%(-1.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.5900	3.5900	3.5200	3.5200	-23.144%	7	2,609	0.000%
2026-07-31	4.4900	4.5800	4.4900	4.5800	+20.844%	94	2,606	-23.144%
2026-07-30	3.8200	3.8900	3.7700	3.7900	-0.263%	25	2,531	-7.124%
2026-07-29	2.8500	3.8600	2.8500	3.8000	+48.438%	198	2,520	-7.368%
2026-07-28	2.4900	2.5900	2.4800	2.5600	-10.801%	165	2,372	+37.500%
2026-07-27	2.9600	3.0000	2.8700	2.8700	-15.588%	142	2,472	+22.648%
2026-07-24	3.3500	3.4000	3.3500	3.4000	-4.225%	2	2,532	+3.529%
2026-07-23	3.6000	3.6000	3.5500	3.5500	+10.248%	36	2,532	-0.845%
2026-07-22	3.1000	3.2200	3.0500	3.2200	+7.333%	80	2,532	+9.317%
2026-07-21	3.0000	3.0000	3.0000	3.0000	+4.167%	24	2,555	+17.333%
2026-07-20	2.5600	2.9000	2.5600	2.8800	+28.000%	300	2,540	+22.222%
2026-07-17	2.2500	2.2500	2.2500	2.2500	-18.478%	4	2,549	+56.444%
2026-07-16	2.8900	2.8900	2.7400	2.7600	+8.235%	309	2,579	+27.536%
2026-07-15	2.6800	2.6800	2.5400	2.5500	-4.494%	133	2,525	+38.039%
2026-07-14	2.6700	2.6700	2.6700	2.6700	-6.316%	4	2,760	+31.835%
2026-07-13	2.7500	2.8600	2.7500	2.8500	+15.385%	353	2,760	+23.509%
2026-07-10	2.4300	2.5400	2.3700	2.4700	+0.816%	281	2,488	+42.510%
2026-07-09	2.5800	2.5800	2.3900	2.4500	-5.039%	596	2,459	+43.673%
2026-07-08	2.6900	2.7600	2.5100	2.5800	+6.173%	123	2,012	+36.434%
2026-07-07	2.2000	2.4300	2.1400	2.4300	+30.645%	10	1,965	+44.856%
2026-07-06	1.9000	1.9100	1.8600	1.8600	+2.762%	200	1,960	+89.247%
2026-07-02	1.8400	1.8400	1.6800	1.8100	+2.841%	60	1,868	+94.475%
2026-07-01	1.8800	1.8800	1.7100	1.7600	+23.077%	56	1,868	+100.000%
2026-06-30	1.2200	1.4300	1.2200	1.4300	+32.407%	75	1,832	+146.154%
2026-06-29	1.1500	1.1500	1.0800	1.0800	-12.903%	110	1,791	+225.926%
2026-06-26	1.3000	1.3000	1.2400	1.2400	+5.085%	41	1,691	+183.871%
2026-06-25	1.1200	1.2000	1.1200	1.1800	-4.839%	13	1,684	+198.305%
2026-06-24	1.2100	1.2400	1.2100	1.2400	-24.390%	8	1,690	+183.871%
2026-06-23	1.6900	1.6900	1.6400	1.6400	-11.351%	10	1,687	+114.634%
2026-06-22	1.7100	1.8500	1.7100	1.8500	+20.915%	105	1,691	+90.270%
2026-06-18	1.4600	1.5400	1.4600	1.5300	-11.561%	12	1,581	+130.065%
2026-06-17	1.7800	1.8300	1.6400	1.7300	0.000%	23	1,581	+103.468%
2026-06-16	1.8900	1.9000	1.7300	1.7300	-15.196%	86	1,581	+103.468%
2026-06-15	2.0000	2.0400	1.9500	2.0400	-4.673%	152	2,707	+72.549%
2026-06-12	2.2300	2.2300	2.1400	2.1400	+3.883%	3	2,707	+64.486%
2026-06-11	2.0800	2.0900	2.0600	2.0600	-17.928%	1,371	2,707	+70.874%
2026-06-10	2.4400	2.5100	2.4400	2.5100	-9.058%	2	2,708	+40.239%
2026-06-09	2.6700	2.7600	2.6700	2.7600	+2.985%	4	2,708	+27.536%
2026-06-08	2.6200	2.6800	2.6200	2.6800	+8.502%	2	2,706	+31.343%
2026-06-05	2.5000	2.5000	2.4700	2.4700	+10.268%	6	2,707	+42.510%
2026-06-04	2.2400	2.2400	2.2400	2.2400	-8.197%	1	2,701	+57.143%
2026-06-03	2.4300	2.5200	2.4300	2.4400	+10.407%	6	2,701	+44.262%
2026-06-02	2.1700	2.2600	2.1700	2.2100	-5.556%	56	2,701	+59.276%
2026-06-01	2.6000	2.6000	2.3200	2.3400	-2.092%	11	2,701	+50.427%
2026-05-29	2.3100	2.3900	2.3100	2.3900	-3.629%	15	2,709	+47.280%
2026-05-28	2.6200	2.6200	2.4600	2.4800	-6.767%	16	2,705	+41.935%
2026-05-27	2.6400	2.6900	2.5700	2.6600	-6.667%	19	2,707	+32.331%
2026-05-26	2.8100	2.9400	2.8100	2.8500	-14.925%	27	2,720	+23.509%
2026-05-22	3.2800	3.4600	3.2700	3.3500	-16.667%	25	2,721	+5.075%
2026-05-21	4.0200	4.0200	4.0200	4.0200	+5.236%	1	2,726	-12.438%
2026-05-20	3.8100	3.8200	3.8000	3.8200	-13.182%	14	2,726	-7.853%
2026-05-19	4.3100	4.4000	4.3100	4.4000	+10.276%	8	2,740	-20.000%
2026-05-18	3.8500	3.9900	3.8500	3.9900	+0.758%	8	2,740	-11.779%
2026-05-15	3.7000	3.9600	3.7000	3.9600	+37.979%	113	2,740	-11.111%
2026-05-14	2.7500	2.8700	2.7500	2.8700	-7.717%	59	2,843	+22.648%
2026-05-13	2.9300	3.1100	2.9300	3.1100	+5.068%	25	2,784	+13.183%
2026-05-12	2.8800	2.9600	2.8500	2.9600	+17.928%	40	2,784	+18.919%
2026-05-11	2.4400	2.5100	2.4400	2.5100	+5.907%	12	2,784	+40.239%
2026-05-08	2.3700	2.3700	2.3700	2.3700	-8.140%	10	2,736	+48.523%
2026-05-07	2.5800	2.5800	2.5800	2.5800	+5.738%	9	2,726	+36.434%
2026-05-06	2.4900	2.4900	2.4400	2.4400	-15.571%	12	2,720	+44.262%
2026-05-05	2.9000	2.9100	2.8900	2.8900	-1.027%	31	2,713	+21.799%
2026-05-04	2.9200	2.9200	2.9200	2.9200	+7.749%	6	2,712	+20.548%
2026-05-01	2.7600	2.7600	2.7100	2.7100	-8.446%	5	2,704	+29.889%
2026-04-29	2.8400	2.9700	2.8400	2.9600	+20.816%	112	2,704	+18.919%
2026-04-27	2.4500	2.4500	2.4500	2.4500	+5.150%	1	2,703	+43.673%
2026-04-24	2.3300	2.3300	2.3300	2.3300	-0.851%	1	2,703	+51.073%
2026-04-21	2.3500	2.3500	2.3500	2.3500	+10.329%	2	2,703	+49.787%
2026-04-17	2.1300	2.1300	2.1300	2.1300	-16.142%	8	2,703	+65.258%
2026-04-16	2.4000	2.5400	2.4000	2.5400	+9.013%	6	2,710	+38.583%
2026-04-15	2.2000	2.3300	2.2000	2.3300	+5.430%	11	2,704	+51.073%
2026-04-14	2.2800	2.2800	2.2100	2.2100	-7.143%	35	2,764	+59.276%
2026-04-13	2.4000	2.4000	2.3800	2.3800	-2.857%	15	2,784	+47.899%
2026-04-10	2.4900	2.5000	2.4500	2.4500	+3.376%	85	2,799	+43.673%
2026-04-09	2.3700	2.3700	2.3700	2.3700	-22.295%	1	2,790	+48.523%
2026-04-07	3.0600	3.0600	3.0500	3.0500	+12.546%	8	2,790	+15.410%
2026-04-06	2.7100	2.7100	2.7100	2.7100	-0.368%	4	2,784	+29.889%
2026-04-02	2.7200	2.7200	2.7200	2.7200	-7.797%	41	2,833	+29.412%
2026-04-01	2.9700	2.9700	2.7300	2.9500	-2.640%	872	2,833	+19.322%
2026-03-31	3.0800	3.0900	2.8300	3.0300	-0.656%	216	2,182	+16.172%
2026-03-30	3.2000	3.2000	3.0500	3.0500	-20.779%	33	2,300	+15.410%
2026-03-27	3.8500	3.8500	3.8500	3.8500	+14.925%	1	2,267	-8.571%
2026-03-26	3.3500	3.3500	3.3500	3.3500	+4.688%	1	2,266	+5.075%
2026-03-25	3.1700	3.2000	3.1700	3.2000	-8.832%	11	2,266	+10.000%
2026-03-24	3.6900	3.6900	3.5100	3.5100	+10.377%	62	2,275	+0.285%
2026-03-23	3.2000	3.2000	3.1800	3.1800	+18.216%	50	2,213	+10.692%
2026-03-19	2.8900	2.8900	2.6200	2.6900	-17.231%	74	2,213	+30.855%
2026-03-13	3.0000	3.2500	3.0000	3.2500	+5.178%	70	2,190	+8.308%
2026-03-12	3.0000	3.0900	3.0000	3.0900	+8.421%	6	2,260	+13.916%
2026-03-11	2.3600	2.8500	2.3600	2.8500	+43.216%	427	2,261	+23.509%
2026-03-06	2.1900	2.1900	1.9900	1.9900	+3.646%	54	2,400	+76.884%
2026-03-05	1.9200	1.9200	1.9200	1.9200	+16.364%	16	2,381	+83.333%
2026-03-04	1.7000	1.7000	1.6500	1.6500	-2.367%	39	2,381	+113.333%
2026-03-03	1.7000	1.7000	1.6900	1.6900	+3.049%	39	2,398	+108.284%
2026-03-02	1.6400	1.6400	1.6400	1.6400	+16.312%	3	2,379	+114.634%
2026-02-27	1.4100	1.4100	1.4100	1.4100	-16.568%	10	2,376	+149.645%
2026-02-24	1.6900	1.6900	1.6900	1.6900	-11.979%	1	2,376	+108.284%
2026-02-20	1.9200	1.9200	1.9200	1.9200	-0.518%	5	2,375	+83.333%
2026-02-13	1.9300	1.9500	1.9200	1.9300	-8.095%	33	2,371	+82.383%
2026-02-12	2.1000	2.1000	2.1000	2.1000	-10.638%	9	2,371	+67.619%
2026-02-10	2.3500	2.3500	2.3500	2.3500	-26.563%	20	2,366	+49.787%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+2.894%	9	2,376	+10.000%
2026-02-03	3.2200	3.2200	3.1100	3.1100	-2.508%	71	2,367	+13.183%
2026-02-02	3.1900	3.1900	3.1900	3.1900	+29.150%	3	2,316	+10.345%
2026-01-26	2.4700	2.4700	2.4700	2.4700	-22.813%	10	2,315	+42.510%
2026-01-20	3.2000	3.2000	3.1200	3.2000	+33.891%	31	2,315	+10.000%
2026-01-14	2.4800	2.4800	2.3900	2.3900	-6.275%	23	2,313	+47.280%
2026-01-13	2.5800	2.6200	2.5300	2.5500	-4.494%	37	2,330	+38.039%
2026-01-09	2.8100	2.8100	2.6700	2.6700	-7.612%	36	2,310	+31.835%
2026-01-08	2.8800	2.8900	2.8400	2.8900	-2.365%	16	2,310	+21.799%
2026-01-06	2.9100	2.9600	2.8700	2.9600	+3.136%	33	2,312	+18.919%
2026-01-05	2.9400	2.9400	2.8200	2.8700	-4.333%	11	2,312	+22.648%
2026-01-02	3.0500	3.0500	2.9800	3.0000	+12.782%	13	2,312	+17.333%
2025-12-31	2.6600	2.6600	2.6600	2.6600	-2.206%	5	2,317	+32.331%
2025-12-30	2.7200	2.7200	2.7200	2.7200	-8.108%	50	2,317	+29.412%
2025-12-22	2.9600	2.9600	2.9600	2.9600	+0.339%	2	2,317	+18.919%
2025-12-19	2.9700	2.9700	2.9500	2.9500	-5.449%	2	2,317	+19.322%
2025-12-16	3.1200	3.1200	3.1200	3.1200	-6.306%	5	2,315	+12.821%
2025-12-12	3.3300	3.3300	3.3300	3.3300	+16.434%	10	2,310	+5.706%
2025-12-11	2.7500	2.8600	2.7500	2.8600	-7.742%	6	2,300	+23.077%
2025-12-10	3.0000	3.1000	3.0000	3.1000	0.000%	6	2,295	+13.548%
2025-12-09	2.9600	3.1000	2.9500	3.1000	+18.321%	14	2,295	+13.548%
2025-12-01	2.6200	2.6200	2.6200	2.6200	+17.489%	6	2,295	+34.351%
2025-11-28	2.2000	2.2300	2.1900	2.2300	-4.701%	98	2,295	+57.848%
2025-11-25	2.1800	2.3400	2.1600	2.3400	-14.909%	50	2,205	+50.427%
2025-11-20	2.7500	2.7500	2.7500	2.7500	+5.769%	1	2,205	+28.000%
2025-11-03	2.6000	2.6000	2.6000	2.6000	+4.000%	5	2,200	+35.385%
2025-10-31	2.4700	2.5000	2.4700	2.5000	+11.607%	20	2,200	+40.800%
2025-10-29	2.0400	2.2400	2.0400	2.2400	+9.804%	210	2,180	+57.143%
2025-10-28	2.0500	2.0500	2.0300	2.0400	-3.774%	60	1,970	+72.549%
2025-10-27	2.2100	2.2400	2.1100	2.1200	-6.195%	170	1,740	+66.038%
2025-10-24	2.3500	2.3500	2.2400	2.2600	-3.830%	210	1,740	+55.752%
2025-10-23	2.3000	2.3600	2.2900	2.3500	+7.306%	315	1,530	+49.787%
2025-10-22	2.2300	2.2600	2.1900	2.1900	-30.915%	1,195	1,215	+60.731%
2025-10-06	3.1700	3.1700	3.1700	3.1700	+5.316%	10	20	+11.041%
2025-10-03	3.0100	3.0200	3.0100	3.0100	0.000%	10	10	+16.944%