Dark

TLT20260930P87
TLT Sep 30 2026 87.00 Put (TLT260930P00087000)
option OPRA

EOD

Aug 4, 2026

4.34-12.323%(-0.61)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.5200	4.5700	4.3400	4.3400	-12.323%	68	5,944	0.000%
2026-08-03	4.9000	4.9500	4.9000	4.9500	-9.506%	205	5,921	-12.323%
2026-07-31	5.4400	5.4700	5.4400	5.4700	+15.158%	74	5,726	-20.658%
2026-07-30	4.7000	4.9000	4.6400	4.7500	+26.667%	740	5,782	-8.632%
2026-07-29	3.7500	3.7500	3.7500	3.7500	+5.634%	10	5,057	+15.733%
2026-07-28	3.5500	3.5500	3.5500	3.5500	-4.054%	90	5,067	+22.254%
2026-07-27	3.8500	3.8500	3.7000	3.7000	-8.642%	70	4,977	+17.297%
2026-07-24	4.0500	4.0500	4.0500	4.0500	-7.323%	20	4,982	+7.160%
2026-07-23	4.3700	4.3700	4.3700	4.3700	+15.608%	3	4,962	-0.686%
2026-07-21	3.7800	3.7800	3.7800	3.7800	+16.308%	6	4,965	+14.815%
2026-07-15	3.2500	3.2500	3.2500	3.2500	-5.797%	1	4,960	+33.538%
2026-07-13	3.4000	3.4500	3.4000	3.4500	+9.177%	71	4,959	+25.797%
2026-07-10	3.1600	3.1600	3.1600	3.1600	+1.935%	1	4,949	+37.342%
2026-07-09	3.3300	3.3300	3.0900	3.1000	+7.639%	136	4,950	+40.000%
2026-07-07	2.8800	2.8800	2.8800	2.8800	+18.033%	20	4,822	+50.694%
2026-07-02	2.4400	2.4400	2.4400	2.4400	+6.550%	18	4,822	+77.869%
2026-07-01	2.4700	2.4700	2.2900	2.2900	+8.019%	80	4,822	+89.520%
2026-06-30	1.6800	2.1200	1.6500	2.1200	+36.774%	203	4,825	+104.717%
2026-06-29	1.5500	1.5800	1.5400	1.5500	-3.727%	67	4,670	+180.000%
2026-06-26	1.7600	1.7600	1.6100	1.6100	+0.625%	210	4,620	+169.565%
2026-06-25	1.5100	1.6000	1.5100	1.6000	-8.046%	16	4,457	+171.250%
2026-06-24	1.7400	1.7400	1.7400	1.7400	-25.641%	1	4,451	+149.425%
2026-06-22	2.3400	2.3400	2.3400	2.3400	+17.000%	50	4,451	+85.470%
2026-06-18	1.8800	2.0000	1.8700	2.0000	-13.420%	4	4,453	+117.000%
2026-06-17	2.3100	2.3100	2.3100	2.3100	0.000%	1	4,453	+87.879%
2026-06-16	2.4000	2.4000	2.3100	2.3100	-19.512%	25	4,453	+87.879%
2026-06-12	2.8700	2.8700	2.8700	2.8700	+11.240%	1	4,484	+51.220%
2026-06-11	3.0000	3.0000	2.5800	2.5800	-21.818%	63	4,484	+68.217%
2026-06-09	3.2900	3.3000	3.2900	3.3000	-2.941%	30	4,495	+31.515%
2026-06-08	3.3000	3.4000	3.3000	3.4000	+7.937%	15	4,485	+27.647%
2026-06-05	3.0900	3.1500	3.0900	3.1500	+3.279%	37	4,475	+37.778%
2026-06-03	3.0500	3.0500	3.0500	3.0500	+4.452%	10	4,450	+42.295%
2026-05-29	2.9200	2.9200	2.9200	2.9200	-0.680%	1	4,450	+48.630%
2026-05-28	3.2800	3.2800	2.9400	2.9400	-12.239%	36	4,486	+47.619%
2026-05-27	3.3500	3.3500	3.3500	3.3500	-18.689%	10	4,486	+29.552%
2026-05-22	3.8500	4.1200	3.8500	4.1200	-1.905%	15	4,501	+5.340%
2026-05-21	4.6500	4.7000	4.2000	4.2000	-20.304%	25	4,510	+3.333%
2026-05-19	5.3000	5.3000	5.2700	5.2700	+8.660%	10	4,510	-17.647%
2026-05-18	4.7500	4.8500	4.7500	4.8500	+5.664%	15	4,506	-10.515%
2026-05-15	4.4200	4.6500	4.4200	4.5900	+23.387%	37	4,506	-5.447%
2026-05-13	3.7200	3.7200	3.7200	3.7200	+5.382%	1	4,462	+16.667%
2026-05-12	3.5500	3.5500	3.5300	3.5300	+10.313%	40	4,462	+22.946%
2026-05-11	3.0500	3.2000	3.0500	3.2000	0.000%	45	4,462	+35.625%
2026-05-07	2.8500	3.2000	2.8500	3.2000	+8.844%	55	4,456	+35.625%
2026-05-06	2.9900	3.0000	2.9400	2.9400	-6.667%	25	4,410	+47.619%
2026-05-01	3.3200	3.3200	3.1500	3.1500	-6.528%	2	4,417	+37.778%
2026-04-29	3.4500	3.4500	3.3500	3.3700	+6.984%	12	4,417	+28.783%
2026-04-28	3.1500	3.2000	3.1500	3.1500	+6.780%	17	4,405	+37.778%
2026-04-27	2.9500	2.9700	2.9500	2.9500	+3.509%	4,126	4,395	+47.119%
2026-04-24	3.0500	3.0500	2.8200	2.8500	-2.062%	70	548	+52.281%
2026-04-23	2.9100	2.9100	2.9100	2.9100	+2.105%	50	506	+49.141%
2026-04-22	2.6900	2.8500	2.6900	2.8500	+1.423%	60	556	+52.281%
2026-04-21	2.8100	2.8100	2.8100	2.8100	+5.639%	70	517	+54.448%
2026-04-20	2.7600	2.7600	2.6600	2.6600	+1.527%	150	517	+63.158%
2026-04-17	2.6100	2.6200	2.5700	2.6200	-12.081%	210	454	+65.649%
2026-04-16	2.8500	2.9800	2.8500	2.9800	+14.615%	4	513	+45.638%
2026-04-14	2.6800	2.6800	2.6000	2.6000	-13.333%	6	510	+66.923%
2026-04-10	3.0000	3.0900	3.0000	3.0000	+8.303%	3	505	+44.667%
2026-04-09	2.8500	2.8500	2.7700	2.7700	-5.137%	2	505	+56.679%
2026-04-08	2.8100	2.9200	2.8100	2.9200	-9.598%	201	545	+48.630%
2026-04-02	3.2300	3.2300	3.2300	3.2300	-8.757%	100	585	+34.365%
2026-03-30	3.5400	3.5400	3.5400	3.5400	-16.706%	1	585	+22.599%
2026-03-24	4.2600	4.2600	4.2500	4.2500	+0.473%	16	586	+2.118%
2026-03-20	4.0000	4.2300	4.0000	4.2300	+20.857%	101	574	+2.600%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+1.449%	1	648	+24.000%
2026-03-12	3.5000	3.5000	3.4500	3.4500	+4.545%	21	647	+25.797%
2026-03-11	2.8700	3.3000	2.8700	3.3000	+30.952%	35	652	+31.515%
2026-03-10	2.3700	2.5200	2.3700	2.5200	+12.000%	50	620	+72.222%
2026-03-09	2.5400	2.5400	2.2500	2.2500	-12.791%	50	660	+92.889%
2026-03-06	2.7500	2.7600	2.5700	2.5800	+14.159%	28	630	+68.217%
2026-03-05	2.3000	2.3100	2.2600	2.2600	+11.881%	24	626	+92.035%
2026-03-04	1.9900	2.0200	1.9900	2.0200	-1.463%	14	617	+114.851%
2026-03-03	2.1700	2.1700	2.0500	2.0500	+2.500%	113	617	+111.707%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+15.607%	3	517	+117.000%
2026-02-27	1.7000	1.7400	1.7000	1.7300	-3.889%	17	514	+150.867%
2026-02-26	1.8000	1.8000	1.8000	1.8000	-7.692%	5	506	+141.111%
2026-02-25	1.9500	1.9500	1.9500	1.9500	-18.067%	1	505	+122.564%
2026-02-20	2.3800	2.3800	2.3800	2.3800	+2.146%	100	505	+82.353%
2026-02-13	2.3500	2.3500	2.3100	2.3300	-17.958%	105	327	+86.266%
2026-02-11	2.8400	2.8400	2.8400	2.8400	+2.527%	100	327	+52.817%
2026-02-10	2.7700	2.7700	2.7700	2.7700	-21.972%	100	269	+56.679%
2026-02-03	3.5500	3.5500	3.5500	3.5500	-4.054%	1	277	+22.254%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+5.714%	5	278	+17.297%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-0.850%	3	278	+24.000%
2026-01-29	3.5300	3.5300	3.5300	3.5300	-3.815%	3	278	+22.946%
2026-01-20	3.8000	3.8000	3.6700	3.6700	+22.333%	2	278	+18.256%
2026-01-13	3.0000	3.0500	2.9700	3.0000	-0.662%	8	277	+44.667%
2026-01-09	3.1500	3.1500	3.0200	3.0200	-9.851%	12	269	+43.709%
2026-01-08	3.3500	3.3500	3.3500	3.3500	-3.179%	3	257	+29.552%
2026-01-06	3.4000	3.5000	3.3500	3.4600	+0.290%	21	254	+25.434%
2026-01-05	3.4500	3.4500	3.4500	3.4500	+11.290%	1	236	+25.797%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-2.516%	1	236	+40.000%
2025-12-26	3.1800	3.1800	3.1800	3.1800	-11.667%	2	235	+36.478%
2025-12-23	3.6000	3.6000	3.6000	3.6000	+4.348%	25	233	+20.556%
2025-12-19	3.4000	3.4500	3.4000	3.4500	-5.738%	6	208	+25.797%
2025-12-15	3.6500	3.6600	3.6000	3.6600	-4.439%	4	202	+18.579%
2025-12-12	3.8000	3.8300	3.8000	3.8300	+17.846%	104	198	+13.316%
2025-12-11	3.2500	3.2500	3.2500	3.2500	-8.451%	1	103	+33.538%
2025-12-10	3.5500	3.5500	3.5500	3.5500	0.000%	1	102	+22.254%
2025-12-09	3.4000	3.5500	3.4000	3.5500	0.000%	18	101	+22.254%
2025-12-08	3.5000	3.5500	3.5000	3.5500	+14.516%	7	100	+22.254%
2025-12-01	3.0500	3.1000	3.0500	3.1000	+10.714%	13	100	+40.000%
2025-11-24	2.8000	2.8000	2.8000	2.8000	-10.256%	1	94	+55.000%
2025-11-13	3.1200	3.1200	3.1200	3.1200	+9.859%	3	94	+39.103%
2025-11-04	2.8400	2.8400	2.8400	2.8400	+2.899%	1	91	+52.817%
2025-10-30	2.8400	2.8400	2.7600	2.7600	+7.812%	35	90	+57.246%
2025-10-29	2.4200	2.5600	2.4200	2.5600	+9.402%	30	60	+69.531%
2025-10-28	2.3600	2.3600	2.3100	2.3400	-13.011%	31	34	+85.470%
2025-10-23	2.6900	2.6900	2.6900	2.6900	-7.560%	2	13	+61.338%
2025-10-17	2.9400	2.9400	2.9100	2.9100	-13.134%	11	13	+49.141%
2025-10-03	3.3500	3.3500	3.3500	3.3500	0.000%	2	2	+29.552%