Dark

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

EOD

Sep 23, 2026

5.85+10.377%(+0.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.9200	5.9200	5.8500	5.8500	+10.377%	20	2	0.000%
2026-09-17	5.3000	5.3000	5.3000	5.3000	-14.654%	33	22	+10.377%
2026-09-10	6.2000	6.2100	6.2000	6.2100	+31.290%	25	22	-5.797%
2026-09-09	4.7800	4.7800	4.7200	4.7300	+3.728%	6	47	+23.679%
2026-09-08	4.5800	4.6100	4.5600	4.5600	-2.564%	6	47	+28.289%
2026-09-04	4.7300	4.7600	4.6000	4.6800	-1.474%	27	47	+25.000%
2026-09-03	4.6400	4.7500	4.6000	4.7500	-6.863%	82	47	+23.158%
2026-09-02	5.0100	5.1800	5.0100	5.1000	-2.111%	106	47	+14.706%
2026-09-01	4.9000	5.2100	4.9000	5.2100	+6.327%	212	53	+12.284%
2026-08-31	4.9000	4.9000	4.9000	4.9000	+11.364%	1	4,944	+19.388%
2026-08-28	4.4000	4.4000	4.4000	4.4000	+2.326%	1	4,944	+32.955%
2026-08-27	4.3000	4.3000	4.3000	4.3000	+4.878%	1	5,143	+36.047%
2026-08-26	4.1500	4.1500	4.0700	4.1000	+3.275%	680	5,143	+42.683%
2026-08-25	4.2600	4.2600	3.9700	3.9700	-21.542%	18	5,624	+47.355%
2026-08-20	5.0600	5.0600	5.0600	5.0600	-8.000%	100	5,637	+15.613%
2026-08-18	5.7200	5.7400	5.5000	5.5000	-6.780%	43	5,542	+6.364%
2026-08-17	5.8100	5.9000	5.8100	5.9000	+10.280%	20	5,578	-0.847%
2026-08-14	5.3500	5.3500	5.3500	5.3500	+16.304%	2	5,583	+9.346%
2026-08-13	4.3000	4.6000	4.3000	4.6000	-5.155%	35	5,585	+27.174%
2026-08-12	4.8500	4.8500	4.8500	4.8500	-3.960%	5	5,560	+20.619%
2026-08-11	4.8900	5.0500	4.8800	5.0500	+16.359%	544	5,583	+15.842%
2026-08-04	4.5200	4.5700	4.3400	4.3400	-12.323%	68	5,944	+34.793%
2026-08-03	4.9000	4.9500	4.9000	4.9500	-9.506%	205	5,921	+18.182%
2026-07-31	5.4400	5.4700	5.4400	5.4700	+15.158%	74	5,726	+6.947%
2026-07-30	4.7000	4.9000	4.6400	4.7500	+26.667%	740	5,782	+23.158%
2026-07-29	3.7500	3.7500	3.7500	3.7500	+5.634%	10	5,057	+56.000%
2026-07-28	3.5500	3.5500	3.5500	3.5500	-4.054%	90	5,067	+64.789%
2026-07-27	3.8500	3.8500	3.7000	3.7000	-8.642%	70	4,977	+58.108%
2026-07-24	4.0500	4.0500	4.0500	4.0500	-7.323%	20	4,982	+44.444%
2026-07-23	4.3700	4.3700	4.3700	4.3700	+15.608%	3	4,962	+33.867%
2026-07-21	3.7800	3.7800	3.7800	3.7800	+16.308%	6	4,965	+54.762%
2026-07-15	3.2500	3.2500	3.2500	3.2500	-5.797%	1	4,960	+80.000%
2026-07-13	3.4000	3.4500	3.4000	3.4500	+9.177%	71	4,959	+69.565%
2026-07-10	3.1600	3.1600	3.1600	3.1600	+1.935%	1	4,949	+85.127%
2026-07-09	3.3300	3.3300	3.0900	3.1000	+7.639%	136	4,950	+88.710%
2026-07-07	2.8800	2.8800	2.8800	2.8800	+18.033%	20	4,822	+103.125%
2026-07-02	2.4400	2.4400	2.4400	2.4400	+6.550%	18	4,822	+139.754%
2026-07-01	2.4700	2.4700	2.2900	2.2900	+8.019%	80	4,822	+155.459%
2026-06-30	1.6800	2.1200	1.6500	2.1200	+36.774%	203	4,825	+175.943%
2026-06-29	1.5500	1.5800	1.5400	1.5500	-3.727%	67	4,670	+277.419%
2026-06-26	1.7600	1.7600	1.6100	1.6100	+0.625%	210	4,620	+263.354%
2026-06-25	1.5100	1.6000	1.5100	1.6000	-8.046%	16	4,457	+265.625%
2026-06-24	1.7400	1.7400	1.7400	1.7400	-25.641%	1	4,451	+236.207%
2026-06-22	2.3400	2.3400	2.3400	2.3400	+17.000%	50	4,451	+150.000%
2026-06-18	1.8800	2.0000	1.8700	2.0000	-13.420%	4	4,453	+192.500%
2026-06-17	2.3100	2.3100	2.3100	2.3100	0.000%	1	4,453	+153.247%
2026-06-16	2.4000	2.4000	2.3100	2.3100	-19.512%	25	4,453	+153.247%
2026-06-12	2.8700	2.8700	2.8700	2.8700	+11.240%	1	4,484	+103.833%
2026-06-11	3.0000	3.0000	2.5800	2.5800	-21.818%	63	4,484	+126.744%
2026-06-09	3.2900	3.3000	3.2900	3.3000	-2.941%	30	4,495	+77.273%
2026-06-08	3.3000	3.4000	3.3000	3.4000	+7.937%	15	4,485	+72.059%
2026-06-05	3.0900	3.1500	3.0900	3.1500	+3.279%	37	4,475	+85.714%
2026-06-03	3.0500	3.0500	3.0500	3.0500	+4.452%	10	4,450	+91.803%
2026-05-29	2.9200	2.9200	2.9200	2.9200	-0.680%	1	4,450	+100.342%
2026-05-28	3.2800	3.2800	2.9400	2.9400	-12.239%	36	4,486	+98.980%
2026-05-27	3.3500	3.3500	3.3500	3.3500	-18.689%	10	4,486	+74.627%
2026-05-22	3.8500	4.1200	3.8500	4.1200	-1.905%	15	4,501	+41.990%
2026-05-21	4.6500	4.7000	4.2000	4.2000	-20.304%	25	4,510	+39.286%
2026-05-19	5.3000	5.3000	5.2700	5.2700	+8.660%	10	4,510	+11.006%
2026-05-18	4.7500	4.8500	4.7500	4.8500	+5.664%	15	4,506	+20.619%
2026-05-15	4.4200	4.6500	4.4200	4.5900	+23.387%	37	4,506	+27.451%
2026-05-13	3.7200	3.7200	3.7200	3.7200	+5.382%	1	4,462	+57.258%
2026-05-12	3.5500	3.5500	3.5300	3.5300	+10.313%	40	4,462	+65.722%
2026-05-11	3.0500	3.2000	3.0500	3.2000	0.000%	45	4,462	+82.813%
2026-05-07	2.8500	3.2000	2.8500	3.2000	+8.844%	55	4,456	+82.813%
2026-05-06	2.9900	3.0000	2.9400	2.9400	-6.667%	25	4,410	+98.980%
2026-05-01	3.3200	3.3200	3.1500	3.1500	-6.528%	2	4,417	+85.714%
2026-04-29	3.4500	3.4500	3.3500	3.3700	+6.984%	12	4,417	+73.591%
2026-04-28	3.1500	3.2000	3.1500	3.1500	+6.780%	17	4,405	+85.714%
2026-04-27	2.9500	2.9700	2.9500	2.9500	+3.509%	4,126	4,395	+98.305%
2026-04-24	3.0500	3.0500	2.8200	2.8500	-2.062%	70	548	+105.263%
2026-04-23	2.9100	2.9100	2.9100	2.9100	+2.105%	50	506	+101.031%
2026-04-22	2.6900	2.8500	2.6900	2.8500	+1.423%	60	556	+105.263%
2026-04-21	2.8100	2.8100	2.8100	2.8100	+5.639%	70	517	+108.185%
2026-04-20	2.7600	2.7600	2.6600	2.6600	+1.527%	150	517	+119.925%
2026-04-17	2.6100	2.6200	2.5700	2.6200	-12.081%	210	454	+123.282%
2026-04-16	2.8500	2.9800	2.8500	2.9800	+14.615%	4	513	+96.309%
2026-04-14	2.6800	2.6800	2.6000	2.6000	-13.333%	6	510	+125.000%
2026-04-10	3.0000	3.0900	3.0000	3.0000	+8.303%	3	505	+95.000%
2026-04-09	2.8500	2.8500	2.7700	2.7700	-5.137%	2	505	+111.191%
2026-04-08	2.8100	2.9200	2.8100	2.9200	-9.598%	201	545	+100.342%
2026-04-02	3.2300	3.2300	3.2300	3.2300	-8.757%	100	585	+81.115%
2026-03-30	3.5400	3.5400	3.5400	3.5400	-16.706%	1	585	+65.254%
2026-03-24	4.2600	4.2600	4.2500	4.2500	+0.473%	16	586	+37.647%
2026-03-20	4.0000	4.2300	4.0000	4.2300	+20.857%	101	574	+38.298%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+1.449%	1	648	+67.143%
2026-03-12	3.5000	3.5000	3.4500	3.4500	+4.545%	21	647	+69.565%
2026-03-11	2.8700	3.3000	2.8700	3.3000	+30.952%	35	652	+77.273%
2026-03-10	2.3700	2.5200	2.3700	2.5200	+12.000%	50	620	+132.143%
2026-03-09	2.5400	2.5400	2.2500	2.2500	-12.791%	50	660	+160.000%
2026-03-06	2.7500	2.7600	2.5700	2.5800	+14.159%	28	630	+126.744%
2026-03-05	2.3000	2.3100	2.2600	2.2600	+11.881%	24	626	+158.850%
2026-03-04	1.9900	2.0200	1.9900	2.0200	-1.463%	14	617	+189.604%
2026-03-03	2.1700	2.1700	2.0500	2.0500	+2.500%	113	617	+185.366%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+15.607%	3	517	+192.500%
2026-02-27	1.7000	1.7400	1.7000	1.7300	-3.889%	17	514	+238.150%
2026-02-26	1.8000	1.8000	1.8000	1.8000	-7.692%	5	506	+225.000%
2026-02-25	1.9500	1.9500	1.9500	1.9500	-18.067%	1	505	+200.000%
2026-02-20	2.3800	2.3800	2.3800	2.3800	+2.146%	100	505	+145.798%
2026-02-13	2.3500	2.3500	2.3100	2.3300	-17.958%	105	327	+151.073%
2026-02-11	2.8400	2.8400	2.8400	2.8400	+2.527%	100	327	+105.986%
2026-02-10	2.7700	2.7700	2.7700	2.7700	-21.972%	100	269	+111.191%
2026-02-03	3.5500	3.5500	3.5500	3.5500	-4.054%	1	277	+64.789%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+5.714%	5	278	+58.108%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-0.850%	3	278	+67.143%
2026-01-29	3.5300	3.5300	3.5300	3.5300	-3.815%	3	278	+65.722%
2026-01-20	3.8000	3.8000	3.6700	3.6700	+22.333%	2	278	+59.401%
2026-01-13	3.0000	3.0500	2.9700	3.0000	-0.662%	8	277	+95.000%
2026-01-09	3.1500	3.1500	3.0200	3.0200	-9.851%	12	269	+93.709%
2026-01-08	3.3500	3.3500	3.3500	3.3500	-3.179%	3	257	+74.627%
2026-01-06	3.4000	3.5000	3.3500	3.4600	+0.290%	21	254	+69.075%
2026-01-05	3.4500	3.4500	3.4500	3.4500	+11.290%	1	236	+69.565%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-2.516%	1	236	+88.710%
2025-12-26	3.1800	3.1800	3.1800	3.1800	-11.667%	2	235	+83.962%
2025-12-23	3.6000	3.6000	3.6000	3.6000	+4.348%	25	233	+62.500%
2025-12-19	3.4000	3.4500	3.4000	3.4500	-5.738%	6	208	+69.565%
2025-12-15	3.6500	3.6600	3.6000	3.6600	-4.439%	4	202	+59.836%
2025-12-12	3.8000	3.8300	3.8000	3.8300	+17.846%	104	198	+52.742%
2025-12-11	3.2500	3.2500	3.2500	3.2500	-8.451%	1	103	+80.000%
2025-12-10	3.5500	3.5500	3.5500	3.5500	0.000%	1	102	+64.789%
2025-12-09	3.4000	3.5500	3.4000	3.5500	0.000%	18	101	+64.789%
2025-12-08	3.5000	3.5500	3.5000	3.5500	+14.516%	7	100	+64.789%
2025-12-01	3.0500	3.1000	3.0500	3.1000	+10.714%	13	100	+88.710%
2025-11-24	2.8000	2.8000	2.8000	2.8000	-10.256%	1	94	+108.929%
2025-11-13	3.1200	3.1200	3.1200	3.1200	+9.859%	3	94	+87.500%
2025-11-04	2.8400	2.8400	2.8400	2.8400	+2.899%	1	91	+105.986%
2025-10-30	2.8400	2.8400	2.7600	2.7600	+7.812%	35	90	+111.957%
2025-10-29	2.4200	2.5600	2.4200	2.5600	+9.402%	30	60	+128.516%
2025-10-28	2.3600	2.3600	2.3100	2.3400	-13.011%	31	34	+150.000%
2025-10-23	2.6900	2.6900	2.6900	2.6900	-7.560%	2	13	+117.472%
2025-10-17	2.9400	2.9400	2.9100	2.9100	-13.134%	11	13	+101.031%
2025-10-03	3.3500	3.3500	3.3500	3.3500	0.000%	2	2	+74.627%