Dark

TLT20261016P85
TLT Oct 16 2026 85.00 Put (TLT261016P00085000)
option OPRA

EOD

Sep 24, 2026

5.71+18.465%(+0.89)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.2900	5.8000	5.2900	5.7100	+18.465%	162	8,464	0.000%
2026-09-23	3.7500	5.0000	3.7500	4.8200	+40.936%	896	8,684	+18.465%
2026-09-22	3.4700	3.7300	3.3900	3.4200	-0.870%	43	9,010	+66.959%
2026-09-21	3.6500	3.7200	3.4500	3.4500	-13.750%	130	9,036	+65.507%
2026-09-18	3.9500	4.0600	3.9400	4.0000	+14.286%	28	9,078	+42.750%
2026-09-17	3.7500	3.7500	3.4800	3.5000	-18.794%	101	9,068	+63.143%
2026-09-16	4.1700	4.3300	3.9000	4.3100	-3.579%	43	9,116	+32.483%
2026-09-15	4.6000	4.6500	4.4600	4.4700	+10.644%	57	9,119	+27.740%
2026-09-14	4.3700	4.5900	3.9100	4.0400	-6.047%	140	9,073	+41.337%
2026-09-11	3.8500	4.3000	3.8500	4.3000	-4.018%	254	9,104	+32.791%
2026-09-10	4.2000	4.4800	4.0200	4.4800	+28.736%	292	8,886	+27.455%
2026-09-09	3.1900	3.6600	3.1900	3.4800	+8.750%	36	8,958	+64.080%
2026-09-08	3.0200	3.2000	2.8900	3.2000	+5.960%	72	8,957	+78.438%
2026-09-04	2.9600	3.0900	2.8900	3.0200	-0.984%	109	9,036	+89.073%
2026-09-03	2.9800	3.1000	2.9800	3.0500	-8.955%	46	9,036	+87.213%
2026-09-02	3.3500	3.5000	3.3000	3.3500	-3.458%	275	8,995	+70.448%
2026-09-01	3.3000	3.4800	3.0000	3.4700	+8.438%	184	8,818	+64.553%
2026-08-31	3.2600	3.3500	3.1500	3.2000	+11.498%	62	8,739	+78.438%
2026-08-28	2.5900	2.8700	2.5300	2.8700	+9.962%	43	8,725	+98.955%
2026-08-27	2.6100	2.6100	2.6100	2.6100	-3.333%	11	8,712	+118.774%
2026-08-26	2.6200	2.7000	2.6200	2.7000	+7.570%	65	8,708	+111.481%
2026-08-25	2.7500	2.7500	2.5100	2.5100	-18.241%	92	8,685	+127.490%
2026-08-24	3.1700	3.1700	3.0400	3.0700	-14.722%	26	8,708	+85.993%
2026-08-21	3.5100	3.6000	3.4000	3.6000	+14.286%	49	8,689	+58.611%
2026-08-20	3.0000	3.4000	3.0000	3.1500	+11.307%	73	8,684	+81.270%
2026-08-19	2.8800	2.9700	2.7500	2.8300	-25.526%	86	8,640	+101.767%
2026-08-18	4.1500	4.1500	3.7700	3.8000	-8.873%	64	8,590	+50.263%
2026-08-17	3.7400	4.1700	3.7400	4.1700	+18.466%	66	8,543	+36.930%
2026-08-14	3.6700	3.6700	3.5200	3.5200	+18.121%	11	8,595	+62.216%
2026-08-13	2.7300	2.9800	2.7200	2.9800	-13.372%	3,763	8,932	+91.611%
2026-08-12	3.2000	3.4400	3.2000	3.4400	+3.614%	128	6,294	+65.988%
2026-08-11	3.3200	3.3200	3.3200	3.3200	-5.682%	2	6,338	+71.988%
2026-08-10	3.3500	3.5200	3.3500	3.5200	+15.410%	20	6,340	+62.216%
2026-08-07	3.0400	3.1000	3.0400	3.0500	-3.785%	202	6,337	+87.213%
2026-08-06	3.0600	3.1700	3.0600	3.1700	+7.823%	7	6,259	+80.126%
2026-08-05	2.8700	2.9500	2.8700	2.9400	-0.676%	204	6,303	+94.218%
2026-08-04	3.1000	3.1400	2.9600	2.9600	-14.697%	52	6,164	+92.905%
2026-08-03	3.4200	3.5000	3.3600	3.4700	-6.971%	210	6,131	+64.553%
2026-07-31	3.5000	4.0000	3.5000	3.7300	+14.769%	504	5,948	+53.083%
2026-07-30	3.2500	3.4200	3.2200	3.2500	-3.846%	32	6,057	+75.692%
2026-07-29	2.2400	3.3800	2.2400	3.3800	+59.434%	290	6,119	+68.935%
2026-07-28	2.3200	2.3200	2.0600	2.1200	-13.821%	782	6,263	+169.340%
2026-07-27	2.6000	2.6000	2.4100	2.4600	-11.511%	77	6,551	+132.114%
2026-07-24	2.6200	2.7900	2.6200	2.7800	-5.763%	62	6,536	+105.396%
2026-07-23	3.0100	3.1000	2.9400	2.9500	+7.273%	1,508	6,601	+93.559%
2026-07-22	2.5700	2.7500	2.5700	2.7500	+6.589%	42	6,813	+107.636%
2026-07-21	2.5700	2.5900	2.5300	2.5800	+7.054%	787	6,790	+121.318%
2026-07-20	2.2700	2.4400	2.2700	2.4100	+24.227%	284	7,345	+136.929%
2026-07-17	1.9500	1.9900	1.8400	1.9400	-11.416%	547	7,339	+194.330%
2026-07-16	2.4000	2.4000	2.1900	2.1900	+2.336%	172	7,316	+160.731%
2026-07-15	2.2500	2.2500	2.0900	2.1400	-5.727%	44	7,380	+166.822%
2026-07-14	2.3200	2.3200	2.1900	2.2700	-6.967%	169	7,387	+151.542%
2026-07-13	2.2600	2.4400	2.2000	2.4400	+18.447%	1,720	7,402	+134.016%
2026-07-10	1.9900	2.1300	1.9800	2.0600	+4.040%	49	7,794	+177.184%
2026-07-09	2.1200	2.1200	1.9700	1.9800	-8.756%	94	7,822	+188.384%
2026-07-08	2.1900	2.3300	2.1700	2.1700	+9.045%	102	7,826	+163.134%
2026-07-07	1.8300	1.9900	1.8000	1.9900	+24.375%	34	7,896	+186.935%
2026-07-06	1.5800	1.6800	1.5800	1.6000	0.000%	281	7,893	+256.875%
2026-07-02	1.5600	1.6000	1.4300	1.6000	+3.226%	83	7,926	+256.875%
2026-07-01	1.6200	1.6200	1.4700	1.5500	+13.971%	1,347	7,926	+268.387%
2026-06-30	1.0300	1.3600	1.0300	1.3600	+37.374%	76	7,627	+319.853%
2026-06-29	0.9900	0.9900	0.9900	0.9900	-10.000%	4	7,582	+476.768%
2026-06-26	1.0800	1.1000	1.0800	1.1000	+3.774%	4	7,581	+419.091%
2026-06-25	1.0400	1.0600	0.9600	1.0600	-2.752%	51	7,584	+438.679%
2026-06-24	1.1600	1.1600	1.0600	1.0900	-26.351%	313	7,580	+423.853%
2026-06-23	1.4800	1.5000	1.4800	1.4800	-5.128%	138	7,625	+285.811%
2026-06-22	1.4900	1.5900	1.4900	1.5600	+16.418%	69	7,603	+266.026%
2026-06-18	1.2800	1.3700	1.2500	1.3400	-14.103%	178	7,551	+326.119%
2026-06-17	1.4900	1.5600	1.4600	1.5600	0.000%	23	7,551	+266.026%
2026-06-16	1.6600	1.6800	1.5200	1.5600	-8.235%	179	7,551	+266.026%
2026-06-15	1.7500	1.7500	1.7000	1.7000	-11.917%	29	7,610	+235.882%
2026-06-12	1.9200	1.9300	1.9200	1.9300	+5.464%	13	7,610	+195.855%
2026-06-11	2.2000	2.2500	1.8100	1.8300	-20.435%	223	7,610	+212.022%
2026-06-10	2.1900	2.3000	2.1300	2.3000	-5.350%	44	7,726	+148.261%
2026-06-09	2.3300	2.4300	2.3300	2.4300	+2.532%	2	7,742	+134.979%
2026-06-08	2.2600	2.3700	2.2600	2.3700	+4.405%	6	7,741	+140.928%
2026-06-05	2.2000	2.3000	2.1000	2.2700	+13.500%	200	7,740	+151.542%
2026-06-04	1.9300	2.0200	1.9100	2.0000	-6.977%	81	7,763	+185.500%
2026-06-03	2.1000	2.1500	2.1000	2.1500	+11.399%	22	7,777	+165.581%
2026-06-02	1.9000	1.9300	1.8900	1.9300	-8.962%	23	7,764	+195.855%
2026-06-01	2.3500	2.3900	2.1200	2.1200	+4.950%	8	7,770	+169.340%
2026-05-29	2.0900	2.0900	1.9800	2.0200	-4.717%	12	7,764	+182.673%
2026-05-28	2.2500	2.2500	2.1200	2.1200	-8.225%	75	7,764	+169.340%
2026-05-27	2.3100	2.3100	2.3100	2.3100	-7.968%	10	7,766	+147.186%
2026-05-26	2.4100	2.5800	2.4000	2.5100	-12.238%	18	7,761	+127.490%
2026-05-22	2.9600	2.9600	2.8400	2.8600	-25.131%	31	7,762	+99.650%
2026-05-20	3.8200	3.8200	3.8200	3.8200	-2.551%	1	7,781	+49.476%
2026-05-19	3.8600	4.1500	3.8500	3.9200	+11.681%	629	7,794	+45.663%
2026-05-18	3.5700	3.5700	3.5100	3.5100	-0.284%	8	7,794	+62.678%
2026-05-15	3.3000	3.5200	3.3000	3.5200	+40.800%	608	7,794	+62.216%
2026-05-14	2.4700	2.5000	2.4500	2.5000	-9.091%	602	7,299	+128.400%
2026-05-13	2.5900	2.8300	2.5900	2.7500	+5.364%	83	7,233	+107.636%
2026-05-12	2.5300	2.6300	2.5300	2.6100	+10.127%	38	7,233	+118.774%
2026-05-11	2.3600	2.3700	2.3600	2.3700	+10.748%	700	7,233	+140.928%
2026-05-08	2.1100	2.1400	2.1100	2.1400	-9.322%	6	6,841	+166.822%
2026-05-07	2.1300	2.3700	2.1300	2.3600	+6.787%	165	6,836	+141.949%
2026-05-06	2.2300	2.2400	2.2100	2.2100	-14.672%	12	6,785	+158.371%
2026-05-05	2.7100	2.7400	2.5900	2.5900	-7.168%	529	6,793	+120.463%
2026-05-04	2.5900	2.7900	2.5900	2.7900	+14.344%	24	6,331	+104.659%
2026-05-01	2.4300	2.4800	2.4300	2.4400	-9.963%	6	6,349	+134.016%
2026-04-30	2.5100	2.7400	2.5100	2.7100	+7.115%	892	6,349	+110.701%
2026-04-29	2.5100	2.5500	2.5100	2.5300	+15.000%	26	5,833	+125.692%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-5.579%	1,117	5,814	+159.545%
2026-04-24	2.3300	2.3300	2.3300	2.3300	-2.101%	2	5,200	+145.064%
2026-04-23	2.0600	2.3800	2.0000	2.3800	+16.098%	29	5,198	+139.916%
2026-04-22	2.0500	2.0500	2.0500	2.0500	-3.302%	7	5,210	+178.537%
2026-04-21	2.0000	2.2200	2.0000	2.1200	+8.163%	755	4,808	+169.340%
2026-04-20	2.0900	2.0900	1.9600	1.9600	-2.970%	15	4,808	+191.327%
2026-04-17	1.9700	2.0200	1.9700	2.0200	-11.404%	20	4,803	+182.673%
2026-04-16	2.0100	2.3500	2.0100	2.2800	+12.315%	382	4,803	+150.439%
2026-04-15	2.0600	2.1000	2.0300	2.0300	+0.495%	581	4,818	+181.281%
2026-04-14	2.0200	2.0300	2.0200	2.0200	-14.043%	558	5,056	+182.673%
2026-04-13	2.3400	2.3500	2.3400	2.3500	+0.427%	2	4,857	+142.979%
2026-04-10	2.3400	2.3400	2.3400	2.3400	+0.862%	1	4,856	+144.017%
2026-04-09	2.3200	2.3200	2.3200	2.3200	+0.870%	15	4,855	+146.121%
2026-04-08	2.1500	2.3000	2.1500	2.3000	-6.122%	26	4,870	+148.261%
2026-04-06	2.5500	2.5500	2.4500	2.4500	-4.669%	4	4,860	+133.061%
2026-04-02	2.5700	2.5700	2.5700	2.5700	-4.815%	4	4,860	+122.179%
2026-04-01	2.5500	2.7000	2.5000	2.7000	+0.372%	802	4,860	+111.481%
2026-03-31	2.6900	2.6900	2.6900	2.6900	-4.610%	1	4,063	+112.268%
2026-03-30	3.0400	3.0400	2.8000	2.8200	-14.286%	25	4,062	+102.482%
2026-03-27	3.2900	3.2900	3.2900	3.2900	+14.236%	10	4,043	+73.556%
2026-03-25	2.9400	2.9400	2.8800	2.8800	-7.097%	185	4,033	+98.264%
2026-03-24	3.3500	3.4000	3.1000	3.1000	+1.639%	278	4,023	+84.194%
2026-03-23	3.0000	3.1000	2.7900	3.0500	-10.294%	100	4,146	+87.213%
2026-03-20	3.1000	3.4000	3.1000	3.4000	+39.918%	186	4,146	+67.941%
2026-03-19	2.6300	2.6300	2.4300	2.4300	+4.292%	2,306	4,208	+134.979%
2026-03-17	2.3300	2.3300	2.3300	2.3300	-22.591%	70	3,743	+145.064%
2026-03-13	3.0100	3.0100	3.0100	3.0100	+12.313%	3	3,704	+89.701%
2026-03-12	2.6900	2.6900	2.6500	2.6800	+5.929%	27	3,701	+113.060%
2026-03-11	2.4000	2.5300	2.4000	2.5300	+40.556%	476	3,674	+125.692%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-11.765%	1	3,652	+217.222%
2026-03-06	2.0800	2.0800	2.0400	2.0400	+20.710%	6	3,651	+179.902%
2026-03-05	1.7500	1.7500	1.6900	1.6900	+14.189%	14	3,651	+237.870%
2026-03-04	1.5200	1.5200	1.4800	1.4800	-3.268%	139	3,653	+285.811%
2026-03-03	1.5400	1.5400	1.5300	1.5300	+1.325%	36	3,653	+273.203%
2026-03-02	1.4400	1.5100	1.4400	1.5100	+17.054%	346	3,650	+278.146%
2026-02-27	1.3100	1.3100	1.2900	1.2900	-3.731%	110	3,678	+342.636%
2026-02-26	1.4000	1.4000	1.3400	1.3400	-7.586%	7	3,678	+326.119%
2026-02-25	1.5000	1.5000	1.4500	1.4500	-4.605%	25	3,671	+293.793%
2026-02-24	1.5500	1.5500	1.5200	1.5200	-2.564%	25	3,671	+275.658%
2026-02-23	1.5700	1.5800	1.5500	1.5600	-10.857%	27	3,668	+266.026%
2026-02-20	1.7500	1.7500	1.7500	1.7500	+0.575%	2	3,648	+226.286%
2026-02-17	1.7500	1.7500	1.7200	1.7400	-3.333%	48	3,647	+228.161%
2026-02-13	1.8100	1.8100	1.8000	1.8000	-12.195%	3	3,604	+217.222%
2026-02-12	2.0400	2.0500	2.0400	2.0500	-5.530%	2	3,604	+178.537%
2026-02-10	2.1700	2.1700	2.1700	2.1700	-15.891%	6	3,604	+163.134%
2026-02-06	2.6000	2.6000	2.5800	2.5800	-10.105%	4	3,604	+121.318%
2026-02-04	2.8700	2.8700	2.8700	2.8700	+1.413%	6	3,608	+98.955%
2026-02-03	2.8300	2.8300	2.8300	2.8300	-1.049%	20	3,608	+101.767%
2026-02-02	2.8600	2.8600	2.8600	2.8600	-0.348%	40	3,628	+99.650%
2026-01-29	2.8700	2.8700	2.8700	2.8700	+22.128%	2	3,656	+98.955%
2026-01-23	2.3700	2.3700	2.3400	2.3500	-20.339%	9	3,656	+142.979%
2026-01-21	2.9500	2.9500	2.9500	2.9500	-0.673%	2	3,647	+93.559%
2026-01-20	2.9500	2.9800	2.9500	2.9700	+32.000%	12	3,647	+92.256%
2026-01-16	2.2200	2.2500	2.2200	2.2500	+12.500%	51	3,656	+153.778%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-10.714%	1	3,656	+185.500%
2026-01-14	2.2400	2.2400	2.2400	2.2400	-2.183%	1	3,657	+154.911%
2026-01-13	2.2900	2.2900	2.2900	2.2900	-13.258%	2	3,657	+149.345%
2026-01-09	2.6400	2.6400	2.6400	2.6400	+1.149%	19	3,657	+116.288%
2026-01-08	2.6100	2.6100	2.6100	2.6100	-3.333%	15	3,676	+118.774%
2026-01-02	2.6500	2.7000	2.6500	2.7000	+10.204%	3	3,661	+111.481%
2025-12-31	2.4500	2.4900	2.4400	2.4500	-3.922%	52	3,663	+133.061%
2025-12-29	2.5000	2.5500	2.5000	2.5500	+2.823%	64	3,663	+123.922%
2025-12-26	2.4700	2.4800	2.4700	2.4800	-10.145%	2	3,608	+130.242%
2025-12-23	2.8000	2.8000	2.7600	2.7600	+1.471%	126	3,608	+106.884%
2025-12-22	2.7200	2.7200	2.7200	2.7200	-10.820%	1	3,608	+109.926%
2025-12-12	3.0000	3.0500	3.0000	3.0500	+12.132%	414	3,607	+87.213%
2025-12-11	2.7200	2.7200	2.7200	2.7200	-0.366%	1	3,286	+109.926%
2025-12-10	2.7300	2.7300	2.7300	2.7300	+3.409%	3	3,286	+109.158%
2025-12-05	2.5400	2.6400	2.5400	2.6400	+9.544%	199	3,286	+116.288%
2025-12-04	2.3700	2.4100	2.3700	2.4100	-0.413%	5	3,276	+136.929%
2025-12-02	2.4600	2.4600	2.4200	2.4200	-0.412%	49	3,271	+135.950%
2025-12-01	2.4300	2.4300	2.4300	2.4300	+12.500%	48	3,270	+134.979%
2025-11-28	1.9900	2.1600	1.9900	2.1600	+9.645%	98	3,270	+164.352%
2025-11-26	2.1300	2.1900	1.9700	1.9700	-4.831%	61	3,124	+189.848%
2025-11-25	2.0900	2.0900	2.0700	2.0700	-21.293%	10	3,124	+175.845%
2025-11-18	2.6300	2.6300	2.6300	2.6300	+4.781%	1	3,114	+117.110%
2025-11-17	2.5100	2.5100	2.5100	2.5100	-0.397%	1	3,113	+127.490%
2025-11-14	2.5200	2.5200	2.5200	2.5200	+9.565%	2	3,112	+126.587%
2025-11-13	2.3000	2.3000	2.3000	2.3000	+1.322%	11	3,110	+148.261%
2025-11-11	2.2600	2.2700	2.2600	2.2700	-3.404%	20	3,079	+151.542%
2025-11-07	2.3500	2.3500	2.3500	2.3500	-6.000%	6	3,079	+142.979%
2025-11-05	2.4700	2.5000	2.4700	2.5000	+12.613%	21	3,073	+128.400%
2025-11-04	2.2300	2.2300	2.2200	2.2200	-5.532%	40	3,052	+157.207%
2025-11-03	2.3900	2.3900	2.3500	2.3500	+3.982%	30	2,987	+142.979%
2025-10-31	2.2600	2.2600	2.2600	2.2600	+12.438%	5	2,987	+152.655%
2025-10-29	2.0100	2.0100	2.0100	2.0100	-0.495%	10	2,982	+184.080%
2025-10-27	2.0200	2.0300	2.0200	2.0200	-6.047%	40	2,972	+182.673%
2025-10-24	2.1500	2.1500	2.1500	2.1500	0.000%	15	2,932	+165.581%
2025-10-23	2.1200	2.1500	2.0800	2.1500	+5.392%	150	2,917	+165.581%
2025-10-22	2.0600	2.0700	2.0400	2.0400	-0.488%	220	2,767	+179.902%
2025-10-21	2.0400	2.0500	2.0200	2.0500	-6.393%	696	2,549	+178.537%
2025-10-20	2.2300	2.2300	2.1800	2.1900	-4.783%	1,488	1,915	+160.731%
2025-10-17	2.3400	2.3500	2.3000	2.3000	-1.709%	416	525	+148.261%
2025-10-16	2.4800	2.4800	2.3400	2.3400	0.000%	136	0	+144.017%