Dark

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

EOD

Aug 5, 2026

2.94-0.676%(-0.02)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.8700	2.9500	2.8700	2.9400	-0.676%	204	6,303	0.000%
2026-08-04	3.1000	3.1400	2.9600	2.9600	-14.697%	52	6,164	-0.676%
2026-08-03	3.4200	3.5000	3.3600	3.4700	-6.971%	210	6,131	-15.274%
2026-07-31	3.5000	4.0000	3.5000	3.7300	+14.769%	504	5,948	-21.180%
2026-07-30	3.2500	3.4200	3.2200	3.2500	-3.846%	32	6,057	-9.538%
2026-07-29	2.2400	3.3800	2.2400	3.3800	+59.434%	290	6,119	-13.018%
2026-07-28	2.3200	2.3200	2.0600	2.1200	-13.821%	782	6,263	+38.679%
2026-07-27	2.6000	2.6000	2.4100	2.4600	-11.511%	77	6,551	+19.512%
2026-07-24	2.6200	2.7900	2.6200	2.7800	-5.763%	62	6,536	+5.755%
2026-07-23	3.0100	3.1000	2.9400	2.9500	+7.273%	1,508	6,601	-0.339%
2026-07-22	2.5700	2.7500	2.5700	2.7500	+6.589%	42	6,813	+6.909%
2026-07-21	2.5700	2.5900	2.5300	2.5800	+7.054%	787	6,790	+13.953%
2026-07-20	2.2700	2.4400	2.2700	2.4100	+24.227%	284	7,345	+21.992%
2026-07-17	1.9500	1.9900	1.8400	1.9400	-11.416%	547	7,339	+51.546%
2026-07-16	2.4000	2.4000	2.1900	2.1900	+2.336%	172	7,316	+34.247%
2026-07-15	2.2500	2.2500	2.0900	2.1400	-5.727%	44	7,380	+37.383%
2026-07-14	2.3200	2.3200	2.1900	2.2700	-6.967%	169	7,387	+29.515%
2026-07-13	2.2600	2.4400	2.2000	2.4400	+18.447%	1,720	7,402	+20.492%
2026-07-10	1.9900	2.1300	1.9800	2.0600	+4.040%	49	7,794	+42.718%
2026-07-09	2.1200	2.1200	1.9700	1.9800	-8.756%	94	7,822	+48.485%
2026-07-08	2.1900	2.3300	2.1700	2.1700	+9.045%	102	7,826	+35.484%
2026-07-07	1.8300	1.9900	1.8000	1.9900	+24.375%	34	7,896	+47.739%
2026-07-06	1.5800	1.6800	1.5800	1.6000	0.000%	281	7,893	+83.750%
2026-07-02	1.5600	1.6000	1.4300	1.6000	+3.226%	83	7,926	+83.750%
2026-07-01	1.6200	1.6200	1.4700	1.5500	+13.971%	1,347	7,926	+89.677%
2026-06-30	1.0300	1.3600	1.0300	1.3600	+37.374%	76	7,627	+116.176%
2026-06-29	0.9900	0.9900	0.9900	0.9900	-10.000%	4	7,582	+196.970%
2026-06-26	1.0800	1.1000	1.0800	1.1000	+3.774%	4	7,581	+167.273%
2026-06-25	1.0400	1.0600	0.9600	1.0600	-2.752%	51	7,584	+177.358%
2026-06-24	1.1600	1.1600	1.0600	1.0900	-26.351%	313	7,580	+169.725%
2026-06-23	1.4800	1.5000	1.4800	1.4800	-5.128%	138	7,625	+98.649%
2026-06-22	1.4900	1.5900	1.4900	1.5600	+16.418%	69	7,603	+88.462%
2026-06-18	1.2800	1.3700	1.2500	1.3400	-14.103%	178	7,551	+119.403%
2026-06-17	1.4900	1.5600	1.4600	1.5600	0.000%	23	7,551	+88.462%
2026-06-16	1.6600	1.6800	1.5200	1.5600	-8.235%	179	7,551	+88.462%
2026-06-15	1.7500	1.7500	1.7000	1.7000	-11.917%	29	7,610	+72.941%
2026-06-12	1.9200	1.9300	1.9200	1.9300	+5.464%	13	7,610	+52.332%
2026-06-11	2.2000	2.2500	1.8100	1.8300	-20.435%	223	7,610	+60.656%
2026-06-10	2.1900	2.3000	2.1300	2.3000	-5.350%	44	7,726	+27.826%
2026-06-09	2.3300	2.4300	2.3300	2.4300	+2.532%	2	7,742	+20.988%
2026-06-08	2.2600	2.3700	2.2600	2.3700	+4.405%	6	7,741	+24.051%
2026-06-05	2.2000	2.3000	2.1000	2.2700	+13.500%	200	7,740	+29.515%
2026-06-04	1.9300	2.0200	1.9100	2.0000	-6.977%	81	7,763	+47.000%
2026-06-03	2.1000	2.1500	2.1000	2.1500	+11.399%	22	7,777	+36.744%
2026-06-02	1.9000	1.9300	1.8900	1.9300	-8.962%	23	7,764	+52.332%
2026-06-01	2.3500	2.3900	2.1200	2.1200	+4.950%	8	7,770	+38.679%
2026-05-29	2.0900	2.0900	1.9800	2.0200	-4.717%	12	7,764	+45.545%
2026-05-28	2.2500	2.2500	2.1200	2.1200	-8.225%	75	7,764	+38.679%
2026-05-27	2.3100	2.3100	2.3100	2.3100	-7.968%	10	7,766	+27.273%
2026-05-26	2.4100	2.5800	2.4000	2.5100	-12.238%	18	7,761	+17.131%
2026-05-22	2.9600	2.9600	2.8400	2.8600	-25.131%	31	7,762	+2.797%
2026-05-20	3.8200	3.8200	3.8200	3.8200	-2.551%	1	7,781	-23.037%
2026-05-19	3.8600	4.1500	3.8500	3.9200	+11.681%	629	7,794	-25.000%
2026-05-18	3.5700	3.5700	3.5100	3.5100	-0.284%	8	7,794	-16.239%
2026-05-15	3.3000	3.5200	3.3000	3.5200	+40.800%	608	7,794	-16.477%
2026-05-14	2.4700	2.5000	2.4500	2.5000	-9.091%	602	7,299	+17.600%
2026-05-13	2.5900	2.8300	2.5900	2.7500	+5.364%	83	7,233	+6.909%
2026-05-12	2.5300	2.6300	2.5300	2.6100	+10.127%	38	7,233	+12.644%
2026-05-11	2.3600	2.3700	2.3600	2.3700	+10.748%	700	7,233	+24.051%
2026-05-08	2.1100	2.1400	2.1100	2.1400	-9.322%	6	6,841	+37.383%
2026-05-07	2.1300	2.3700	2.1300	2.3600	+6.787%	165	6,836	+24.576%
2026-05-06	2.2300	2.2400	2.2100	2.2100	-14.672%	12	6,785	+33.032%
2026-05-05	2.7100	2.7400	2.5900	2.5900	-7.168%	529	6,793	+13.514%
2026-05-04	2.5900	2.7900	2.5900	2.7900	+14.344%	24	6,331	+5.376%
2026-05-01	2.4300	2.4800	2.4300	2.4400	-9.963%	6	6,349	+20.492%
2026-04-30	2.5100	2.7400	2.5100	2.7100	+7.115%	892	6,349	+8.487%
2026-04-29	2.5100	2.5500	2.5100	2.5300	+15.000%	26	5,833	+16.206%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-5.579%	1,117	5,814	+33.636%
2026-04-24	2.3300	2.3300	2.3300	2.3300	-2.101%	2	5,200	+26.180%
2026-04-23	2.0600	2.3800	2.0000	2.3800	+16.098%	29	5,198	+23.529%
2026-04-22	2.0500	2.0500	2.0500	2.0500	-3.302%	7	5,210	+43.415%
2026-04-21	2.0000	2.2200	2.0000	2.1200	+8.163%	755	4,808	+38.679%
2026-04-20	2.0900	2.0900	1.9600	1.9600	-2.970%	15	4,808	+50.000%
2026-04-17	1.9700	2.0200	1.9700	2.0200	-11.404%	20	4,803	+45.545%
2026-04-16	2.0100	2.3500	2.0100	2.2800	+12.315%	382	4,803	+28.947%
2026-04-15	2.0600	2.1000	2.0300	2.0300	+0.495%	581	4,818	+44.828%
2026-04-14	2.0200	2.0300	2.0200	2.0200	-14.043%	558	5,056	+45.545%
2026-04-13	2.3400	2.3500	2.3400	2.3500	+0.427%	2	4,857	+25.106%
2026-04-10	2.3400	2.3400	2.3400	2.3400	+0.862%	1	4,856	+25.641%
2026-04-09	2.3200	2.3200	2.3200	2.3200	+0.870%	15	4,855	+26.724%
2026-04-08	2.1500	2.3000	2.1500	2.3000	-6.122%	26	4,870	+27.826%
2026-04-06	2.5500	2.5500	2.4500	2.4500	-4.669%	4	4,860	+20.000%
2026-04-02	2.5700	2.5700	2.5700	2.5700	-4.815%	4	4,860	+14.397%
2026-04-01	2.5500	2.7000	2.5000	2.7000	+0.372%	802	4,860	+8.889%
2026-03-31	2.6900	2.6900	2.6900	2.6900	-4.610%	1	4,063	+9.294%
2026-03-30	3.0400	3.0400	2.8000	2.8200	-14.286%	25	4,062	+4.255%
2026-03-27	3.2900	3.2900	3.2900	3.2900	+14.236%	10	4,043	-10.638%
2026-03-25	2.9400	2.9400	2.8800	2.8800	-7.097%	185	4,033	+2.083%
2026-03-24	3.3500	3.4000	3.1000	3.1000	+1.639%	278	4,023	-5.161%
2026-03-23	3.0000	3.1000	2.7900	3.0500	-10.294%	100	4,146	-3.607%
2026-03-20	3.1000	3.4000	3.1000	3.4000	+39.918%	186	4,146	-13.529%
2026-03-19	2.6300	2.6300	2.4300	2.4300	+4.292%	2,306	4,208	+20.988%
2026-03-17	2.3300	2.3300	2.3300	2.3300	-22.591%	70	3,743	+26.180%
2026-03-13	3.0100	3.0100	3.0100	3.0100	+12.313%	3	3,704	-2.326%
2026-03-12	2.6900	2.6900	2.6500	2.6800	+5.929%	27	3,701	+9.701%
2026-03-11	2.4000	2.5300	2.4000	2.5300	+40.556%	476	3,674	+16.206%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-11.765%	1	3,652	+63.333%
2026-03-06	2.0800	2.0800	2.0400	2.0400	+20.710%	6	3,651	+44.118%
2026-03-05	1.7500	1.7500	1.6900	1.6900	+14.189%	14	3,651	+73.964%
2026-03-04	1.5200	1.5200	1.4800	1.4800	-3.268%	139	3,653	+98.649%
2026-03-03	1.5400	1.5400	1.5300	1.5300	+1.325%	36	3,653	+92.157%
2026-03-02	1.4400	1.5100	1.4400	1.5100	+17.054%	346	3,650	+94.702%
2026-02-27	1.3100	1.3100	1.2900	1.2900	-3.731%	110	3,678	+127.907%
2026-02-26	1.4000	1.4000	1.3400	1.3400	-7.586%	7	3,678	+119.403%
2026-02-25	1.5000	1.5000	1.4500	1.4500	-4.605%	25	3,671	+102.759%
2026-02-24	1.5500	1.5500	1.5200	1.5200	-2.564%	25	3,671	+93.421%
2026-02-23	1.5700	1.5800	1.5500	1.5600	-10.857%	27	3,668	+88.462%
2026-02-20	1.7500	1.7500	1.7500	1.7500	+0.575%	2	3,648	+68.000%
2026-02-17	1.7500	1.7500	1.7200	1.7400	-3.333%	48	3,647	+68.966%
2026-02-13	1.8100	1.8100	1.8000	1.8000	-12.195%	3	3,604	+63.333%
2026-02-12	2.0400	2.0500	2.0400	2.0500	-5.530%	2	3,604	+43.415%
2026-02-10	2.1700	2.1700	2.1700	2.1700	-15.891%	6	3,604	+35.484%
2026-02-06	2.6000	2.6000	2.5800	2.5800	-10.105%	4	3,604	+13.953%
2026-02-04	2.8700	2.8700	2.8700	2.8700	+1.413%	6	3,608	+2.439%
2026-02-03	2.8300	2.8300	2.8300	2.8300	-1.049%	20	3,608	+3.887%
2026-02-02	2.8600	2.8600	2.8600	2.8600	-0.348%	40	3,628	+2.797%
2026-01-29	2.8700	2.8700	2.8700	2.8700	+22.128%	2	3,656	+2.439%
2026-01-23	2.3700	2.3700	2.3400	2.3500	-20.339%	9	3,656	+25.106%
2026-01-21	2.9500	2.9500	2.9500	2.9500	-0.673%	2	3,647	-0.339%
2026-01-20	2.9500	2.9800	2.9500	2.9700	+32.000%	12	3,647	-1.010%
2026-01-16	2.2200	2.2500	2.2200	2.2500	+12.500%	51	3,656	+30.667%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-10.714%	1	3,656	+47.000%
2026-01-14	2.2400	2.2400	2.2400	2.2400	-2.183%	1	3,657	+31.250%
2026-01-13	2.2900	2.2900	2.2900	2.2900	-13.258%	2	3,657	+28.384%
2026-01-09	2.6400	2.6400	2.6400	2.6400	+1.149%	19	3,657	+11.364%
2026-01-08	2.6100	2.6100	2.6100	2.6100	-3.333%	15	3,676	+12.644%
2026-01-02	2.6500	2.7000	2.6500	2.7000	+10.204%	3	3,661	+8.889%
2025-12-31	2.4500	2.4900	2.4400	2.4500	-3.922%	52	3,663	+20.000%
2025-12-29	2.5000	2.5500	2.5000	2.5500	+2.823%	64	3,663	+15.294%
2025-12-26	2.4700	2.4800	2.4700	2.4800	-10.145%	2	3,608	+18.548%
2025-12-23	2.8000	2.8000	2.7600	2.7600	+1.471%	126	3,608	+6.522%
2025-12-22	2.7200	2.7200	2.7200	2.7200	-10.820%	1	3,608	+8.088%
2025-12-12	3.0000	3.0500	3.0000	3.0500	+12.132%	414	3,607	-3.607%
2025-12-11	2.7200	2.7200	2.7200	2.7200	-0.366%	1	3,286	+8.088%
2025-12-10	2.7300	2.7300	2.7300	2.7300	+3.409%	3	3,286	+7.692%
2025-12-05	2.5400	2.6400	2.5400	2.6400	+9.544%	199	3,286	+11.364%
2025-12-04	2.3700	2.4100	2.3700	2.4100	-0.413%	5	3,276	+21.992%
2025-12-02	2.4600	2.4600	2.4200	2.4200	-0.412%	49	3,271	+21.488%
2025-12-01	2.4300	2.4300	2.4300	2.4300	+12.500%	48	3,270	+20.988%
2025-11-28	1.9900	2.1600	1.9900	2.1600	+9.645%	98	3,270	+36.111%
2025-11-26	2.1300	2.1900	1.9700	1.9700	-4.831%	61	3,124	+49.239%
2025-11-25	2.0900	2.0900	2.0700	2.0700	-21.293%	10	3,124	+42.029%
2025-11-18	2.6300	2.6300	2.6300	2.6300	+4.781%	1	3,114	+11.787%
2025-11-17	2.5100	2.5100	2.5100	2.5100	-0.397%	1	3,113	+17.131%
2025-11-14	2.5200	2.5200	2.5200	2.5200	+9.565%	2	3,112	+16.667%
2025-11-13	2.3000	2.3000	2.3000	2.3000	+1.322%	11	3,110	+27.826%
2025-11-11	2.2600	2.2700	2.2600	2.2700	-3.404%	20	3,079	+29.515%
2025-11-07	2.3500	2.3500	2.3500	2.3500	-6.000%	6	3,079	+25.106%
2025-11-05	2.4700	2.5000	2.4700	2.5000	+12.613%	21	3,073	+17.600%
2025-11-04	2.2300	2.2300	2.2200	2.2200	-5.532%	40	3,052	+32.432%
2025-11-03	2.3900	2.3900	2.3500	2.3500	+3.982%	30	2,987	+25.106%
2025-10-31	2.2600	2.2600	2.2600	2.2600	+12.438%	5	2,987	+30.088%
2025-10-29	2.0100	2.0100	2.0100	2.0100	-0.495%	10	2,982	+46.269%
2025-10-27	2.0200	2.0300	2.0200	2.0200	-6.047%	40	2,972	+45.545%
2025-10-24	2.1500	2.1500	2.1500	2.1500	0.000%	15	2,932	+36.744%
2025-10-23	2.1200	2.1500	2.0800	2.1500	+5.392%	150	2,917	+36.744%
2025-10-22	2.0600	2.0700	2.0400	2.0400	-0.488%	220	2,767	+44.118%
2025-10-21	2.0400	2.0500	2.0200	2.0500	-6.393%	696	2,549	+43.415%
2025-10-20	2.2300	2.2300	2.1800	2.1900	-4.783%	1,488	1,915	+34.247%
2025-10-17	2.3400	2.3500	2.3000	2.3000	-1.709%	416	525	+27.826%
2025-10-16	2.4800	2.4800	2.3400	2.3400	0.000%	136	0	+25.641%