Dark

TLT20261016P86
TLT Oct 16 2026 86.00 Put (TLT261016P00086000)
option OPRA

EOD

Sep 24, 2026

6.75+12.500%(+0.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.3000	6.7500	6.3000	6.7500	+12.500%	5	12,843	0.000%
2026-09-23	4.7800	6.0000	4.7800	6.0000	+33.929%	31	12,850	+12.500%
2026-09-22	4.5800	4.6000	4.3500	4.4800	+0.448%	34	12,890	+50.670%
2026-09-21	4.7000	4.7000	4.4500	4.4600	-10.262%	41	12,894	+51.345%
2026-09-18	5.0000	5.0500	4.9000	4.9700	+11.937%	89	12,915	+35.815%
2026-09-17	4.6500	4.6900	4.4400	4.4400	-12.079%	122	12,875	+52.027%
2026-09-16	5.3000	5.3000	5.0500	5.0500	-6.998%	13	12,912	+33.663%
2026-09-15	5.6000	5.6000	5.3600	5.4300	+7.525%	141	12,927	+24.309%
2026-09-14	5.4000	5.5400	5.0500	5.0500	-4.717%	26	12,924	+33.663%
2026-09-11	4.8000	5.3000	4.8000	5.3000	-3.461%	372	12,925	+27.358%
2026-09-10	5.1400	5.4900	4.9000	5.4900	+24.208%	476	13,240	+22.951%
2026-09-09	3.9700	4.7500	3.9700	4.4200	+9.136%	24	13,306	+52.715%
2026-09-08	3.9600	4.1500	3.8500	4.0500	+1.759%	98	13,321	+66.667%
2026-09-04	3.8500	3.9800	3.7500	3.9800	-1.728%	512	12,858	+69.598%
2026-09-03	3.9300	4.0500	3.9300	4.0500	-4.706%	191	12,858	+66.667%
2026-09-02	4.2000	4.4000	4.2000	4.2500	-2.074%	484	12,723	+58.824%
2026-09-01	4.1600	4.3400	4.0400	4.3400	+3.088%	255	12,471	+55.530%
2026-08-31	4.1700	4.3100	4.1200	4.2100	+14.714%	115	12,423	+60.333%
2026-08-28	3.5500	3.6700	3.1900	3.6700	+6.686%	64	12,448	+83.924%
2026-08-27	3.4000	3.4400	3.4000	3.4400	+3.614%	9	12,451	+96.221%
2026-08-26	3.4700	3.5300	3.2500	3.3200	+0.606%	19	12,451	+103.313%
2026-08-25	3.5000	3.5500	3.3000	3.3000	-15.601%	27	12,467	+104.545%
2026-08-24	3.9200	3.9200	3.9100	3.9100	-12.723%	102	12,475	+72.634%
2026-08-21	4.4000	4.5000	4.4000	4.4800	+7.952%	26	12,473	+50.670%
2026-08-20	4.0000	4.2200	4.0000	4.1500	+16.901%	36	12,478	+62.651%
2026-08-19	3.4700	3.8000	3.4700	3.5500	-23.820%	24	12,484	+90.141%
2026-08-18	4.9300	4.9300	4.6600	4.6600	-6.800%	17	12,487	+44.850%
2026-08-17	4.5000	5.0000	4.5000	5.0000	+11.111%	190	12,482	+35.000%
2026-08-14	4.5000	4.5300	4.4900	4.5000	+16.883%	25	12,488	+50.000%
2026-08-13	3.5700	3.8500	3.5500	3.8500	-7.452%	11	12,477	+75.325%
2026-08-11	4.1500	4.1600	4.1300	4.1600	-2.118%	36	12,485	+62.260%
2026-08-10	3.9500	4.2500	3.9500	4.2500	+14.247%	198	12,488	+58.824%
2026-08-07	3.7500	3.9400	3.6800	3.7200	-6.533%	507	12,589	+81.452%
2026-08-06	3.9700	4.0300	3.9500	3.9800	+11.173%	128	12,572	+69.598%
2026-08-05	3.6000	3.7000	3.4900	3.5800	-4.278%	206	12,563	+88.547%
2026-08-04	3.8500	3.9000	3.6600	3.7400	-12.207%	526	12,668	+80.481%
2026-08-03	4.2000	4.3000	4.1500	4.2600	-4.484%	58	12,654	+58.451%
2026-07-31	4.6300	4.7800	4.4600	4.4600	+11.779%	1,593	12,677	+51.345%
2026-07-30	3.9500	4.1100	3.9500	3.9900	+0.504%	17	12,051	+69.173%
2026-07-29	3.1000	3.9700	3.1000	3.9700	+41.786%	49	12,052	+70.025%
2026-07-28	2.9800	2.9900	2.7100	2.8000	-11.950%	519	12,062	+141.071%
2026-07-27	3.2000	3.2300	3.1500	3.1800	-11.421%	424	12,264	+112.264%
2026-07-24	3.5500	3.6000	3.3300	3.5900	-3.235%	132	12,211	+88.022%
2026-07-23	3.7700	3.8400	3.7100	3.7100	+7.225%	131	12,178	+81.941%
2026-07-22	3.3200	3.5000	3.3000	3.4600	+5.167%	231	12,289	+95.087%
2026-07-21	3.2000	3.2900	3.2000	3.2900	+6.129%	394	12,348	+105.167%
2026-07-20	2.7900	3.1000	2.7900	3.1000	+18.321%	92	12,395	+117.742%
2026-07-17	2.4700	2.6200	2.4500	2.6200	-7.420%	428	12,403	+157.634%
2026-07-16	3.0500	3.0900	2.8300	2.8300	+1.799%	388	12,546	+138.516%
2026-07-15	2.9100	2.9100	2.7800	2.7800	-4.795%	271	12,722	+142.806%
2026-07-14	2.9500	2.9500	2.7800	2.9200	-4.575%	95	12,935	+131.164%
2026-07-13	2.8800	3.1000	2.8800	3.0600	+14.179%	940	13,027	+120.588%
2026-07-10	2.6900	2.7800	2.6000	2.6800	0.000%	213	13,157	+151.866%
2026-07-09	2.8200	2.8200	2.5900	2.6800	-4.626%	393	13,207	+151.866%
2026-07-08	2.7600	2.9200	2.7600	2.8100	+33.810%	69	13,181	+140.214%
2026-07-06	2.0300	2.1200	2.0300	2.1000	+0.962%	44	13,185	+221.429%
2026-07-02	2.0900	2.0900	1.9200	2.0800	+4.523%	71	13,086	+224.519%
2026-07-01	2.0900	2.0900	1.9600	1.9900	+27.564%	254	13,086	+239.196%
2026-06-30	1.4600	1.5600	1.4200	1.5600	+20.930%	13	13,052	+332.692%
2026-06-29	1.3000	1.3200	1.2900	1.2900	-5.839%	7	13,051	+423.256%
2026-06-26	1.4200	1.4500	1.3500	1.3700	+6.202%	106	13,045	+392.701%
2026-06-25	1.3200	1.3200	1.2900	1.2900	-10.417%	3	13,041	+423.256%
2026-06-24	1.5200	1.5300	1.4100	1.4400	-25.773%	149	13,049	+368.750%
2026-06-23	1.9000	1.9400	1.9000	1.9400	-3.483%	38	13,121	+247.938%
2026-06-22	1.9300	2.0100	1.9300	2.0100	+12.921%	24	13,104	+235.821%
2026-06-18	1.6600	1.7800	1.6500	1.7800	-9.184%	47	13,093	+279.213%
2026-06-17	1.9500	1.9900	1.9000	1.9600	-4.390%	107	13,093	+244.388%
2026-06-16	2.0000	2.0500	1.9800	2.0500	-12.766%	33	13,093	+229.268%
2026-06-15	2.1500	2.3500	2.1400	2.3500	-0.424%	30	13,106	+187.234%
2026-06-12	2.3600	2.3600	2.3600	2.3600	+2.609%	1	13,106	+186.017%
2026-06-11	2.6300	2.7300	2.3000	2.3000	-14.498%	67	13,106	+193.478%
2026-06-10	2.6400	2.6900	2.6400	2.6900	-7.560%	113	13,066	+150.929%
2026-06-09	2.9100	2.9100	2.9100	2.9100	-6.129%	1	13,178	+131.959%
2026-06-08	2.7700	3.1000	2.7700	3.1000	+14.391%	12	13,177	+117.742%
2026-06-05	2.7500	2.7500	2.7100	2.7100	+9.274%	12	13,177	+149.077%
2026-06-04	2.3900	2.4800	2.3900	2.4800	+3.333%	24	13,186	+172.177%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-15.789%	4	13,165	+181.250%
2026-06-01	2.8500	2.8500	2.8500	2.8500	+13.095%	10	13,164	+136.842%
2026-05-29	2.5000	2.5700	2.5000	2.5200	-10.000%	104	13,154	+167.857%
2026-05-27	2.8600	2.8600	2.8000	2.8000	-5.724%	14	13,152	+141.071%
2026-05-26	3.0000	3.0000	2.9700	2.9700	-16.573%	10	13,156	+127.273%
2026-05-22	3.5600	3.5600	3.5600	3.5600	-20.536%	15	13,147	+89.607%
2026-05-20	4.4800	4.4800	4.4800	4.4800	-0.444%	3	13,151	+50.670%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+9.223%	3	13,151	+50.000%
2026-05-18	4.0500	4.1800	3.9700	4.1200	-0.242%	37	13,151	+63.835%
2026-05-15	3.9500	4.1500	3.9000	4.1300	+24.773%	15	13,151	+63.438%
2026-05-13	3.2000	3.3100	3.2000	3.3100	+8.170%	7	13,146	+103.927%
2026-05-12	3.0100	3.0600	3.0100	3.0600	+9.677%	2	13,146	+120.588%
2026-05-11	2.7900	2.7900	2.7900	2.7900	+10.277%	1	13,146	+141.935%
2026-05-08	2.5300	2.5300	2.5300	2.5300	-9.964%	1	13,144	+166.798%
2026-05-07	2.6900	2.8100	2.6900	2.8100	+6.038%	14	13,145	+140.214%
2026-05-06	2.7100	2.7100	2.6500	2.6500	-20.896%	2	13,159	+154.717%
2026-05-04	3.0700	3.3500	3.0700	3.3500	+13.946%	50	13,161	+101.493%
2026-05-01	2.9500	2.9500	2.9100	2.9400	-3.289%	14	13,124	+129.592%
2026-04-30	3.0100	3.1000	3.0100	3.0400	-1.299%	24	13,124	+122.039%
2026-04-29	2.9300	3.0800	2.9300	3.0800	+9.609%	7	13,123	+119.156%
2026-04-28	2.8300	2.8300	2.8100	2.8100	+4.074%	11	13,125	+140.214%
2026-04-27	2.6200	2.7000	2.5900	2.7000	+5.882%	13	13,116	+150.000%
2026-04-24	2.5500	2.5500	2.5500	2.5500	+6.695%	5	13,109	+164.706%
2026-04-21	2.3900	2.3900	2.3900	2.3900	+0.844%	59	13,095	+182.427%
2026-04-20	2.4200	2.4200	2.3700	2.3700	-15.054%	2	13,095	+184.810%
2026-04-17	2.7900	2.7900	2.7900	2.7900	+4.104%	1	13,095	+141.935%
2026-04-16	2.5500	2.7600	2.5500	2.6800	+9.388%	5	13,096	+151.866%
2026-04-15	2.4400	2.4500	2.4400	2.4500	+4.701%	2	13,099	+175.510%
2026-04-14	2.4100	2.4100	2.3400	2.3400	-13.971%	10	13,111	+188.462%
2026-04-13	2.7200	2.7700	2.7200	2.7200	-1.805%	13	13,107	+148.162%
2026-04-10	2.6800	2.7700	2.6800	2.7700	+11.694%	11	13,095	+143.682%
2026-04-09	2.7400	2.7400	2.4800	2.4800	-16.216%	113	13,104	+172.177%
2026-04-07	2.9800	3.2500	2.9600	2.9600	+2.422%	222	13,192	+128.041%
2026-04-06	3.0000	3.0000	2.8900	2.8900	-4.305%	3	13,204	+133.564%
2026-04-02	3.0000	3.0200	3.0000	3.0200	-0.984%	2	13,203	+123.510%
2026-04-01	2.9700	3.0500	2.9600	3.0500	+1.667%	487	13,203	+121.311%
2026-03-31	3.0100	3.0200	3.0000	3.0000	-11.765%	36	12,724	+125.000%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-11.688%	2	12,726	+98.529%
2026-03-27	3.9500	3.9500	3.8500	3.8500	+6.648%	11	12,725	+75.325%
2026-03-26	3.4200	3.6100	3.4200	3.6100	+8.735%	6	12,715	+86.981%
2026-03-25	3.3500	3.3500	3.3200	3.3200	-12.861%	240	12,710	+103.313%
2026-03-24	3.6400	3.8600	3.5500	3.8100	+5.833%	336	12,619	+77.165%
2026-03-23	3.3500	3.6000	3.3200	3.6000	-7.692%	59	12,526	+87.500%
2026-03-20	3.5000	3.9200	3.5000	3.9000	+35.889%	104	12,543	+73.077%
2026-03-19	3.0300	3.0300	2.8700	2.8700	-7.419%	3	12,475	+135.192%
2026-03-16	3.0200	3.1000	2.9900	3.1000	-10.920%	14	12,476	+117.742%
2026-03-13	3.4800	3.4800	3.4800	3.4800	+10.476%	1	12,475	+93.966%
2026-03-12	3.1200	3.1500	3.0500	3.1500	+15.809%	155	12,474	+114.286%
2026-03-11	2.5400	2.7200	2.5400	2.7200	+34.653%	29	12,550	+148.162%
2026-03-10	2.0400	2.0600	2.0200	2.0200	-13.305%	10	12,544	+234.158%
2026-03-06	2.4600	2.4600	2.3300	2.3300	+14.778%	14	12,562	+189.700%
2026-03-05	2.0800	2.0800	2.0300	2.0300	+12.778%	9	12,562	+232.512%
2026-03-04	1.8300	1.8300	1.8000	1.8000	-2.703%	45	12,555	+275.000%
2026-03-03	1.9500	1.9500	1.8500	1.8500	+1.648%	21	12,555	+264.865%
2026-03-02	1.7700	1.8200	1.7700	1.8200	+16.667%	97	12,554	+270.879%
2026-02-27	1.5800	1.5800	1.5600	1.5600	-6.587%	7	12,467	+332.692%
2026-02-26	1.7300	1.7300	1.6700	1.6700	-5.650%	89	12,460	+304.192%
2026-02-25	1.7700	1.7700	1.7700	1.7700	-3.279%	1	12,432	+281.356%
2026-02-24	1.8300	1.8300	1.8300	1.8300	-1.613%	2	12,432	+268.852%
2026-02-23	1.8600	1.8600	1.8600	1.8600	-11.429%	3	12,430	+262.903%
2026-02-20	1.9400	2.1000	1.9400	2.1000	+6.061%	215	12,427	+221.429%
2026-02-19	1.9800	1.9800	1.9800	1.9800	-2.941%	48	12,424	+240.909%
2026-02-18	2.0400	2.0400	2.0400	2.0400	+0.990%	1	12,424	+230.882%
2026-02-17	2.0200	2.0200	2.0200	2.0200	-3.349%	1	12,423	+234.158%
2026-02-13	2.0900	2.0900	2.0900	2.0900	-12.185%	1	12,422	+222.967%
2026-02-12	2.4300	2.4300	2.3800	2.3800	-5.179%	7	12,422	+183.613%
2026-02-10	2.5800	2.5800	2.4900	2.5100	-15.488%	57	12,416	+168.924%
2026-02-09	3.0500	3.0500	2.9700	2.9700	-2.623%	49	12,416	+127.273%
2026-02-06	3.0500	3.0500	3.0500	3.0500	-11.337%	5	12,396	+121.311%
2026-02-04	3.4400	3.4400	3.4400	3.4400	+4.878%	10,000	12,391	+96.221%
2026-02-02	3.3200	3.3200	3.2500	3.2800	+4.127%	11	2,555	+105.793%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-4.255%	7	2,563	+114.286%
2026-01-20	3.2900	3.2900	3.2900	3.2900	+29.528%	9	2,556	+105.167%
2026-01-14	2.5300	2.5400	2.5300	2.5400	-5.926%	3	2,556	+165.748%
2026-01-13	2.7000	2.7000	2.7000	2.7000	-3.915%	2	2,557	+150.000%
2026-01-09	2.9900	2.9900	2.8100	2.8100	-7.869%	5	2,557	+140.214%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+8.929%	5	2,557	+121.311%
2026-01-07	2.8500	2.8500	2.8000	2.8000	-11.111%	52	2,557	+141.071%
2026-01-06	3.0600	3.1500	3.0600	3.1500	+1.613%	20	2,606	+114.286%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-1.274%	7	2,609	+117.742%
2026-01-02	3.1000	3.1700	3.1000	3.1400	+9.408%	192	2,609	+114.968%
2025-12-31	2.9000	2.9100	2.8600	2.8700	+2.867%	50	2,384	+135.192%
2025-12-30	2.7900	2.7900	2.7900	2.7900	-3.125%	45	2,384	+141.935%
2025-12-26	2.8600	2.8800	2.8600	2.8800	-1.370%	2	2,339	+134.375%
2025-12-24	2.9200	2.9200	2.9200	2.9200	-5.806%	3	2,334	+131.164%
2025-12-23	3.2500	3.2500	3.1000	3.1000	-4.615%	24	2,334	+117.742%
2025-12-22	3.2500	3.2500	3.2500	3.2500	+4.839%	2	2,319	+107.692%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+3.333%	8	2,319	+117.742%
2025-12-18	3.0100	3.0100	3.0000	3.0000	-9.091%	61	2,312	+125.000%
2025-12-15	3.3000	3.3000	3.3000	3.3000	-3.790%	46	2,252	+104.545%
2025-12-12	3.4500	3.4500	3.4300	3.4300	+10.645%	4	2,298	+96.793%
2025-12-11	3.1000	3.1000	3.1000	3.1000	-4.615%	25	2,295	+117.742%
2025-12-10	3.2500	3.2500	3.2500	3.2500	+4.839%	7	2,270	+107.692%
2025-12-09	3.1000	3.1000	3.1000	3.1000	-4.615%	11	2,270	+117.742%
2025-12-08	3.2300	3.2500	3.2300	3.2500	+23.106%	3	2,270	+107.692%
2025-12-03	2.6400	2.6400	2.6400	2.6400	-5.714%	2	2,268	+155.682%
2025-12-02	2.8000	2.8000	2.8000	2.8000	+21.739%	47	2,266	+141.071%
2025-11-28	2.3300	2.3300	2.3000	2.3000	-0.433%	68	2,219	+193.478%
2025-11-26	2.4400	2.4400	2.3100	2.3100	-1.282%	131	2,042	+192.208%
2025-11-25	2.3200	2.3400	2.3200	2.3400	-23.279%	2	2,042	+188.462%
2025-11-18	2.9900	3.0500	2.9900	3.0500	+5.172%	22	2,044	+121.311%
2025-11-17	2.8900	2.9000	2.8900	2.9000	-0.344%	20	2,022	+132.759%
2025-11-05	2.8000	2.9100	2.8000	2.9100	+6.985%	12	2,002	+131.959%
2025-11-03	2.7100	2.7200	2.7100	2.7200	+3.422%	7	1,983	+148.162%
2025-10-31	2.5300	2.6300	2.5300	2.6300	+6.048%	55	1,983	+156.654%
2025-10-30	2.5900	2.5900	2.4800	2.4800	+10.222%	24	1,966	+172.177%
2025-10-29	2.1500	2.2500	2.1500	2.2500	+4.651%	200	1,946	+200.000%
2025-10-28	2.1600	2.1700	2.1500	2.1500	-2.715%	965	1,746	+213.953%
2025-10-27	2.3500	2.3500	2.2000	2.2100	-7.531%	438	781	+205.430%
2025-10-24	2.3700	2.4600	2.3500	2.3900	-2.449%	265	346	+182.427%
2025-10-23	2.4400	2.4500	2.4200	2.4500	+2.083%	70	89	+175.510%
2025-10-22	2.3700	2.4000	2.3700	2.4000	+3.004%	11	19	+181.250%
2025-10-21	2.3300	2.3300	2.3300	2.3300	-6.048%	1	8	+189.700%
2025-10-20	2.4800	2.4800	2.4800	2.4800	-7.116%	8	8	+172.177%
2025-10-17	2.6700	2.6700	2.6700	2.6700	0.000%	1	1	+152.809%