Dark

TLT20261016P87
TLT Oct 16 2026 87.00 Put (TLT261016P00087000)
option OPRA

EOD

Sep 24, 2026

7.78+13.743%(+0.94)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.4900	7.7800	7.3000	7.7800	+13.743%	201	6,721	0.000%
2026-09-23	6.6400	6.8400	6.5700	6.8400	+24.590%	8	6,888	+13.743%
2026-09-22	5.6400	5.6400	5.3200	5.4900	-2.487%	55	6,912	+41.712%
2026-09-21	5.6900	5.6900	5.4000	5.6300	-5.695%	42	6,917	+38.188%
2026-09-18	6.0000	6.0000	5.9700	5.9700	+8.152%	87	6,958	+30.318%
2026-09-17	5.6800	5.6900	5.5200	5.5200	-8.000%	166	6,898	+40.942%
2026-09-16	6.0700	6.1600	5.9400	6.0000	-6.832%	49	6,988	+29.667%
2026-09-15	6.5100	6.5900	6.3200	6.4400	+6.446%	165	7,005	+20.807%
2026-09-14	6.4500	6.5300	5.8800	6.0500	+2.024%	41	7,009	+28.595%
2026-09-11	5.8400	5.9300	5.8100	5.9300	-5.873%	12	7,025	+31.197%
2026-09-10	6.1500	6.3400	6.0500	6.3000	+18.421%	101	7,031	+23.492%
2026-09-09	5.5600	5.7300	5.3200	5.3200	+7.911%	60	7,065	+46.241%
2026-09-08	4.8900	5.0100	4.8800	4.9300	0.000%	51	7,098	+57.809%
2026-09-04	4.8000	4.9700	4.6500	4.9300	-2.183%	220	7,094	+57.809%
2026-09-03	4.9000	5.0600	4.7700	5.0400	-2.515%	119	7,094	+54.365%
2026-09-02	5.2000	5.3800	5.1000	5.1700	-1.524%	266	7,164	+50.484%
2026-09-01	5.1500	5.2600	4.9500	5.2500	+1.547%	113	7,083	+48.190%
2026-08-31	5.1500	5.2800	5.0700	5.1700	+13.129%	188	7,044	+50.484%
2026-08-28	4.2800	4.5800	4.2600	4.5700	+6.527%	41	7,070	+70.241%
2026-08-27	4.2300	4.2900	4.2300	4.2900	+2.143%	4	7,297	+81.352%
2026-08-26	4.3700	4.4000	4.2000	4.2000	+0.239%	1,346	7,296	+85.238%
2026-08-25	4.4000	4.5000	4.1900	4.1900	-12.159%	16	6,320	+85.680%
2026-08-24	4.8500	4.8500	4.7700	4.7700	-11.667%	534	6,314	+63.103%
2026-08-21	5.3500	5.4100	5.3500	5.4000	+6.931%	9	6,200	+44.074%
2026-08-20	4.9700	5.0500	4.9000	5.0500	+12.472%	6	6,192	+54.059%
2026-08-19	4.5500	4.7100	4.4900	4.4900	-22.184%	18	6,192	+73.274%
2026-08-18	5.7500	5.7900	5.7500	5.7700	-2.203%	6	6,192	+34.835%
2026-08-17	5.4800	5.9000	5.4800	5.9000	+9.259%	6	6,187	+31.864%
2026-08-14	5.4700	5.4700	5.4000	5.4000	+15.139%	4	6,189	+44.074%
2026-08-13	4.6900	4.6900	4.6900	4.6900	-6.944%	2	6,185	+65.885%
2026-08-12	5.0400	5.0400	5.0400	5.0400	+0.199%	2	6,183	+54.365%
2026-08-11	5.0500	5.1100	4.9700	5.0300	-3.640%	105	6,183	+54.672%
2026-08-10	5.0300	5.2700	5.0200	5.2200	+9.895%	371	6,178	+49.042%
2026-08-07	4.7500	4.7500	4.7500	4.7500	-1.860%	2	6,122	+63.789%
2026-08-06	4.7000	4.9100	4.7000	4.8400	+9.502%	292	6,120	+60.744%
2026-08-05	4.3900	4.4700	4.3800	4.4200	-3.493%	675	6,088	+76.018%
2026-08-04	4.6800	4.7300	4.5300	4.5800	-9.665%	155	5,770	+69.869%
2026-08-03	5.0700	5.1500	4.9800	5.0700	-8.977%	165	5,772	+53.452%
2026-07-31	5.4200	5.6900	5.4200	5.5700	+11.400%	418	5,613	+39.677%
2026-07-30	4.9000	5.0000	4.8800	5.0000	+2.669%	139	5,664	+55.600%
2026-07-29	4.8700	4.8700	4.8700	4.8700	+37.183%	2	5,598	+59.754%
2026-07-28	3.5500	3.5500	3.5500	3.5500	-18.391%	3	5,599	+119.155%
2026-07-24	4.4000	4.4000	4.1400	4.3500	-4.185%	5	5,602	+78.851%
2026-07-23	4.5800	4.5800	4.5400	4.5400	+6.075%	63	5,600	+71.366%
2026-07-22	4.1000	4.2800	4.1000	4.2800	+10.594%	58	5,597	+81.776%
2026-07-20	3.8000	3.8700	3.8000	3.8700	+19.444%	74	5,639	+101.034%
2026-07-17	3.2400	3.2400	3.2400	3.2400	-8.989%	3	5,639	+140.123%
2026-07-16	3.6400	3.6700	3.5600	3.5600	-4.813%	114	5,638	+118.539%
2026-07-14	3.5500	3.7400	3.5000	3.7400	+0.538%	77	5,659	+108.021%
2026-07-13	3.6500	3.7200	3.6500	3.7200	+14.462%	22	5,632	+109.140%
2026-07-09	3.3100	3.3600	3.2400	3.2500	-4.971%	214	5,642	+139.385%
2026-07-08	3.5500	3.7500	3.4000	3.4200	+2.090%	502	5,639	+127.485%
2026-07-07	3.0500	3.3500	3.0500	3.3500	+21.818%	56	5,702	+132.239%
2026-07-06	2.7500	2.7600	2.7400	2.7500	+6.589%	65	5,701	+182.909%
2026-07-02	2.6000	2.6000	2.5800	2.5800	+2.381%	12	5,770	+201.550%
2026-07-01	2.5200	2.5200	2.5200	2.5200	+15.068%	25	5,770	+208.730%
2026-06-30	1.8900	2.1900	1.8900	2.1900	+25.143%	7	5,822	+255.251%
2026-06-29	1.8100	1.8100	1.7400	1.7500	-4.372%	234	5,822	+344.571%
2026-06-26	2.0300	2.0300	1.8200	1.8300	+6.395%	72	5,765	+325.137%
2026-06-25	1.7700	1.7700	1.7200	1.7200	-9.948%	10	5,721	+352.326%
2026-06-24	1.9500	1.9900	1.8500	1.9100	-24.206%	102	5,711	+307.330%
2026-06-23	2.4500	2.5200	2.4500	2.5200	-1.176%	6	5,712	+208.730%
2026-06-22	2.4300	2.5900	2.4300	2.5500	+13.333%	122	5,708	+205.098%
2026-06-18	2.1400	2.2500	2.0900	2.2500	-6.250%	109	5,576	+245.778%
2026-06-17	2.5200	2.6500	2.4000	2.4000	-2.439%	64	5,576	+224.167%
2026-06-16	2.5700	2.5700	2.4600	2.4600	-20.130%	26	5,576	+216.260%
2026-06-12	3.0800	3.0800	3.0800	3.0800	-4.644%	4	5,564	+152.597%
2026-06-11	3.2500	3.2500	3.2300	3.2300	-6.647%	21	5,564	+140.867%
2026-06-08	3.4000	3.4600	3.4000	3.4600	+9.148%	8	5,563	+124.855%
2026-06-03	3.1700	3.1700	3.1700	3.1700	-3.354%	1	5,565	+145.426%
2026-05-28	3.2800	3.2800	3.2800	3.2800	-6.818%	5	5,564	+137.195%
2026-05-27	3.5000	3.5200	3.4500	3.5200	-4.348%	63	5,559	+121.023%
2026-05-26	3.7000	3.7000	3.6700	3.6800	-9.582%	37	5,594	+111.413%
2026-05-22	4.0800	4.0800	4.0600	4.0700	-6.865%	52	5,568	+91.155%
2026-05-21	4.4800	4.4800	4.3700	4.3700	-18.165%	4	5,593	+78.032%
2026-05-19	5.3700	5.5000	5.2500	5.3400	+7.229%	122	5,593	+45.693%
2026-05-18	4.9800	4.9800	4.9800	4.9800	+3.750%	1	5,593	+56.225%
2026-05-15	4.7000	4.8000	4.6900	4.8000	+24.675%	35	5,593	+62.083%
2026-05-13	3.8500	3.8500	3.8500	3.8500	+2.941%	1	5,732	+102.078%
2026-05-12	3.6600	3.7400	3.6600	3.7400	+20.645%	8	5,738	+108.021%
2026-05-08	3.1300	3.1300	3.1000	3.1000	-7.186%	11	5,738	+150.968%
2026-05-07	3.3400	3.3400	3.3400	3.3400	+6.032%	2	5,734	+132.934%
2026-05-06	3.1800	3.1800	3.1500	3.1500	-21.053%	17	5,733	+146.984%
2026-05-04	3.9500	3.9900	3.9500	3.9900	+14.655%	15	5,738	+94.987%
2026-05-01	3.5900	3.5900	3.4800	3.4800	-2.247%	3	5,733	+123.563%
2026-04-30	3.5600	3.5600	3.5600	3.5600	+0.282%	1	5,733	+118.539%
2026-04-29	3.5300	3.5500	3.5300	3.5500	+9.231%	29	5,735	+119.155%
2026-04-28	3.3500	3.3500	3.2500	3.2500	+6.908%	2	5,708	+139.385%
2026-04-24	3.0400	3.0400	3.0400	3.0400	-3.492%	10	5,708	+155.921%
2026-04-23	2.9300	3.1500	2.9300	3.1500	+11.307%	39	5,701	+146.984%
2026-04-17	2.7900	2.8300	2.7900	2.8300	-12.923%	10	5,681	+174.912%
2026-04-16	2.9500	3.2500	2.9500	3.2500	+10.922%	15	5,683	+139.385%
2026-04-15	2.9300	2.9300	2.9300	2.9300	+4.270%	15	5,673	+165.529%
2026-04-14	2.8100	2.8100	2.8100	2.8100	-9.355%	3	5,668	+176.868%
2026-04-13	3.1000	3.1000	3.1000	3.1000	-1.587%	1	5,671	+150.968%
2026-04-09	3.3000	3.3000	3.0000	3.1500	+3.960%	3	5,671	+146.984%
2026-04-08	3.0300	3.0300	3.0300	3.0300	-9.552%	50	5,672	+156.766%
2026-04-06	3.3500	3.3500	3.3500	3.3500	-2.899%	12	5,672	+132.239%
2026-04-01	3.4500	3.4500	3.4500	3.4500	-2.817%	1	5,672	+125.507%
2026-03-31	3.7200	3.7200	3.5500	3.5500	-21.286%	12	5,672	+119.155%
2026-03-27	4.5100	4.5100	4.5100	4.5100	+6.619%	1	5,672	+72.506%
2026-03-26	4.0900	4.2300	4.0900	4.2300	+10.444%	6	5,672	+83.924%
2026-03-25	3.8500	3.8500	3.7900	3.8300	-5.432%	147	5,681	+103.133%
2026-03-24	4.0500	4.0500	4.0500	4.0500	+3.846%	2	5,536	+92.099%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-7.363%	1	5,538	+99.487%
2026-03-20	3.6500	4.2600	3.6200	4.2100	+29.538%	288	5,539	+84.798%
2026-03-19	3.4800	3.4800	3.1900	3.2500	-5.797%	32	5,366	+139.385%
2026-03-18	3.3600	3.4500	3.3600	3.4500	+8.150%	2	5,368	+125.507%
2026-03-17	3.1800	3.1900	3.1800	3.1900	-18.830%	5,005	5,368	+143.887%
2026-03-13	3.6700	3.9300	3.6700	3.9300	+6.216%	11	1,178	+97.964%
2026-03-12	3.7000	3.7000	3.7000	3.7000	+4.225%	1	1,168	+110.270%
2026-03-11	3.1200	3.5500	3.1200	3.5500	+46.694%	110	1,169	+119.155%
2026-03-09	2.4200	2.4200	2.4200	2.4200	-12.319%	2	1,069	+221.488%
2026-03-06	2.8900	2.8900	2.7600	2.7600	+13.115%	20	1,067	+181.884%
2026-03-05	2.4400	2.4400	2.4400	2.4400	+12.442%	1	1,047	+218.852%
2026-03-04	2.2000	2.2000	2.1700	2.1700	-1.810%	123	1,048	+258.525%
2026-03-03	2.3500	2.3500	2.2100	2.2100	+1.376%	32	1,079	+252.036%
2026-03-02	2.0700	2.1800	2.0700	2.1800	+15.957%	67	1,110	+256.881%
2026-02-27	1.8900	1.9000	1.8600	1.8800	-6.468%	39	1,126	+313.830%
2026-02-26	2.0200	2.0200	2.0000	2.0100	-2.427%	24	1,119	+287.065%
2026-02-25	2.1100	2.1100	2.0600	2.0600	-5.069%	4	1,118	+277.670%
2026-02-24	2.1800	2.1800	2.1700	2.1700	-3.125%	4	1,118	+258.525%
2026-02-23	2.2400	2.2400	2.2400	2.2400	-6.276%	3	1,121	+247.321%
2026-02-20	2.4800	2.4800	2.3900	2.3900	+0.844%	21	1,121	+225.523%
2026-02-17	2.3700	2.3700	2.3700	2.3700	-4.049%	50	1,142	+228.270%
2026-02-13	2.4700	2.4700	2.4700	2.4700	-11.786%	1	1,142	+214.980%
2026-02-12	2.8000	2.8000	2.8000	2.8000	-8.795%	2	1,142	+177.857%
2026-02-11	3.0700	3.0700	3.0700	3.0700	-10.234%	1	1,142	+153.420%
2026-02-06	3.4200	3.4200	3.4200	3.4200	-2.286%	1	1,142	+127.485%
2026-02-05	3.7700	3.7700	3.5000	3.5000	-8.854%	6	1,141	+122.286%
2026-02-04	3.8000	3.8400	3.8000	3.8400	+2.400%	7	1,137	+102.604%
2026-02-03	3.9000	3.9000	3.7500	3.7500	+2.740%	25	1,131	+107.467%
2026-01-30	3.6500	3.6500	3.6500	3.6500	-2.667%	5	1,137	+113.151%
2026-01-29	3.7900	3.7900	3.7500	3.7500	+5.634%	222	1,132	+107.467%
2026-01-28	3.7000	3.7000	3.5500	3.5500	+14.516%	21	1,330	+119.155%
2026-01-26	3.0900	3.1100	3.0900	3.1000	-11.175%	400	1,309	+150.968%
2026-01-21	3.4900	3.4900	3.4900	3.4900	-6.933%	2	1,413	+122.923%
2026-01-20	3.7500	3.7500	3.7500	3.7500	+18.671%	2	1,412	+107.467%
2026-01-16	3.1600	3.1600	3.1600	3.1600	+0.317%	2	1,408	+146.203%
2026-01-13	3.1500	3.1500	3.1500	3.1500	-4.545%	220	1,408	+146.984%
2026-01-12	3.3000	3.3000	3.3000	3.3000	+4.762%	3	1,188	+135.758%
2026-01-09	3.5500	3.5500	3.1500	3.1500	-10.000%	18	1,188	+146.984%
2026-01-08	3.5100	3.5100	3.5000	3.5000	+6.061%	68	1,184	+122.286%
2026-01-07	3.3100	3.3100	3.3000	3.3000	-8.333%	12	1,179	+135.758%
2026-01-06	3.5500	3.6000	3.5500	3.6000	0.000%	18	1,171	+116.111%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-2.703%	6	1,170	+116.111%
2026-01-02	3.6000	3.7000	3.6000	3.7000	+13.846%	276	1,170	+110.270%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-2.985%	2	894	+139.385%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-6.944%	7	888	+132.239%
2025-12-19	3.5500	3.6000	3.5500	3.6000	+2.857%	35	888	+116.111%
2025-12-18	3.4900	3.5000	3.4900	3.5000	-5.405%	4	862	+122.286%
2025-12-16	3.8100	3.8100	3.7000	3.7000	-2.632%	201	859	+110.270%
2025-12-15	3.7500	3.8000	3.7500	3.8000	-5.000%	11	860	+104.737%
2025-12-12	3.9600	4.0000	3.9000	4.0000	+12.676%	5	853	+94.500%
2025-12-11	3.4000	3.5500	3.3500	3.5500	0.000%	3	851	+119.155%
2025-12-10	3.5500	3.5500	3.5500	3.5500	-5.333%	2	850	+119.155%
2025-12-09	3.6500	3.7500	3.6500	3.7500	+1.351%	20	850	+107.467%
2025-12-08	3.5800	3.7000	3.5800	3.7000	+5.714%	137	831	+110.270%
2025-12-05	3.4500	3.5000	3.4500	3.5000	+8.025%	2	726	+122.286%
2025-12-04	3.2400	3.2400	3.2400	3.2400	+4.180%	40	724	+140.123%
2025-12-03	3.1100	3.1100	3.1100	3.1100	-5.471%	2	684	+150.161%
2025-12-02	3.2900	3.3000	3.2900	3.2900	+3.135%	5	682	+136.474%
2025-12-01	3.2400	3.2400	3.1900	3.1900	+8.136%	110	677	+143.887%
2025-11-26	2.9500	2.9500	2.9500	2.9500	-9.231%	6	566	+163.729%
2025-11-21	3.2500	3.2500	3.2500	3.2500	-2.985%	170	566	+139.385%
2025-11-20	3.3500	3.3500	3.3500	3.3500	-3.179%	30	396	+132.239%
2025-11-18	3.4600	3.4600	3.4600	3.4600	+3.284%	1	366	+124.855%
2025-11-17	3.3500	3.3500	3.3200	3.3500	+11.667%	36	365	+132.239%
2025-11-12	3.0000	3.0000	3.0000	3.0000	-6.250%	1	349	+159.333%
2025-11-10	3.2000	3.2000	3.2000	3.2000	+1.587%	2	349	+143.125%
2025-11-07	3.2500	3.2500	3.1500	3.1500	0.000%	250	347	+146.984%
2025-11-06	3.1500	3.1500	3.1500	3.1500	-5.970%	10	97	+146.984%
2025-11-05	3.2500	3.3500	3.2500	3.3500	+8.065%	12	97	+132.239%
2025-11-03	3.1000	3.1000	3.1000	3.1000	+7.639%	2	93	+150.968%
2025-10-30	2.8300	2.8800	2.8300	2.8800	+18.033%	51	93	+170.139%
2025-10-28	2.4200	2.4500	2.4200	2.4400	-9.963%	42	42	+218.852%
2025-10-22	2.7100	2.7100	2.7100	2.7100	0.000%	2	2	+187.085%