Dark

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

EOD

Aug 5, 2026

4.42-3.493%(-0.16)675

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3900	4.4700	4.3800	4.4200	-3.493%	675	6,088	0.000%
2026-08-04	4.6800	4.7300	4.5300	4.5800	-9.665%	155	5,770	-3.493%
2026-08-03	5.0700	5.1500	4.9800	5.0700	-8.977%	165	5,772	-12.821%
2026-07-31	5.4200	5.6900	5.4200	5.5700	+11.400%	418	5,613	-20.646%
2026-07-30	4.9000	5.0000	4.8800	5.0000	+2.669%	139	5,664	-11.600%
2026-07-29	4.8700	4.8700	4.8700	4.8700	+37.183%	2	5,598	-9.240%
2026-07-28	3.5500	3.5500	3.5500	3.5500	-18.391%	3	5,599	+24.507%
2026-07-24	4.4000	4.4000	4.1400	4.3500	-4.185%	5	5,602	+1.609%
2026-07-23	4.5800	4.5800	4.5400	4.5400	+6.075%	63	5,600	-2.643%
2026-07-22	4.1000	4.2800	4.1000	4.2800	+10.594%	58	5,597	+3.271%
2026-07-20	3.8000	3.8700	3.8000	3.8700	+19.444%	74	5,639	+14.212%
2026-07-17	3.2400	3.2400	3.2400	3.2400	-8.989%	3	5,639	+36.420%
2026-07-16	3.6400	3.6700	3.5600	3.5600	-4.813%	114	5,638	+24.157%
2026-07-14	3.5500	3.7400	3.5000	3.7400	+0.538%	77	5,659	+18.182%
2026-07-13	3.6500	3.7200	3.6500	3.7200	+14.462%	22	5,632	+18.817%
2026-07-09	3.3100	3.3600	3.2400	3.2500	-4.971%	214	5,642	+36.000%
2026-07-08	3.5500	3.7500	3.4000	3.4200	+2.090%	502	5,639	+29.240%
2026-07-07	3.0500	3.3500	3.0500	3.3500	+21.818%	56	5,702	+31.940%
2026-07-06	2.7500	2.7600	2.7400	2.7500	+6.589%	65	5,701	+60.727%
2026-07-02	2.6000	2.6000	2.5800	2.5800	+2.381%	12	5,770	+71.318%
2026-07-01	2.5200	2.5200	2.5200	2.5200	+15.068%	25	5,770	+75.397%
2026-06-30	1.8900	2.1900	1.8900	2.1900	+25.143%	7	5,822	+101.826%
2026-06-29	1.8100	1.8100	1.7400	1.7500	-4.372%	234	5,822	+152.571%
2026-06-26	2.0300	2.0300	1.8200	1.8300	+6.395%	72	5,765	+141.530%
2026-06-25	1.7700	1.7700	1.7200	1.7200	-9.948%	10	5,721	+156.977%
2026-06-24	1.9500	1.9900	1.8500	1.9100	-24.206%	102	5,711	+131.414%
2026-06-23	2.4500	2.5200	2.4500	2.5200	-1.176%	6	5,712	+75.397%
2026-06-22	2.4300	2.5900	2.4300	2.5500	+13.333%	122	5,708	+73.333%
2026-06-18	2.1400	2.2500	2.0900	2.2500	-6.250%	109	5,576	+96.444%
2026-06-17	2.5200	2.6500	2.4000	2.4000	-2.439%	64	5,576	+84.167%
2026-06-16	2.5700	2.5700	2.4600	2.4600	-20.130%	26	5,576	+79.675%
2026-06-12	3.0800	3.0800	3.0800	3.0800	-4.644%	4	5,564	+43.506%
2026-06-11	3.2500	3.2500	3.2300	3.2300	-6.647%	21	5,564	+36.842%
2026-06-08	3.4000	3.4600	3.4000	3.4600	+9.148%	8	5,563	+27.746%
2026-06-03	3.1700	3.1700	3.1700	3.1700	-3.354%	1	5,565	+39.432%
2026-05-28	3.2800	3.2800	3.2800	3.2800	-6.818%	5	5,564	+34.756%
2026-05-27	3.5000	3.5200	3.4500	3.5200	-4.348%	63	5,559	+25.568%
2026-05-26	3.7000	3.7000	3.6700	3.6800	-9.582%	37	5,594	+20.109%
2026-05-22	4.0800	4.0800	4.0600	4.0700	-6.865%	52	5,568	+8.600%
2026-05-21	4.4800	4.4800	4.3700	4.3700	-18.165%	4	5,593	+1.144%
2026-05-19	5.3700	5.5000	5.2500	5.3400	+7.229%	122	5,593	-17.228%
2026-05-18	4.9800	4.9800	4.9800	4.9800	+3.750%	1	5,593	-11.245%
2026-05-15	4.7000	4.8000	4.6900	4.8000	+24.675%	35	5,593	-7.917%
2026-05-13	3.8500	3.8500	3.8500	3.8500	+2.941%	1	5,732	+14.805%
2026-05-12	3.6600	3.7400	3.6600	3.7400	+20.645%	8	5,738	+18.182%
2026-05-08	3.1300	3.1300	3.1000	3.1000	-7.186%	11	5,738	+42.581%
2026-05-07	3.3400	3.3400	3.3400	3.3400	+6.032%	2	5,734	+32.335%
2026-05-06	3.1800	3.1800	3.1500	3.1500	-21.053%	17	5,733	+40.317%
2026-05-04	3.9500	3.9900	3.9500	3.9900	+14.655%	15	5,738	+10.777%
2026-05-01	3.5900	3.5900	3.4800	3.4800	-2.247%	3	5,733	+27.011%
2026-04-30	3.5600	3.5600	3.5600	3.5600	+0.282%	1	5,733	+24.157%
2026-04-29	3.5300	3.5500	3.5300	3.5500	+9.231%	29	5,735	+24.507%
2026-04-28	3.3500	3.3500	3.2500	3.2500	+6.908%	2	5,708	+36.000%
2026-04-24	3.0400	3.0400	3.0400	3.0400	-3.492%	10	5,708	+45.395%
2026-04-23	2.9300	3.1500	2.9300	3.1500	+11.307%	39	5,701	+40.317%
2026-04-17	2.7900	2.8300	2.7900	2.8300	-12.923%	10	5,681	+56.184%
2026-04-16	2.9500	3.2500	2.9500	3.2500	+10.922%	15	5,683	+36.000%
2026-04-15	2.9300	2.9300	2.9300	2.9300	+4.270%	15	5,673	+50.853%
2026-04-14	2.8100	2.8100	2.8100	2.8100	-9.355%	3	5,668	+57.295%
2026-04-13	3.1000	3.1000	3.1000	3.1000	-1.587%	1	5,671	+42.581%
2026-04-09	3.3000	3.3000	3.0000	3.1500	+3.960%	3	5,671	+40.317%
2026-04-08	3.0300	3.0300	3.0300	3.0300	-9.552%	50	5,672	+45.875%
2026-04-06	3.3500	3.3500	3.3500	3.3500	-2.899%	12	5,672	+31.940%
2026-04-01	3.4500	3.4500	3.4500	3.4500	-2.817%	1	5,672	+28.116%
2026-03-31	3.7200	3.7200	3.5500	3.5500	-21.286%	12	5,672	+24.507%
2026-03-27	4.5100	4.5100	4.5100	4.5100	+6.619%	1	5,672	-1.996%
2026-03-26	4.0900	4.2300	4.0900	4.2300	+10.444%	6	5,672	+4.492%
2026-03-25	3.8500	3.8500	3.7900	3.8300	-5.432%	147	5,681	+15.405%
2026-03-24	4.0500	4.0500	4.0500	4.0500	+3.846%	2	5,536	+9.136%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-7.363%	1	5,538	+13.333%
2026-03-20	3.6500	4.2600	3.6200	4.2100	+29.538%	288	5,539	+4.988%
2026-03-19	3.4800	3.4800	3.1900	3.2500	-5.797%	32	5,366	+36.000%
2026-03-18	3.3600	3.4500	3.3600	3.4500	+8.150%	2	5,368	+28.116%
2026-03-17	3.1800	3.1900	3.1800	3.1900	-18.830%	5,005	5,368	+38.558%
2026-03-13	3.6700	3.9300	3.6700	3.9300	+6.216%	11	1,178	+12.468%
2026-03-12	3.7000	3.7000	3.7000	3.7000	+4.225%	1	1,168	+19.459%
2026-03-11	3.1200	3.5500	3.1200	3.5500	+46.694%	110	1,169	+24.507%
2026-03-09	2.4200	2.4200	2.4200	2.4200	-12.319%	2	1,069	+82.645%
2026-03-06	2.8900	2.8900	2.7600	2.7600	+13.115%	20	1,067	+60.145%
2026-03-05	2.4400	2.4400	2.4400	2.4400	+12.442%	1	1,047	+81.148%
2026-03-04	2.2000	2.2000	2.1700	2.1700	-1.810%	123	1,048	+103.687%
2026-03-03	2.3500	2.3500	2.2100	2.2100	+1.376%	32	1,079	+100.000%
2026-03-02	2.0700	2.1800	2.0700	2.1800	+15.957%	67	1,110	+102.752%
2026-02-27	1.8900	1.9000	1.8600	1.8800	-6.468%	39	1,126	+135.106%
2026-02-26	2.0200	2.0200	2.0000	2.0100	-2.427%	24	1,119	+119.900%
2026-02-25	2.1100	2.1100	2.0600	2.0600	-5.069%	4	1,118	+114.563%
2026-02-24	2.1800	2.1800	2.1700	2.1700	-3.125%	4	1,118	+103.687%
2026-02-23	2.2400	2.2400	2.2400	2.2400	-6.276%	3	1,121	+97.321%
2026-02-20	2.4800	2.4800	2.3900	2.3900	+0.844%	21	1,121	+84.937%
2026-02-17	2.3700	2.3700	2.3700	2.3700	-4.049%	50	1,142	+86.498%
2026-02-13	2.4700	2.4700	2.4700	2.4700	-11.786%	1	1,142	+78.947%
2026-02-12	2.8000	2.8000	2.8000	2.8000	-8.795%	2	1,142	+57.857%
2026-02-11	3.0700	3.0700	3.0700	3.0700	-10.234%	1	1,142	+43.974%
2026-02-06	3.4200	3.4200	3.4200	3.4200	-2.286%	1	1,142	+29.240%
2026-02-05	3.7700	3.7700	3.5000	3.5000	-8.854%	6	1,141	+26.286%
2026-02-04	3.8000	3.8400	3.8000	3.8400	+2.400%	7	1,137	+15.104%
2026-02-03	3.9000	3.9000	3.7500	3.7500	+2.740%	25	1,131	+17.867%
2026-01-30	3.6500	3.6500	3.6500	3.6500	-2.667%	5	1,137	+21.096%
2026-01-29	3.7900	3.7900	3.7500	3.7500	+5.634%	222	1,132	+17.867%
2026-01-28	3.7000	3.7000	3.5500	3.5500	+14.516%	21	1,330	+24.507%
2026-01-26	3.0900	3.1100	3.0900	3.1000	-11.175%	400	1,309	+42.581%
2026-01-21	3.4900	3.4900	3.4900	3.4900	-6.933%	2	1,413	+26.648%
2026-01-20	3.7500	3.7500	3.7500	3.7500	+18.671%	2	1,412	+17.867%
2026-01-16	3.1600	3.1600	3.1600	3.1600	+0.317%	2	1,408	+39.873%
2026-01-13	3.1500	3.1500	3.1500	3.1500	-4.545%	220	1,408	+40.317%
2026-01-12	3.3000	3.3000	3.3000	3.3000	+4.762%	3	1,188	+33.939%
2026-01-09	3.5500	3.5500	3.1500	3.1500	-10.000%	18	1,188	+40.317%
2026-01-08	3.5100	3.5100	3.5000	3.5000	+6.061%	68	1,184	+26.286%
2026-01-07	3.3100	3.3100	3.3000	3.3000	-8.333%	12	1,179	+33.939%
2026-01-06	3.5500	3.6000	3.5500	3.6000	0.000%	18	1,171	+22.778%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-2.703%	6	1,170	+22.778%
2026-01-02	3.6000	3.7000	3.6000	3.7000	+13.846%	276	1,170	+19.459%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-2.985%	2	894	+36.000%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-6.944%	7	888	+31.940%
2025-12-19	3.5500	3.6000	3.5500	3.6000	+2.857%	35	888	+22.778%
2025-12-18	3.4900	3.5000	3.4900	3.5000	-5.405%	4	862	+26.286%
2025-12-16	3.8100	3.8100	3.7000	3.7000	-2.632%	201	859	+19.459%
2025-12-15	3.7500	3.8000	3.7500	3.8000	-5.000%	11	860	+16.316%
2025-12-12	3.9600	4.0000	3.9000	4.0000	+12.676%	5	853	+10.500%
2025-12-11	3.4000	3.5500	3.3500	3.5500	0.000%	3	851	+24.507%
2025-12-10	3.5500	3.5500	3.5500	3.5500	-5.333%	2	850	+24.507%
2025-12-09	3.6500	3.7500	3.6500	3.7500	+1.351%	20	850	+17.867%
2025-12-08	3.5800	3.7000	3.5800	3.7000	+5.714%	137	831	+19.459%
2025-12-05	3.4500	3.5000	3.4500	3.5000	+8.025%	2	726	+26.286%
2025-12-04	3.2400	3.2400	3.2400	3.2400	+4.180%	40	724	+36.420%
2025-12-03	3.1100	3.1100	3.1100	3.1100	-5.471%	2	684	+42.122%
2025-12-02	3.2900	3.3000	3.2900	3.2900	+3.135%	5	682	+34.347%
2025-12-01	3.2400	3.2400	3.1900	3.1900	+8.136%	110	677	+38.558%
2025-11-26	2.9500	2.9500	2.9500	2.9500	-9.231%	6	566	+49.831%
2025-11-21	3.2500	3.2500	3.2500	3.2500	-2.985%	170	566	+36.000%
2025-11-20	3.3500	3.3500	3.3500	3.3500	-3.179%	30	396	+31.940%
2025-11-18	3.4600	3.4600	3.4600	3.4600	+3.284%	1	366	+27.746%
2025-11-17	3.3500	3.3500	3.3200	3.3500	+11.667%	36	365	+31.940%
2025-11-12	3.0000	3.0000	3.0000	3.0000	-6.250%	1	349	+47.333%
2025-11-10	3.2000	3.2000	3.2000	3.2000	+1.587%	2	349	+38.125%
2025-11-07	3.2500	3.2500	3.1500	3.1500	0.000%	250	347	+40.317%
2025-11-06	3.1500	3.1500	3.1500	3.1500	-5.970%	10	97	+40.317%
2025-11-05	3.2500	3.3500	3.2500	3.3500	+8.065%	12	97	+31.940%
2025-11-03	3.1000	3.1000	3.1000	3.1000	+7.639%	2	93	+42.581%
2025-10-30	2.8300	2.8800	2.8300	2.8800	+18.033%	51	93	+53.472%
2025-10-28	2.4200	2.4500	2.4200	2.4400	-9.963%	42	42	+81.148%
2025-10-22	2.7100	2.7100	2.7100	2.7100	0.000%	2	2	+63.100%