Dark

TLT20261016P88
TLT Oct 16 2026 88.00 Put (TLT261016P00088000)
option OPRA

EOD

Sep 24, 2026

8.90+14.103%(+1.10)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.4800	8.9000	8.4400	8.9000	+14.103%	31	17,047	0.000%
2026-09-23	6.7600	8.0000	6.7600	7.8000	+18.721%	100	17,049	+14.103%
2026-09-22	6.3500	6.6900	6.3500	6.5700	-0.905%	96	17,030	+35.464%
2026-09-21	6.5500	6.6300	6.5200	6.6300	-4.741%	21	17,039	+34.238%
2026-09-18	6.9500	7.1000	6.8400	6.9600	+5.936%	159	17,046	+27.874%
2026-09-17	6.6000	6.6300	6.5000	6.5700	-7.334%	54	17,010	+35.464%
2026-09-16	7.0700	7.0900	6.9800	7.0900	-4.318%	14	17,011	+25.529%
2026-09-15	7.5000	7.5300	7.3400	7.4100	+5.106%	57	17,014	+20.108%
2026-09-14	7.5300	7.5600	7.0500	7.0500	-4.601%	14	17,012	+26.241%
2026-09-10	7.1500	7.3900	7.1500	7.3900	+15.469%	102	17,016	+20.433%
2026-09-09	5.9200	6.5600	5.8600	6.4000	+9.029%	159	17,053	+39.063%
2026-09-08	5.9100	5.9700	5.8700	5.8700	-0.508%	10	17,062	+51.618%
2026-09-03	5.7400	5.9000	5.7400	5.9000	-4.065%	2	17,062	+50.847%
2026-09-02	6.1000	6.2900	6.0700	6.1500	-1.600%	1,842	17,061	+44.715%
2026-09-01	6.1000	6.2600	5.9000	6.2500	+4.690%	267	15,872	+42.400%
2026-08-31	6.1000	6.2300	5.9600	5.9700	+8.545%	119	15,890	+49.079%
2026-08-28	4.5500	5.5000	4.5500	5.5000	+3.578%	4	15,882	+61.818%
2026-08-27	5.3100	5.3100	5.3100	5.3100	+3.509%	1	15,879	+67.608%
2026-08-25	5.3500	5.4000	5.1300	5.1300	-9.364%	79	15,879	+73.489%
2026-08-24	5.8800	5.8800	5.6600	5.6600	-10.866%	21	15,862	+57.244%
2026-08-21	6.1600	6.3500	6.1600	6.3500	+4.098%	4	15,841	+40.157%
2026-08-20	5.9300	6.1000	5.9300	6.1000	+12.963%	26	15,839	+45.902%
2026-08-19	5.5100	5.6000	5.4000	5.4000	-18.797%	27	15,859	+64.815%
2026-08-17	6.5900	6.6500	6.5900	6.6500	+4.560%	120	15,959	+33.835%
2026-08-14	6.3700	6.4300	6.3200	6.3600	+13.167%	296	15,964	+39.937%
2026-08-13	5.6900	5.7700	5.4700	5.6200	-8.170%	306	15,928	+58.363%
2026-08-12	5.8700	6.1200	5.8600	6.1200	+2.000%	99	15,917	+45.425%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-1.961%	1	15,919	+48.333%
2026-08-10	5.9500	6.1200	5.9400	6.1200	+11.475%	15	15,919	+45.425%
2026-08-07	5.5000	5.5000	5.4900	5.4900	-5.345%	4	15,911	+62.113%
2026-08-06	5.4600	5.8000	5.4600	5.8000	+10.057%	19	15,910	+53.448%
2026-08-05	5.2700	5.2700	5.2700	5.2700	-0.753%	1	15,893	+68.880%
2026-08-04	5.6000	5.6000	5.3100	5.3100	-11.204%	104	16,050	+67.608%
2026-08-03	5.9500	5.9800	5.9500	5.9800	-8.702%	655	16,019	+48.829%
2026-07-31	6.4000	6.5500	6.4000	6.5500	+12.931%	608	15,986	+35.878%
2026-07-30	5.7400	5.8000	5.7400	5.8000	+1.754%	14	15,703	+53.448%
2026-07-29	4.7000	5.8000	4.7000	5.7000	+29.545%	95	15,702	+56.140%
2026-07-28	4.4000	4.4000	4.4000	4.4000	-9.278%	1	15,702	+102.273%
2026-07-27	4.8500	4.8500	4.8500	4.8500	-4.902%	40	15,702	+83.505%
2026-07-24	5.2000	5.2000	5.1000	5.1000	-5.028%	30	15,663	+74.510%
2026-07-23	5.5200	5.5200	5.3100	5.3700	+9.816%	330	15,633	+65.736%
2026-07-21	4.9700	4.9700	4.8800	4.8900	+4.487%	240	15,627	+82.004%
2026-07-20	4.3500	4.6800	4.3500	4.6800	+15.556%	19	15,639	+90.171%
2026-07-17	4.0500	4.0500	4.0500	4.0500	-6.250%	20	15,623	+119.753%
2026-07-15	4.3000	4.3600	4.2200	4.3200	+5.882%	183	15,603	+106.019%
2026-07-09	4.2900	4.2900	4.0800	4.0800	+16.571%	22	15,594	+118.137%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+2.339%	1	15,607	+154.286%
2026-07-02	3.3100	3.4200	3.1500	3.4200	+2.090%	65	15,627	+160.234%
2026-07-01	3.3500	3.3500	3.3500	3.3500	+43.777%	24	15,627	+165.672%
2026-06-29	2.3300	2.3300	2.3300	2.3300	-0.427%	1	15,627	+281.974%
2026-06-25	2.2400	2.3400	2.2100	2.3400	-3.306%	8	15,627	+280.342%
2026-06-24	2.4900	2.4900	2.4200	2.4200	-19.333%	10	15,621	+267.769%
2026-06-23	3.1700	3.1700	3.0000	3.0000	-6.250%	5	15,618	+196.667%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+12.281%	1	15,615	+178.125%
2026-06-18	2.6300	2.8500	2.6100	2.8500	-6.557%	24	15,616	+212.281%
2026-06-17	3.0500	3.0500	3.0500	3.0500	-0.327%	1	15,616	+191.803%
2026-06-16	3.3000	3.3000	3.0600	3.0600	-15.934%	41	15,616	+190.850%
2026-06-12	3.6300	3.6400	3.6300	3.6400	-8.772%	3	15,608	+144.505%
2026-06-11	3.9900	3.9900	3.9900	3.9900	-5.674%	1	15,608	+123.058%
2026-06-09	4.2300	4.2300	4.2300	4.2300	-2.982%	4	15,609	+110.402%
2026-06-08	3.9400	4.3600	3.9400	4.3600	+8.189%	170	15,605	+104.128%
2026-06-05	4.0300	4.0300	4.0300	4.0300	0.000%	2	15,603	+120.844%
2026-06-03	4.0500	4.0500	4.0300	4.0300	+12.570%	4	15,603	+120.844%
2026-06-02	3.5800	3.5800	3.5800	3.5800	-7.254%	30	15,606	+148.603%
2026-05-28	3.8600	3.8600	3.8600	3.8600	-23.715%	1	15,594	+130.570%
2026-05-21	5.2500	5.2500	5.0600	5.0600	-15.667%	6	15,594	+75.889%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-1.961%	12	15,594	+48.333%
2026-05-19	6.1200	6.1200	6.1200	6.1200	+11.475%	1	15,602	+45.425%
2026-05-18	5.4900	5.4900	5.4900	5.4900	-0.182%	4	15,602	+62.113%
2026-05-15	5.3500	5.5200	5.3000	5.5000	+30.952%	179	15,602	+61.818%
2026-05-14	4.2500	4.2500	4.2000	4.2000	-9.677%	31	15,566	+111.905%
2026-05-13	4.6300	4.6500	4.6300	4.6500	+6.164%	6	15,538	+91.398%
2026-05-12	4.3500	4.3800	4.3000	4.3800	+9.500%	41	15,538	+103.196%
2026-05-11	3.9700	4.0000	3.9700	4.0000	+8.992%	4	15,538	+122.500%
2026-05-08	3.5900	3.7500	3.5900	3.6700	-13.647%	8	15,510	+142.507%
2026-05-05	4.2500	4.2500	4.2500	4.2500	-6.181%	2	15,509	+109.412%
2026-05-04	4.2700	4.5300	4.2700	4.5300	+14.684%	3	15,509	+96.468%
2026-05-01	3.9500	3.9500	3.9500	3.9500	-5.952%	1	15,510	+125.316%
2026-04-30	4.2200	4.2200	4.2000	4.2000	+1.205%	61	15,510	+111.905%
2026-04-29	4.1500	4.1500	4.1500	4.1500	+18.571%	1	15,508	+114.458%
2026-04-23	3.4600	3.5000	3.4600	3.5000	0.000%	18	15,508	+154.286%
2026-04-22	3.5000	3.5000	3.5000	3.5000	-3.581%	2	15,508	+154.286%
2026-04-21	3.6500	3.6500	3.6300	3.6300	+1.397%	17	15,491	+145.179%
2026-04-16	3.6000	3.6000	3.5800	3.5800	-4.533%	25	15,491	+148.603%
2026-04-13	3.7500	3.7500	3.7500	3.7500	-1.832%	1	15,491	+137.333%
2026-04-10	3.8200	3.8200	3.8200	3.8200	+7.606%	100	15,491	+132.984%
2026-04-08	3.5500	3.5500	3.5500	3.5500	-15.476%	100	15,491	+150.704%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+8.808%	3	15,491	+111.905%
2026-04-06	3.8600	3.8600	3.8600	3.8600	-18.737%	1	15,491	+130.570%
2026-03-26	4.7500	4.7500	4.7500	4.7500	+18.454%	4	15,492	+87.368%
2026-03-16	4.0100	4.0100	4.0100	4.0100	-10.889%	3	15,492	+121.945%
2026-03-13	4.5000	4.5000	4.5000	4.5000	+4.408%	2	15,492	+97.778%
2026-03-12	4.3100	4.3100	4.3100	4.3100	+46.102%	50	15,492	+106.497%
2026-03-10	2.9500	2.9500	2.9500	2.9500	+3.873%	1	15,492	+201.695%
2026-03-09	2.8400	2.8400	2.8400	2.8400	-15.727%	1	15,492	+213.380%
2026-03-06	3.3600	3.4200	3.3600	3.3700	+27.170%	3	15,494	+164.095%
2026-03-04	2.5800	2.6500	2.5700	2.6500	+0.760%	579	15,494	+235.849%
2026-03-03	2.8200	2.8200	2.6300	2.6300	+1.154%	92	15,569	+238.403%
2026-03-02	2.4700	2.6000	2.4700	2.6000	+14.537%	4	15,652	+242.308%
2026-02-27	2.2700	2.2700	2.2700	2.2700	-14.340%	2	15,652	+292.070%
2026-02-24	2.6500	2.6500	2.6500	2.6500	-1.852%	92	15,652	+235.849%
2026-02-23	2.7000	2.7000	2.7000	2.7000	-6.250%	92	15,652	+229.630%
2026-02-20	2.7300	2.8900	2.7300	2.8800	+3.971%	95	15,652	+209.028%
2026-02-19	2.8500	2.8800	2.7700	2.7700	-2.120%	13	15,711	+221.300%
2026-02-18	2.8200	2.8300	2.8200	2.8300	+1.434%	3	15,714	+214.488%
2026-02-17	2.8100	2.8200	2.7900	2.7900	-3.460%	15,030	15,714	+218.996%
2026-02-13	2.8900	2.8900	2.8900	2.8900	-12.424%	1	731	+207.958%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-4.348%	10	731	+169.697%
2026-02-10	3.5300	3.5300	3.4500	3.4500	-5.995%	4	731	+157.971%
2026-01-27	3.6700	3.6700	3.6700	3.6700	+4.857%	1	731	+142.507%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-17.258%	2	730	+154.286%
2026-01-20	4.2300	4.2300	4.2300	4.2300	+15.574%	1	730	+110.402%
2026-01-16	3.6700	3.6700	3.6600	3.6600	+7.647%	4	726	+143.169%
2026-01-14	3.3900	3.4000	3.3900	3.4000	-8.108%	2	726	+161.765%
2026-01-13	3.6500	3.7000	3.6500	3.7000	-2.632%	6	724	+140.541%
2026-01-09	4.0500	4.1000	3.8000	3.8000	-6.173%	23	718	+134.211%
2026-01-08	3.9500	4.0500	3.9500	4.0500	+5.195%	30	695	+119.753%
2026-01-07	3.9000	3.9000	3.8500	3.8500	-7.229%	8	665	+131.169%
2026-01-06	4.1000	4.1500	4.1000	4.1500	+3.234%	9	657	+114.458%
2026-01-05	4.1000	4.1000	4.0100	4.0200	-3.133%	8	646	+121.393%
2026-01-02	4.1500	4.1500	4.1500	4.1500	+10.372%	32	646	+114.458%
2025-12-24	3.7600	3.7600	3.7600	3.7600	-6.931%	1	628	+136.702%
2025-12-23	4.0400	4.0400	4.0400	4.0400	-1.463%	9	628	+120.297%
2025-12-19	4.0500	4.1000	4.0500	4.1000	+2.500%	31	619	+117.073%
2025-12-18	3.9500	4.0000	3.9000	4.0000	-4.762%	22	588	+122.500%
2025-12-17	4.2000	4.2000	4.2000	4.2000	-3.448%	7	571	+111.905%
2025-12-16	4.3500	4.3500	4.3500	4.3500	+2.353%	10	564	+104.598%
2025-12-15	4.2800	4.2800	4.2500	4.2500	+7.595%	2	554	+109.412%
2025-12-11	3.9500	3.9500	3.9500	3.9500	-2.469%	1	552	+125.316%
2025-12-10	4.0500	4.0500	4.0500	4.0500	-3.571%	8	551	+119.753%
2025-12-09	4.0000	4.2000	4.0000	4.2000	0.000%	67	543	+111.905%
2025-12-08	4.2000	4.2000	4.1500	4.2000	+9.091%	106	476	+111.905%
2025-12-05	3.8500	3.8500	3.8500	3.8500	+4.054%	18	371	+131.169%
2025-12-04	3.7000	3.7000	3.7000	3.7000	+1.370%	50	353	+140.541%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-1.084%	3	314	+143.836%
2025-12-01	3.6300	3.6900	3.6300	3.6900	+16.404%	5	314	+141.192%
2025-11-26	3.1700	3.1700	3.1700	3.1700	-14.324%	2	315	+180.757%
2025-11-21	3.7000	3.7000	3.7000	3.7000	-5.128%	99	315	+140.541%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+4.000%	156	216	+128.205%
2025-11-17	3.8000	3.8000	3.7500	3.7500	+10.294%	64	78	+137.333%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-2.857%	1	59	+161.765%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-6.667%	1	59	+154.286%
2025-11-05	3.7500	3.7500	3.7500	3.7500	+11.940%	1	58	+137.333%
2025-10-30	3.3500	3.3500	3.3500	3.3500	+6.349%	2	57	+165.672%
2025-10-29	2.8700	3.1500	2.8700	3.1500	+11.307%	4	55	+182.540%
2025-10-28	2.8300	2.8300	2.8300	2.8300	-13.190%	11	53	+214.488%
2025-10-23	3.2600	3.2600	3.2600	3.2600	+6.536%	30	44	+173.006%
2025-10-22	3.0600	3.0600	3.0600	3.0600	+2.000%	2	14	+190.850%
2025-10-21	3.0000	3.0000	3.0000	3.0000	-9.091%	1	12	+196.667%
2025-10-20	3.3000	3.3000	3.3000	3.3000	-4.348%	1	11	+169.697%
2025-10-17	3.4400	3.4500	3.4400	3.4500	+0.583%	2	12	+157.971%
2025-10-16	3.4300	3.4300	3.4300	3.4300	0.000%	10	0	+159.475%