Dark

TLT20261016P89
TLT Oct 16 2026 89.00 Put (TLT261016P00089000)
option OPRA

EOD

Sep 24, 2026

9.80+13.295%(+1.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.1500	9.8000	9.1500	9.8000	+13.295%	17	4,070	0.000%
2026-09-23	8.6500	8.6500	8.6500	8.6500	+13.816%	10	4,067	+13.295%
2026-09-22	7.6000	7.6000	7.6000	7.6000	+1.877%	1	4,063	+28.947%
2026-09-21	7.5400	7.5400	7.4000	7.4600	-6.750%	7	4,064	+31.367%
2026-09-18	7.9500	8.0000	7.9500	8.0000	+7.672%	108	4,065	+22.500%
2026-09-17	7.5200	7.5400	7.3500	7.4300	+2.483%	46	4,049	+31.898%
2026-09-15	7.2500	7.2500	7.2500	7.2500	-9.938%	1	4,049	+35.172%
2026-09-14	8.3000	8.4900	8.0500	8.0500	-0.248%	14	4,050	+21.739%
2026-09-10	8.0500	8.0700	8.0500	8.0700	+15.286%	6	4,051	+21.437%
2026-09-09	7.0000	7.0000	7.0000	7.0000	+0.719%	28	4,053	+40.000%
2026-09-08	6.9500	6.9500	6.9500	6.9500	+3.731%	2	4,032	+41.007%
2026-09-04	6.7000	6.7000	6.7000	6.7000	-2.899%	1	4,033	+46.269%
2026-09-03	6.9000	6.9000	6.9000	6.9000	-3.497%	1	4,033	+42.029%
2026-09-02	7.1500	7.1600	7.1300	7.1500	+0.846%	227	4,033	+37.063%
2026-09-01	7.0500	7.0900	7.0200	7.0900	-0.978%	53	3,845	+38.223%
2026-08-31	7.1700	7.1700	7.1500	7.1600	+9.985%	57	3,875	+36.872%
2026-08-28	6.0100	6.5100	5.8600	6.5100	+6.373%	84	3,893	+50.538%
2026-08-27	6.1200	6.1200	6.1200	6.1200	+0.990%	10	3,927	+60.131%
2026-08-26	6.2600	6.2600	6.0600	6.0600	-10.882%	140	3,927	+61.716%
2026-08-24	6.7600	6.8000	6.7600	6.8000	-7.104%	8	4,035	+44.118%
2026-08-21	7.2000	7.3200	7.2000	7.3200	+5.628%	7	4,030	+33.880%
2026-08-20	6.8900	6.9300	6.8800	6.9300	+8.451%	6	4,031	+41.414%
2026-08-19	6.3600	6.4500	6.3500	6.3900	-16.252%	26	4,031	+53.365%
2026-08-18	8.0000	8.0000	7.5500	7.6300	-3.662%	35	4,031	+28.440%
2026-08-17	7.6000	7.9200	7.6000	7.9200	+7.317%	26	4,008	+23.737%
2026-08-14	7.2000	7.4000	7.2000	7.3800	+14.596%	26	3,988	+32.791%
2026-08-13	6.3300	6.4400	6.3300	6.4400	-8.131%	2	3,968	+52.174%
2026-08-10	7.0000	7.0100	7.0000	7.0100	+9.020%	20	3,968	+39.800%
2026-08-07	6.6200	6.7100	6.4100	6.4300	-4.599%	438	3,948	+52.411%
2026-08-06	6.5300	6.7700	6.5000	6.7400	+4.334%	200	3,939	+45.401%
2026-08-04	6.5100	6.5100	6.4600	6.4600	-6.647%	95	3,930	+51.703%
2026-08-03	6.8200	6.9500	6.8000	6.9200	-6.106%	99	3,858	+41.618%
2026-07-31	6.8000	7.5000	6.8000	7.3700	+10.000%	75	3,835	+32.972%
2026-07-30	6.6200	6.7300	6.6200	6.7000	-1.471%	80	3,778	+46.269%
2026-07-29	6.5000	6.8000	6.5000	6.8000	+29.771%	32	3,698	+44.118%
2026-07-28	5.2400	5.2400	5.2400	5.2400	-8.870%	1	3,666	+87.023%
2026-07-27	5.7500	5.7500	5.7500	5.7500	-6.504%	1	3,665	+70.435%
2026-07-24	6.1700	6.1900	6.1300	6.1500	-4.355%	52	3,666	+59.350%
2026-07-23	6.4000	6.4300	6.3400	6.4300	+6.106%	205	3,686	+52.411%
2026-07-22	5.8900	6.0800	5.8300	6.0600	+4.483%	240	3,690	+61.716%
2026-07-21	5.8000	5.8000	5.8000	5.8000	+21.086%	10	3,683	+68.966%
2026-07-17	4.7900	4.7900	4.7900	4.7900	-12.750%	6	3,673	+104.593%
2026-07-16	5.4500	5.6000	5.4500	5.4900	+5.577%	189	3,670	+78.506%
2026-07-15	5.2000	5.2000	5.2000	5.2000	-2.804%	12	3,506	+88.462%
2026-07-14	5.2800	5.3500	5.2000	5.3500	-2.727%	150	3,496	+83.178%
2026-07-13	5.4000	5.5000	5.4000	5.5000	+11.789%	22	3,511	+78.182%
2026-07-09	4.8800	4.9700	4.8800	4.9200	-5.385%	221	3,501	+99.187%
2026-07-08	5.0000	5.2000	5.0000	5.2000	+8.333%	20	3,513	+88.462%
2026-07-07	4.4000	4.8000	4.4000	4.8000	+16.505%	43	3,503	+104.167%
2026-07-06	4.2000	4.2800	4.0800	4.1200	+1.728%	15	3,478	+137.864%
2026-07-02	4.2000	4.2000	4.0500	4.0500	+1.250%	145	3,416	+141.975%
2026-07-01	4.0500	4.0500	3.9000	4.0000	+25.000%	38	3,416	+145.000%
2026-06-30	3.2000	3.2000	3.2000	3.2000	+5.960%	12	3,405	+206.250%
2026-06-26	3.0200	3.0200	3.0200	3.0200	+7.092%	2	3,408	+224.503%
2026-06-25	2.8200	2.8200	2.8200	2.8200	-6.312%	3	3,406	+247.518%
2026-06-24	3.0500	3.0500	3.0100	3.0100	-24.561%	13	3,403	+225.581%
2026-06-22	3.8500	3.9900	3.8500	3.9900	+16.327%	5	3,398	+145.614%
2026-06-18	3.3000	3.4400	3.3000	3.4300	-18.138%	13	3,396	+185.714%
2026-06-15	4.2500	4.2700	4.1900	4.1900	-2.558%	94	3,396	+133.890%
2026-06-12	4.3000	4.3000	4.3000	4.3000	-7.328%	1	3,396	+127.907%
2026-06-03	4.6400	4.6400	4.6400	4.6400	+4.270%	2	3,396	+111.207%
2026-06-01	4.4500	4.4500	4.4500	4.4500	-22.339%	5	3,400	+120.225%
2026-05-22	5.7300	5.7300	5.7300	5.7300	-8.173%	1	3,400	+71.030%
2026-05-15	6.2100	6.2400	6.2100	6.2400	+46.824%	2	3,400	+57.051%
2026-05-08	4.2500	4.2500	4.2500	4.2500	-5.973%	1	3,399	+130.588%
2026-05-07	4.5200	4.5200	4.5200	4.5200	+2.727%	1	3,400	+116.814%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-10.569%	1	3,400	+122.727%
2026-05-05	5.0000	5.0000	4.9000	4.9200	+3.145%	4	3,400	+99.187%
2026-05-01	4.7500	4.7700	4.7500	4.7700	-2.053%	4	3,399	+105.451%
2026-04-30	4.8700	4.8700	4.8700	4.8700	+11.442%	1	3,399	+101.232%
2026-04-24	4.3700	4.3700	4.3700	4.3700	-2.889%	1	3,399	+124.256%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-10.891%	5	3,399	+117.778%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+16.359%	1	3,404	+94.059%
2026-03-17	4.3400	4.3400	4.3400	4.3400	+42.295%	1	3,405	+125.806%
2026-03-04	3.1200	3.1200	3.0500	3.0500	-1.613%	347	3,406	+221.311%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+0.977%	87	3,752	+216.129%
2026-03-02	2.9200	3.0700	2.9200	3.0700	+2.333%	29	3,839	+219.218%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-1.961%	1	3,865	+226.667%
2026-02-23	3.0600	3.0600	3.0600	3.0600	-5.263%	1	3,865	+220.261%
2026-02-20	3.2300	3.2300	3.2300	3.2300	0.000%	1	3,865	+203.406%
2026-02-17	3.2300	3.2300	3.2300	3.2300	-11.507%	2	3,864	+203.406%
2026-02-12	3.6500	3.6500	3.6500	3.6500	-20.652%	1	3,864	+168.493%
2026-02-06	4.6000	4.6000	4.6000	4.6000	+5.747%	26	3,864	+113.043%
2026-01-23	4.3500	4.3500	4.3500	4.3500	-10.124%	1	3,838	+125.287%
2026-01-20	4.9500	4.9500	4.8400	4.8400	+15.238%	116	3,838	+102.479%
2026-01-13	4.2500	4.2500	4.2000	4.2000	-2.326%	6	3,839	+133.333%
2026-01-09	4.6500	4.6500	4.3000	4.3000	-6.522%	18	3,833	+127.907%
2026-01-08	4.5000	4.6000	4.5000	4.6000	+8.235%	12	3,818	+113.043%
2026-01-07	4.2500	4.2500	4.2500	4.2500	-9.574%	10	3,806	+130.588%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+1.732%	9	3,816	+108.511%
2025-12-31	4.6200	4.6200	4.6200	4.6200	+7.442%	1	3,806	+112.121%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-6.522%	10	3,806	+127.907%
2025-12-19	4.5500	4.6500	4.5500	4.6000	+2.222%	25	3,806	+113.043%
2025-12-18	4.5000	4.5000	4.4000	4.5000	-3.226%	13	3,781	+117.778%
2025-12-17	4.6500	4.6500	4.6500	4.6500	-5.102%	3	3,768	+110.753%
2025-12-16	4.9000	4.9000	4.9000	4.9000	-1.010%	5	3,765	+100.000%
2025-12-12	4.9500	4.9500	4.9500	4.9500	+4.211%	2	3,760	+97.980%
2025-12-10	4.6000	4.7500	4.5500	4.7500	+1.064%	294	3,758	+106.316%
2025-12-09	4.5500	4.7000	4.5500	4.7000	0.000%	48	3,464	+108.511%
2025-12-08	4.7000	4.7500	4.7000	4.7000	+13.801%	143	3,417	+108.511%
2025-11-21	4.1300	4.1300	4.1300	4.1300	-3.953%	1	3,274	+137.288%
2025-11-20	4.3000	4.3000	4.2500	4.3000	-3.803%	36	3,274	+127.907%
2025-11-19	4.4700	4.4700	4.4700	4.4700	+2.523%	1	3,240	+119.239%
2025-11-17	4.3500	4.3600	4.2400	4.3600	+0.230%	159	3,239	+124.771%
2025-11-14	4.3500	4.3500	4.3500	4.3500	+3.571%	22	3,082	+125.287%
2025-11-13	4.2000	4.2000	4.2000	4.2000	+6.329%	2	3,060	+133.333%
2025-11-12	3.9500	3.9500	3.9500	3.9500	-1.496%	1	3,057	+148.101%
2025-11-06	4.0100	4.0100	4.0100	4.0100	+2.821%	20	3,057	+144.389%
2025-11-04	3.9500	3.9500	3.9000	3.9000	-3.465%	3,030	3,057	+151.282%
2025-11-03	4.0700	4.0700	4.0400	4.0400	+3.325%	36	1	+142.574%
2025-10-17	3.9100	3.9100	3.9100	3.9100	0.000%	1	1	+150.639%