Dark

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

EOD

Aug 4, 2026

6.46-6.647%(-0.46)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.5100	6.5100	6.4600	6.4600	-6.647%	95	3,930	0.000%
2026-08-03	6.8200	6.9500	6.8000	6.9200	-6.106%	99	3,858	-6.647%
2026-07-31	6.8000	7.5000	6.8000	7.3700	+10.000%	75	3,835	-12.347%
2026-07-30	6.6200	6.7300	6.6200	6.7000	-1.471%	80	3,778	-3.582%
2026-07-29	6.5000	6.8000	6.5000	6.8000	+29.771%	32	3,698	-5.000%
2026-07-28	5.2400	5.2400	5.2400	5.2400	-8.870%	1	3,666	+23.282%
2026-07-27	5.7500	5.7500	5.7500	5.7500	-6.504%	1	3,665	+12.348%
2026-07-24	6.1700	6.1900	6.1300	6.1500	-4.355%	52	3,666	+5.041%
2026-07-23	6.4000	6.4300	6.3400	6.4300	+6.106%	205	3,686	+0.467%
2026-07-22	5.8900	6.0800	5.8300	6.0600	+4.483%	240	3,690	+6.601%
2026-07-21	5.8000	5.8000	5.8000	5.8000	+21.086%	10	3,683	+11.379%
2026-07-17	4.7900	4.7900	4.7900	4.7900	-12.750%	6	3,673	+34.864%
2026-07-16	5.4500	5.6000	5.4500	5.4900	+5.577%	189	3,670	+17.668%
2026-07-15	5.2000	5.2000	5.2000	5.2000	-2.804%	12	3,506	+24.231%
2026-07-14	5.2800	5.3500	5.2000	5.3500	-2.727%	150	3,496	+20.748%
2026-07-13	5.4000	5.5000	5.4000	5.5000	+11.789%	22	3,511	+17.455%
2026-07-09	4.8800	4.9700	4.8800	4.9200	-5.385%	221	3,501	+31.301%
2026-07-08	5.0000	5.2000	5.0000	5.2000	+8.333%	20	3,513	+24.231%
2026-07-07	4.4000	4.8000	4.4000	4.8000	+16.505%	43	3,503	+34.583%
2026-07-06	4.2000	4.2800	4.0800	4.1200	+1.728%	15	3,478	+56.796%
2026-07-02	4.2000	4.2000	4.0500	4.0500	+1.250%	145	3,416	+59.506%
2026-07-01	4.0500	4.0500	3.9000	4.0000	+25.000%	38	3,416	+61.500%
2026-06-30	3.2000	3.2000	3.2000	3.2000	+5.960%	12	3,405	+101.875%
2026-06-26	3.0200	3.0200	3.0200	3.0200	+7.092%	2	3,408	+113.907%
2026-06-25	2.8200	2.8200	2.8200	2.8200	-6.312%	3	3,406	+129.078%
2026-06-24	3.0500	3.0500	3.0100	3.0100	-24.561%	13	3,403	+114.618%
2026-06-22	3.8500	3.9900	3.8500	3.9900	+16.327%	5	3,398	+61.905%
2026-06-18	3.3000	3.4400	3.3000	3.4300	-18.138%	13	3,396	+88.338%
2026-06-15	4.2500	4.2700	4.1900	4.1900	-2.558%	94	3,396	+54.177%
2026-06-12	4.3000	4.3000	4.3000	4.3000	-7.328%	1	3,396	+50.233%
2026-06-03	4.6400	4.6400	4.6400	4.6400	+4.270%	2	3,396	+39.224%
2026-06-01	4.4500	4.4500	4.4500	4.4500	-22.339%	5	3,400	+45.169%
2026-05-22	5.7300	5.7300	5.7300	5.7300	-8.173%	1	3,400	+12.740%
2026-05-15	6.2100	6.2400	6.2100	6.2400	+46.824%	2	3,400	+3.526%
2026-05-08	4.2500	4.2500	4.2500	4.2500	-5.973%	1	3,399	+52.000%
2026-05-07	4.5200	4.5200	4.5200	4.5200	+2.727%	1	3,400	+42.920%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-10.569%	1	3,400	+46.818%
2026-05-05	5.0000	5.0000	4.9000	4.9200	+3.145%	4	3,400	+31.301%
2026-05-01	4.7500	4.7700	4.7500	4.7700	-2.053%	4	3,399	+35.430%
2026-04-30	4.8700	4.8700	4.8700	4.8700	+11.442%	1	3,399	+32.649%
2026-04-24	4.3700	4.3700	4.3700	4.3700	-2.889%	1	3,399	+47.826%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-10.891%	5	3,399	+43.556%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+16.359%	1	3,404	+27.921%
2026-03-17	4.3400	4.3400	4.3400	4.3400	+42.295%	1	3,405	+48.848%
2026-03-04	3.1200	3.1200	3.0500	3.0500	-1.613%	347	3,406	+111.803%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+0.977%	87	3,752	+108.387%
2026-03-02	2.9200	3.0700	2.9200	3.0700	+2.333%	29	3,839	+110.423%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-1.961%	1	3,865	+115.333%
2026-02-23	3.0600	3.0600	3.0600	3.0600	-5.263%	1	3,865	+111.111%
2026-02-20	3.2300	3.2300	3.2300	3.2300	0.000%	1	3,865	+100.000%
2026-02-17	3.2300	3.2300	3.2300	3.2300	-11.507%	2	3,864	+100.000%
2026-02-12	3.6500	3.6500	3.6500	3.6500	-20.652%	1	3,864	+76.986%
2026-02-06	4.6000	4.6000	4.6000	4.6000	+5.747%	26	3,864	+40.435%
2026-01-23	4.3500	4.3500	4.3500	4.3500	-10.124%	1	3,838	+48.506%
2026-01-20	4.9500	4.9500	4.8400	4.8400	+15.238%	116	3,838	+33.471%
2026-01-13	4.2500	4.2500	4.2000	4.2000	-2.326%	6	3,839	+53.810%
2026-01-09	4.6500	4.6500	4.3000	4.3000	-6.522%	18	3,833	+50.233%
2026-01-08	4.5000	4.6000	4.5000	4.6000	+8.235%	12	3,818	+40.435%
2026-01-07	4.2500	4.2500	4.2500	4.2500	-9.574%	10	3,806	+52.000%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+1.732%	9	3,816	+37.447%
2025-12-31	4.6200	4.6200	4.6200	4.6200	+7.442%	1	3,806	+39.827%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-6.522%	10	3,806	+50.233%
2025-12-19	4.5500	4.6500	4.5500	4.6000	+2.222%	25	3,806	+40.435%
2025-12-18	4.5000	4.5000	4.4000	4.5000	-3.226%	13	3,781	+43.556%
2025-12-17	4.6500	4.6500	4.6500	4.6500	-5.102%	3	3,768	+38.925%
2025-12-16	4.9000	4.9000	4.9000	4.9000	-1.010%	5	3,765	+31.837%
2025-12-12	4.9500	4.9500	4.9500	4.9500	+4.211%	2	3,760	+30.505%
2025-12-10	4.6000	4.7500	4.5500	4.7500	+1.064%	294	3,758	+36.000%
2025-12-09	4.5500	4.7000	4.5500	4.7000	0.000%	48	3,464	+37.447%
2025-12-08	4.7000	4.7500	4.7000	4.7000	+13.801%	143	3,417	+37.447%
2025-11-21	4.1300	4.1300	4.1300	4.1300	-3.953%	1	3,274	+56.416%
2025-11-20	4.3000	4.3000	4.2500	4.3000	-3.803%	36	3,274	+50.233%
2025-11-19	4.4700	4.4700	4.4700	4.4700	+2.523%	1	3,240	+44.519%
2025-11-17	4.3500	4.3600	4.2400	4.3600	+0.230%	159	3,239	+48.165%
2025-11-14	4.3500	4.3500	4.3500	4.3500	+3.571%	22	3,082	+48.506%
2025-11-13	4.2000	4.2000	4.2000	4.2000	+6.329%	2	3,060	+53.810%
2025-11-12	3.9500	3.9500	3.9500	3.9500	-1.496%	1	3,057	+63.544%
2025-11-06	4.0100	4.0100	4.0100	4.0100	+2.821%	20	3,057	+61.097%
2025-11-04	3.9500	3.9500	3.9000	3.9000	-3.465%	3,030	3,057	+65.641%
2025-11-03	4.0700	4.0700	4.0400	4.0400	+3.325%	36	1	+59.901%
2025-10-17	3.9100	3.9100	3.9100	3.9100	0.000%	1	1	+65.217%