Dark

TLT20261016P90
TLT Oct 16 2026 90.00 Put (TLT261016P00090000)
option OPRA

EOD

Sep 23, 2026

9.92+17.675%(+1.49)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	9.9000	9.9600	9.9000	9.9200	+17.675%	8	1,768	0.000%
2026-09-22	8.3500	8.4300	8.3500	8.4300	-0.824%	11	1,772	+17.675%
2026-09-21	8.5900	8.6000	8.5000	8.5000	-5.240%	4	1,770	+16.706%
2026-09-18	9.0000	9.0000	8.9700	8.9700	+3.940%	90	1,770	+10.591%
2026-09-17	8.6300	8.6300	8.6300	8.6300	-5.683%	35	1,720	+14.948%
2026-09-16	9.1500	9.1500	9.1500	9.1500	-2.348%	3	1,723	+8.415%
2026-09-15	9.3700	9.3700	9.3700	9.3700	-1.264%	4	1,723	+5.870%
2026-09-14	9.3500	9.4900	9.3500	9.4900	+6.749%	12	1,723	+4.531%
2026-09-11	8.8200	8.8900	8.8200	8.8900	-1.768%	3	1,733	+11.586%
2026-09-10	8.9800	9.0600	8.9800	9.0500	+7.610%	4	1,731	+9.613%
2026-09-09	8.4500	8.4500	8.3500	8.4100	+3.317%	4	1,729	+17.955%
2026-09-08	7.6900	8.1400	7.6900	8.1400	+4.359%	12	1,731	+21.867%
2026-09-03	7.8000	7.8000	7.8000	7.8000	-5.455%	1	1,736	+27.179%
2026-09-02	8.1500	8.2500	8.1500	8.2500	+0.243%	6	1,738	+20.242%
2026-09-01	8.2100	8.2300	8.2100	8.2300	+17.571%	2	1,733	+20.535%
2026-08-28	7.0000	7.0000	7.0000	7.0000	-1.408%	3	1,733	+41.714%
2026-08-27	7.1000	7.1000	7.1000	7.1000	-2.873%	10	1,730	+39.718%
2026-08-26	7.2500	7.3100	7.2500	7.3100	+4.429%	4	1,740	+35.705%
2026-08-25	7.3000	7.3000	7.0000	7.0000	-9.677%	4	1,740	+41.714%
2026-08-24	7.7200	7.7500	7.7200	7.7500	-6.627%	5	1,740	+28.000%
2026-08-21	8.3000	8.3000	8.3000	8.3000	+4.666%	1	1,744	+19.518%
2026-08-20	7.8400	7.9300	7.8400	7.9300	+6.586%	6	1,743	+25.095%
2026-08-19	7.3900	7.4400	7.3900	7.4400	-12.982%	3	1,743	+33.333%
2026-08-18	8.5200	8.6000	8.5200	8.5500	-3.061%	106	1,743	+16.023%
2026-08-17	8.8800	8.9000	8.8000	8.8200	+6.522%	6	1,642	+12.472%
2026-08-14	8.0400	8.3600	8.0400	8.2800	+10.547%	82	1,642	+19.807%
2026-08-13	7.4900	7.4900	7.4900	7.4900	-5.786%	1	1,694	+32.443%
2026-08-11	7.9700	7.9700	7.9500	7.9500	+5.718%	2	1,694	+24.780%
2026-08-07	7.5200	7.5200	7.5200	7.5200	-1.442%	10	1,694	+31.915%
2026-08-06	7.7500	7.7500	7.6100	7.6300	+5.533%	218	1,697	+30.013%
2026-08-05	7.1100	7.2500	7.0600	7.2300	-2.165%	379	1,745	+37.206%
2026-08-04	7.4500	7.4800	7.2500	7.3900	-5.499%	503	1,701	+34.235%
2026-08-03	7.9000	7.9500	7.8200	7.8200	+1.034%	210	1,628	+26.854%
2026-07-30	7.7400	7.7400	7.7400	7.7400	+24.437%	1	1,420	+28.165%
2026-07-28	6.4300	6.4300	6.2100	6.2200	-6.607%	129	1,421	+59.486%
2026-07-27	6.7900	6.8600	6.6200	6.6600	-2.346%	425	1,390	+48.949%
2026-07-24	7.0100	7.0100	6.8200	6.8200	-7.838%	18	1,334	+45.455%
2026-07-23	7.2000	7.4000	7.2000	7.4000	+8.824%	183	1,334	+34.054%
2026-07-21	6.6000	6.8000	6.6000	6.8000	+4.938%	20	1,397	+45.882%
2026-07-20	6.5300	6.5500	6.4700	6.4800	+10.769%	202	1,377	+53.086%
2026-07-17	5.7500	5.8900	5.7500	5.8500	-5.493%	161	1,380	+69.573%
2026-07-16	6.4500	6.5500	6.1400	6.1900	+3.167%	137	1,380	+60.258%
2026-07-14	6.0000	6.0000	6.0000	6.0000	-6.250%	3	1,380	+65.333%
2026-07-13	6.4000	6.4000	6.4000	6.4000	+6.489%	10	1,377	+55.000%
2026-07-10	5.9800	6.0300	5.9300	6.0100	+5.254%	154	1,367	+65.058%
2026-07-09	5.8600	5.8900	5.7100	5.7100	-8.347%	214	1,363	+73.730%
2026-07-08	6.0000	6.2300	6.0000	6.2300	+7.414%	30	1,360	+59.230%
2026-07-07	5.2000	5.8000	5.2000	5.8000	+16.466%	42	1,374	+71.034%
2026-07-06	5.1000	5.1600	4.9800	4.9800	+1.426%	27	1,335	+99.197%
2026-07-02	4.9300	4.9600	4.9100	4.9100	+1.867%	140	1,232	+102.037%
2026-07-01	4.9900	4.9900	4.7500	4.8200	+20.200%	135	1,232	+105.809%
2026-06-30	4.0500	4.0500	4.0100	4.0100	+8.378%	100	1,213	+147.382%
2026-06-29	3.6500	3.7000	3.6500	3.7000	+0.817%	31	1,154	+168.108%
2026-06-26	3.7300	3.7500	3.6700	3.6700	+6.377%	103	1,153	+170.300%
2026-06-25	3.4500	3.4500	3.4500	3.4500	-7.507%	20	1,140	+187.536%
2026-06-24	3.9000	3.9000	3.6500	3.7300	-18.022%	284	1,120	+165.952%
2026-06-23	4.5500	4.5500	4.5500	4.5500	-2.151%	3	1,158	+118.022%
2026-06-22	4.5700	4.7500	4.5700	4.6500	+16.541%	23	1,159	+113.333%
2026-06-18	3.9900	3.9900	3.9900	3.9900	-27.455%	2	1,160	+148.622%
2026-06-11	5.4000	5.5000	5.3500	5.5000	-1.786%	30	1,160	+80.364%
2026-06-10	5.5500	5.6500	5.5500	5.6000	+0.901%	61	1,162	+77.143%
2026-06-09	5.8000	5.9000	5.5500	5.5500	-3.478%	64	1,133	+78.739%
2026-06-08	5.7700	5.8200	5.7400	5.7500	+6.285%	140	1,085	+72.522%
2026-06-05	5.4100	5.4100	5.4100	5.4100	+6.496%	2	1,075	+83.364%
2026-06-04	5.0500	5.0800	5.0500	5.0800	-2.682%	50	1,076	+95.276%
2026-05-29	5.3000	5.3200	5.2200	5.2200	-2.612%	102	1,079	+90.038%
2026-05-28	5.4300	5.4500	5.3600	5.3600	-5.965%	60	1,082	+85.075%
2026-05-27	5.5500	5.7000	5.5500	5.7000	-1.724%	51	1,079	+74.035%
2026-05-26	5.8000	5.8000	5.8000	5.8000	-14.074%	2	1,047	+71.034%
2026-05-21	6.8000	6.8000	6.7500	6.7500	-13.462%	2	1,047	+46.963%
2026-05-19	7.8100	7.8100	7.8000	7.8000	+7.586%	75	1,047	+27.179%
2026-05-18	7.2800	7.3500	7.2500	7.2500	+28.319%	3	1,006	+36.828%
2026-05-14	5.6500	5.6500	5.6500	5.6500	-9.310%	1	1,006	+75.575%
2026-05-13	6.1700	6.2300	6.1700	6.2300	+7.229%	23	1,006	+59.230%
2026-05-12	5.8300	5.9000	5.8100	5.8100	+6.998%	6	1,006	+70.740%
2026-05-11	5.4300	5.4300	5.4300	5.4300	+6.055%	1	1,006	+82.689%
2026-05-08	5.0800	5.1200	5.0700	5.1200	0.000%	13	1,004	+93.750%
2026-05-06	5.1200	5.1200	5.1200	5.1200	-11.572%	110	995	+93.750%
2026-05-05	5.7900	5.7900	5.7900	5.7900	-5.546%	1	1,016	+71.330%
2026-05-04	6.1300	6.1300	6.1300	6.1300	+8.688%	2	1,015	+61.827%
2026-04-30	5.6400	5.6400	5.6400	5.6400	-2.422%	1	1,017	+75.887%
2026-04-29	5.5700	5.7800	5.5700	5.7800	+25.108%	50	1,016	+71.626%
2026-04-21	4.6200	4.6200	4.6200	4.6200	-1.493%	3	1,043	+114.719%
2026-04-16	4.6900	4.6900	4.6900	4.6900	+4.222%	1	1,043	+111.514%
2026-04-14	4.5300	4.5300	4.5000	4.5000	-11.591%	4	1,042	+120.444%
2026-04-10	5.1000	5.1000	5.0900	5.0900	-1.165%	3	1,042	+94.892%
2026-04-02	5.1700	5.1700	5.1500	5.1500	0.000%	6	1,044	+92.621%
2026-04-01	5.1500	5.1500	5.1500	5.1500	-3.738%	1	1,044	+92.621%
2026-03-31	5.3500	5.3500	5.3500	5.3500	-3.604%	33	1,044	+85.421%
2026-03-30	5.6500	5.6500	5.5500	5.5500	-8.717%	2	1,033	+78.739%
2026-03-27	6.2000	6.2000	6.0800	6.0800	+2.013%	1,006	1,032	+63.158%
2026-03-24	5.9600	5.9600	5.9600	5.9600	+10.370%	20	1,516	+66.443%
2026-03-20	5.4000	5.4000	5.4000	5.4000	+9.312%	20	1,516	+83.704%
2026-03-19	4.9500	4.9500	4.9400	4.9400	-4.078%	3	1,516	+100.810%
2026-03-16	5.1500	5.1500	5.1500	5.1500	-9.171%	10	1,519	+92.621%
2026-03-13	5.3600	5.7300	5.3600	5.6700	+4.037%	14	1,522	+74.956%
2026-03-12	5.2800	5.4500	5.2800	5.4500	+15.711%	46	1,522	+82.018%
2026-03-11	4.7100	4.7100	4.7100	4.7100	+15.725%	10	1,501	+110.616%
2026-03-10	4.0700	4.0700	4.0700	4.0700	-0.973%	5	1,498	+143.735%
2026-03-09	4.1100	4.1100	4.1100	4.1100	+0.489%	5	1,493	+141.363%
2026-03-06	4.0900	4.0900	4.0900	4.0900	+2.250%	25	1,488	+142.543%
2026-03-05	3.9700	4.0000	3.9700	4.0000	+11.111%	5	1,476	+148.000%
2026-03-04	3.6000	3.6000	3.6000	3.6000	0.000%	302	1,474	+175.556%
2026-03-03	3.6200	3.6200	3.6000	3.6000	+1.124%	86	1,776	+175.556%
2026-03-02	3.4000	3.6000	3.4000	3.5600	+6.587%	102	1,856	+178.652%
2026-02-26	3.3400	3.3400	3.3400	3.3400	-13.247%	30	1,827	+197.006%
2026-02-13	3.8500	3.8500	3.8500	3.8500	-11.494%	2	1,827	+157.662%
2026-02-12	4.3100	4.3500	4.3100	4.3500	-3.333%	1,205	1,827	+128.046%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-13.793%	2	881	+120.444%
2026-02-06	5.2200	5.2200	5.2200	5.2200	-0.382%	26	879	+90.038%
2026-02-05	5.2400	5.2400	5.2400	5.2400	-7.257%	3	879	+89.313%
2026-02-03	5.6500	5.6500	5.6500	5.6500	-0.877%	10	878	+75.575%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+2.888%	1	868	+74.035%
2026-01-20	5.6000	5.6000	5.5400	5.5400	+15.417%	2	868	+79.061%
2026-01-16	4.6300	4.8000	4.6300	4.8000	+11.628%	23	862	+106.667%
2026-01-15	4.3000	4.3000	4.3000	4.3000	-9.474%	28	862	+130.698%
2026-01-14	4.7500	4.7500	4.7500	4.7500	-1.042%	1	834	+108.842%
2026-01-13	4.8000	4.8000	4.7700	4.8000	-2.041%	12	834	+106.667%
2026-01-12	4.9000	4.9000	4.9000	4.9000	0.000%	3	826	+102.449%
2026-01-09	5.2500	5.2500	4.9000	4.9000	-5.769%	103	823	+102.449%
2026-01-08	5.0600	5.2000	5.0600	5.2000	-2.985%	57	720	+90.769%
2026-01-02	5.3600	5.3600	5.3600	5.3600	+0.187%	10	688	+85.075%
2025-12-23	5.3500	5.3500	5.3500	5.3500	+1.905%	1	683	+85.421%
2025-12-22	5.2500	5.2500	5.2500	5.2500	+0.962%	1	683	+88.952%
2025-12-19	5.2000	5.2000	5.1500	5.2000	+3.792%	13	682	+90.769%
2025-12-18	5.0500	5.0500	4.9500	5.0100	-10.536%	15	669	+98.004%
2025-12-12	5.6500	5.6500	5.6000	5.6000	+8.527%	30	672	+77.143%
2025-12-10	5.2000	5.2000	5.0500	5.1600	-1.714%	43	672	+92.248%
2025-12-09	5.0500	5.2500	5.0500	5.2500	0.000%	48	631	+88.952%
2025-12-08	5.2900	5.2900	5.2000	5.2500	+11.702%	156	583	+88.952%
2025-12-04	4.7000	4.7000	4.7000	4.7000	0.000%	1	471	+111.064%
2025-12-03	4.7000	4.7000	4.7000	4.7000	+1.075%	3	470	+111.064%
2025-12-02	4.6500	4.6500	4.6500	4.6500	+16.250%	24	467	+113.333%
2025-11-26	4.2300	4.2300	4.0000	4.0000	-1.235%	74	372	+148.000%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-13.830%	10	372	+144.938%
2025-11-21	4.7400	4.7400	4.7000	4.7000	-1.053%	5	362	+111.064%
2025-11-20	4.7500	4.7500	4.7500	4.7500	-5.000%	23	364	+108.842%
2025-11-18	5.0000	5.0000	5.0000	5.0000	+3.093%	1	341	+98.400%
2025-11-17	4.8500	4.9000	4.7700	4.8500	-1.020%	166	341	+104.536%
2025-11-14	4.9000	4.9000	4.9000	4.9000	+8.407%	22	195	+102.449%
2025-11-13	4.5000	4.5500	4.5000	4.5200	+2.032%	38	173	+119.469%
2025-11-12	4.4300	4.4300	4.4300	4.4300	-0.895%	1	141	+123.928%
2025-11-11	4.4700	4.4700	4.4700	4.4700	-4.894%	20	141	+121.924%
2025-11-10	4.7000	4.7000	4.7000	4.7000	+3.297%	1	127	+111.064%
2025-11-07	4.6000	4.6000	4.5500	4.5500	-5.208%	45	127	+118.022%
2025-11-05	4.7000	4.8200	4.7000	4.8000	+10.345%	12	83	+106.667%
2025-11-04	4.4500	4.4700	4.3500	4.3500	-4.396%	79	72	+128.046%
2025-11-03	4.5500	4.5500	4.5500	4.5500	+2.709%	5	19	+118.022%
2025-10-31	4.3800	4.4300	4.3800	4.4300	+5.981%	4	19	+123.928%
2025-10-30	4.1800	4.1800	4.1800	4.1800	+3.980%	4	16	+137.321%
2025-10-29	4.0200	4.0200	4.0200	4.0200	-0.985%	1	13	+146.766%
2025-10-27	4.0600	4.0600	4.0600	4.0600	-2.169%	2	10	+144.335%
2025-10-20	4.1500	4.1500	4.1500	4.1500	-5.467%	10	10	+139.036%
2025-10-16	4.3900	4.3900	4.3900	4.3900	0.000%	1	1	+125.968%