Dark

TLT20261016P91
TLT Oct 16 2026 91.00 Put (TLT261016P00091000)
option OPRA

EOD

Sep 21, 2026

9.44-5.506%(-0.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.3800	9.4400	9.3800	9.4400	-5.506%	6	398	0.000%
2026-09-18	10.0000	10.0600	9.9700	9.9900	+13.523%	89	401	-5.506%
2026-09-04	8.8000	8.8000	8.8000	8.8000	0.000%	10	429	+7.273%
2026-09-03	8.7500	8.8100	8.7000	8.8000	-3.825%	12	429	+7.273%
2026-09-02	9.1500	9.1500	9.1200	9.1500	+10.909%	10	441	+3.169%
2026-08-26	8.1300	8.2700	8.1300	8.2500	-10.811%	8	432	+14.424%
2026-08-21	9.2500	9.2500	9.2500	9.2500	+8.314%	1	432	+2.054%
2026-08-19	8.4000	8.5400	8.4000	8.5400	-10.856%	51	432	+10.539%
2026-08-18	9.5100	9.6000	9.4600	9.5800	+5.391%	24	433	-1.461%
2026-08-14	8.9700	9.0900	8.9700	9.0900	+9.518%	2	430	+3.850%
2026-08-13	8.3000	8.3000	8.3000	8.3000	-6.215%	50	430	+13.735%
2026-08-11	8.8200	8.8500	8.7200	8.8500	+30.147%	370	486	+6.667%
2026-07-17	6.8000	6.8000	6.8000	6.8000	-6.465%	30	712	+38.824%
2026-07-13	7.3500	7.3700	7.2700	7.2700	+6.131%	134	742	+29.849%
2026-07-08	6.9400	7.1900	6.8400	6.8500	+17.698%	419	738	+37.810%
2026-07-02	5.8200	5.8200	5.8200	5.8200	+3.009%	101	636	+62.199%
2026-07-01	5.8000	5.8100	5.6500	5.6500	+11.660%	50	636	+67.080%
2026-06-30	5.1000	5.1000	5.0600	5.0600	+12.444%	50	649	+86.561%
2026-06-29	4.4500	4.5000	4.3600	4.5000	0.000%	224	640	+109.778%
2026-06-25	4.2000	4.5000	4.2000	4.5000	-2.174%	72	623	+109.778%
2026-06-24	4.5500	4.6800	4.5000	4.6000	-13.208%	10	587	+105.217%
2026-06-23	5.3000	5.3000	5.3000	5.3000	-5.694%	90	587	+78.113%
2026-06-22	5.5000	5.6300	5.5000	5.6200	+18.316%	24	677	+67.972%
2026-06-18	4.7500	4.7500	4.7500	4.7500	-9.524%	1	672	+98.737%
2026-06-17	5.2500	5.2500	5.2500	5.2500	-17.323%	5	672	+79.810%
2026-06-11	6.3000	6.3800	6.2000	6.3500	+0.158%	29	672	+48.661%
2026-06-05	6.2400	6.3400	6.2400	6.3400	+7.276%	2	671	+48.896%
2026-06-04	5.8500	5.9100	5.8500	5.9100	-9.356%	50	671	+59.729%
2026-05-27	6.5200	6.5200	6.5200	6.5200	-11.773%	50	671	+44.785%
2026-05-22	7.3900	7.3900	7.3900	7.3900	-10.424%	10	671	+27.740%
2026-05-21	8.2500	8.2500	8.2500	8.2500	+4.430%	10	661	+14.424%
2026-05-20	7.9000	7.9000	7.9000	7.9000	-7.818%	4	661	+19.494%
2026-05-19	8.6600	8.6600	8.5700	8.5700	+8.481%	19	655	+10.152%
2026-05-15	7.9000	7.9000	7.9000	7.9000	+17.385%	7	655	+19.494%
2026-05-12	6.6500	6.7300	6.6500	6.7300	+6.825%	2	629	+40.267%
2026-05-01	6.3000	6.3000	6.3000	6.3000	-3.817%	2	630	+49.841%
2026-04-30	6.5500	6.5500	6.5500	6.5500	+7.377%	1	630	+44.122%
2026-04-28	6.1000	6.1000	6.1000	6.1000	+8.929%	100	629	+54.754%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+2.564%	1	540	+68.571%
2026-04-23	5.4600	5.4600	5.4600	5.4600	+2.439%	2	541	+72.894%
2026-04-22	5.3200	5.3300	5.3200	5.3300	-3.442%	2	543	+77.111%
2026-04-20	5.5000	5.5200	5.5000	5.5200	+3.759%	10	545	+71.014%
2026-04-17	5.3200	5.3200	5.3200	5.3200	-5.674%	6	555	+77.444%
2026-04-16	5.4000	5.6400	5.4000	5.6400	+5.028%	5	562	+67.376%
2026-04-15	5.3600	5.3700	5.3600	5.3700	-3.069%	5	566	+75.791%
2026-04-14	5.5500	5.5500	5.5400	5.5400	-6.102%	5	599	+70.397%
2026-04-13	5.7200	5.9000	5.7200	5.9000	+4.796%	35	604	+60.000%
2026-04-10	5.7000	5.7000	5.6300	5.6300	-0.530%	6	582	+67.673%
2026-04-09	5.6500	5.6600	5.6500	5.6600	+0.533%	2	588	+66.784%
2026-04-08	5.3800	5.6300	5.3800	5.6300	-2.257%	3	590	+67.673%
2026-04-06	5.7500	5.8700	5.7500	5.7600	-0.173%	4	593	+63.889%
2026-04-02	5.8000	5.8000	5.7600	5.7700	+0.174%	3	600	+63.605%
2026-04-01	5.7600	5.7600	5.7600	5.7600	-15.543%	1	600	+63.889%
2026-03-24	6.8200	6.8200	6.8200	6.8200	+17.993%	1	601	+38.416%
2026-03-19	5.8000	5.8000	5.7800	5.7800	+1.049%	2	600	+63.322%
2026-03-18	5.6800	5.7200	5.6800	5.7200	+3.436%	3	602	+65.035%
2026-03-17	5.6400	5.6400	5.5300	5.5300	-7.215%	2	605	+70.705%
2026-03-16	5.9000	5.9600	5.8400	5.9600	-0.667%	3	607	+58.389%
2026-03-13	6.0000	6.0000	6.0000	6.0000	+0.840%	10	610	+57.333%
2026-03-12	6.1100	6.1200	5.9500	5.9500	+11.215%	400	610	+58.655%
2026-03-11	5.3500	5.3500	5.3500	5.3500	+28.916%	5	254	+76.449%
2026-03-04	4.2000	4.2000	4.1500	4.1500	0.000%	270	249	+127.470%
2026-03-03	4.4000	4.4000	4.1500	4.1500	+4.534%	77	498	+127.470%
2026-03-02	3.9700	3.9700	3.9700	3.9700	+0.761%	2	555	+137.783%
2026-02-26	3.9400	3.9400	3.9400	3.9400	-2.716%	2	555	+139.594%
2026-02-24	4.0500	4.0500	4.0500	4.0500	-2.878%	2	555	+133.086%
2026-02-23	4.1500	4.1700	4.1500	4.1700	-6.292%	32	553	+126.379%
2026-02-19	4.4500	4.4500	4.4500	4.4500	-13.592%	1	583	+112.135%
2026-02-10	5.1000	5.1500	5.1000	5.1500	-5.505%	15	583	+83.301%
2026-01-13	5.4500	5.4500	5.4500	5.4500	-3.540%	8	581	+73.211%
2026-01-12	5.6500	5.6500	5.6500	5.6500	+3.670%	3	580	+67.080%
2026-01-09	5.4500	5.4500	5.4500	5.4500	-8.094%	84	580	+73.211%
2026-01-05	5.9300	5.9300	5.9300	5.9300	+9.007%	1	550	+59.191%
2025-12-26	5.4400	5.4400	5.4400	5.4400	-5.391%	1	550	+73.529%
2025-12-19	5.8000	5.8000	5.7500	5.7500	+2.131%	17	549	+64.174%
2025-12-18	5.6500	5.6500	5.6300	5.6300	-1.228%	27	542	+67.673%
2025-12-10	5.7000	5.7000	5.7000	5.7000	-2.564%	6	535	+65.614%
2025-12-09	5.8500	5.8500	5.8500	5.8500	0.000%	4	529	+61.368%
2025-12-08	5.6500	5.8500	5.6500	5.8500	+9.756%	89	525	+61.368%
2025-12-04	5.3300	5.3300	5.3300	5.3300	+2.500%	10	456	+77.111%
2025-12-02	5.2000	5.2000	5.2000	5.2000	+14.286%	34	451	+81.538%
2025-11-26	4.6600	4.6600	4.5500	4.5500	-1.087%	57	364	+107.473%
2025-11-25	4.6000	4.6000	4.6000	4.6000	-5.738%	16	364	+105.217%
2025-11-24	4.8800	4.8800	4.8800	4.8800	-7.048%	5	348	+93.443%
2025-11-21	5.2500	5.2500	5.2500	5.2500	-1.869%	9	348	+79.810%
2025-11-20	5.4200	5.4200	5.3000	5.3500	-4.293%	10	339	+76.449%
2025-11-18	5.5200	5.6000	5.5200	5.5900	+2.569%	24	329	+68.873%
2025-11-17	5.4500	5.4500	5.4500	5.4500	+5.825%	22	326	+73.211%
2025-11-13	5.1500	5.1500	5.1500	5.1500	-0.962%	2	304	+83.301%
2025-11-10	5.3000	5.3000	5.2000	5.2000	+0.971%	2	304	+81.538%
2025-11-07	5.1500	5.1500	5.1000	5.1500	+0.980%	76	305	+83.301%
2025-11-06	5.0500	5.1000	5.0500	5.1000	+2.000%	30	229	+85.098%
2025-10-31	4.8000	5.0000	4.8000	5.0000	+2.459%	27	199	+88.800%
2025-10-30	4.8000	4.9000	4.7900	4.8800	+6.783%	38	174	+93.443%
2025-10-29	4.5700	4.5700	4.5700	4.5700	+10.922%	2	139	+106.565%
2025-10-28	4.2000	4.2000	4.1200	4.1200	-8.444%	20	137	+129.126%
2025-10-27	4.5500	4.5500	4.5000	4.5000	-0.442%	3	118	+109.778%
2025-10-23	4.5400	4.5400	4.5200	4.5200	-4.034%	20	116	+108.850%
2025-10-20	4.7100	4.7100	4.7100	4.7100	-3.878%	10	113	+100.425%
2025-10-17	4.9000	4.9000	4.9000	4.9000	+0.616%	100	103	+92.653%
2025-10-16	5.0800	5.0900	4.8700	4.8700	0.000%	3	0	+93.840%