Dark

TLT20261120P87
TLT Nov 20 2026 87.00 Put (TLT261120P00087000)
option OPRA

EOD

Sep 24, 2026

7.85+14.934%(+1.02)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.8500	7.8500	7.8500	7.8500	+14.934%	60	11,407	0.000%
2026-09-23	6.5500	6.9300	6.4500	6.8300	+20.671%	87	11,438	+14.934%
2026-09-22	5.5600	5.6800	5.5200	5.6600	+0.891%	20	11,487	+38.693%
2026-09-21	5.8500	5.8500	5.5100	5.6100	-7.882%	23	11,496	+39.929%
2026-09-18	6.1700	6.1700	6.0900	6.0900	+7.788%	21	11,491	+28.900%
2026-09-17	5.7900	5.7900	5.6500	5.6500	-7.980%	34	11,513	+38.938%
2026-09-16	6.2700	6.2700	6.0800	6.1400	-6.260%	36	11,481	+27.850%
2026-09-15	6.6100	6.7400	6.4400	6.5500	+5.816%	175	11,478	+19.847%
2026-09-14	6.0000	6.1900	6.0000	6.1900	-0.960%	18	11,455	+26.817%
2026-09-11	6.0500	6.2500	6.0000	6.2500	-7.132%	139	11,452	+25.600%
2026-09-10	6.2500	6.7400	6.0000	6.7300	+23.035%	100	11,572	+16.642%
2026-09-09	5.6200	5.8500	5.4700	5.4700	+6.008%	276	11,577	+43.510%
2026-09-08	5.1500	5.3800	5.1000	5.1600	+0.585%	371	11,633	+52.132%
2026-09-04	4.9900	5.1700	4.9100	5.1300	-0.388%	409	11,564	+53.021%
2026-09-03	5.0000	5.1500	4.9100	5.1500	-3.918%	79	11,564	+52.427%
2026-09-02	5.4000	5.5000	5.3600	5.3600	-2.545%	328	11,564	+46.455%
2026-09-01	5.1000	5.5000	5.1000	5.5000	+2.041%	235	11,552	+42.727%
2026-08-31	4.9500	5.3900	4.9500	5.3900	+15.914%	7	11,320	+45.640%
2026-08-28	4.7500	4.7900	4.5000	4.6500	0.000%	109	11,315	+68.817%
2026-08-26	4.6500	4.7400	4.5900	4.6500	+4.494%	126	11,312	+68.817%
2026-08-25	4.4500	4.4900	4.4300	4.4500	-9.369%	207	11,305	+76.404%
2026-08-24	5.0700	5.0700	4.9100	4.9100	-12.321%	7	11,236	+59.878%
2026-08-21	5.4900	5.6000	5.4900	5.6000	+5.263%	13	11,231	+40.179%
2026-08-20	5.2000	5.3200	5.2000	5.3200	+6.188%	320	11,221	+47.556%
2026-08-19	4.9100	5.0100	4.9100	5.0100	-13.621%	5	11,208	+56.687%
2026-08-18	6.2000	6.2000	5.8000	5.8000	-3.333%	20	11,208	+35.345%
2026-08-17	5.6000	6.0000	5.6000	6.0000	+6.952%	30	11,201	+30.833%
2026-08-14	5.5800	5.6100	5.5700	5.6100	+14.490%	38	11,181	+39.929%
2026-08-13	4.5900	4.9000	4.5900	4.9000	-8.411%	25	11,160	+60.204%
2026-08-12	5.2600	5.3500	5.1900	5.3500	+3.883%	280	11,160	+46.729%
2026-08-11	5.1500	5.1500	5.1500	5.1500	-4.275%	1	11,171	+52.427%
2026-08-10	5.2100	5.3800	5.2100	5.3800	+14.712%	104	11,170	+45.911%
2026-08-05	4.6000	4.6900	4.5500	4.6900	-2.292%	26	11,126	+67.377%
2026-08-04	4.9600	4.9700	4.7800	4.8000	-10.112%	100	11,125	+63.542%
2026-08-03	5.3000	5.3400	5.2700	5.3400	-8.405%	241	11,094	+47.004%
2026-07-31	5.6800	5.8500	5.6800	5.8300	+13.204%	20	10,908	+34.648%
2026-07-30	5.1500	5.1500	5.1500	5.1500	+5.102%	2	10,910	+52.427%
2026-07-29	5.0700	5.0700	4.9000	4.9000	+27.273%	4	10,912	+60.204%
2026-07-28	3.8500	3.8500	3.8500	3.8500	-8.333%	100	10,941	+103.896%
2026-07-27	4.4000	4.4000	4.1500	4.2000	-13.402%	158	11,009	+86.905%
2026-07-23	4.9000	4.9000	4.8500	4.8500	+14.118%	2	10,991	+61.856%
2026-07-21	4.2500	4.2500	4.2500	4.2500	+9.819%	1	10,994	+84.706%
2026-07-20	3.8700	3.8700	3.8700	3.8700	-4.444%	20	10,993	+102.842%
2026-07-16	4.0500	4.0500	4.0500	4.0500	+6.579%	2	11,002	+93.827%
2026-07-15	3.8000	3.8000	3.8000	3.8000	-1.554%	10	11,001	+106.579%
2026-07-14	3.8600	3.8600	3.8600	3.8600	-3.741%	1	10,991	+103.368%
2026-07-13	3.8500	4.0100	3.8500	4.0100	+13.277%	37	10,991	+95.761%
2026-07-09	3.5400	3.5400	3.5400	3.5400	+7.273%	2	10,954	+121.751%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+12.628%	20	10,955	+137.879%
2026-07-02	2.9400	2.9400	2.9300	2.9300	+3.169%	26	10,975	+167.918%
2026-07-01	2.9700	2.9800	2.8400	2.8400	+17.842%	94	10,975	+176.408%
2026-06-30	2.3800	2.4100	2.3800	2.4100	+18.719%	15	10,992	+225.726%
2026-06-29	2.0900	2.0900	2.0300	2.0300	-4.695%	9	10,978	+286.700%
2026-06-26	2.1300	2.1300	2.1300	2.1300	0.000%	8	10,978	+268.545%
2026-06-25	2.1000	2.1300	2.1000	2.1300	-3.620%	8	10,977	+268.545%
2026-06-24	2.3000	2.3000	2.1600	2.2100	-22.456%	137	10,985	+255.204%
2026-06-22	2.8500	2.8500	2.8500	2.8500	+15.854%	3	10,870	+175.439%
2026-06-18	2.4600	2.4600	2.4600	2.4600	-7.865%	15	10,773	+219.106%
2026-06-17	2.7500	2.7500	2.6700	2.6700	-3.957%	105	10,773	+194.007%
2026-06-16	2.8500	2.8500	2.7800	2.7800	-11.746%	20	10,773	+182.374%
2026-06-15	3.1500	3.1500	3.1500	3.1500	-3.077%	40	10,724	+149.206%
2026-06-12	3.2500	3.2500	3.2500	3.2500	+3.834%	1	10,724	+141.538%
2026-06-11	3.5500	3.5500	3.1300	3.1300	-17.632%	21	10,724	+150.799%
2026-06-10	3.8000	3.8000	3.8000	3.8000	0.000%	1	10,713	+106.579%
2026-06-08	3.7700	3.8000	3.7700	3.8000	+4.396%	300	10,712	+106.579%
2026-06-05	3.6400	3.6400	3.6400	3.6400	+9.639%	12	12,712	+115.659%
2026-06-04	3.3200	3.3200	3.3200	3.3200	+2.154%	20	10,712	+136.446%
2026-06-02	3.2300	3.2500	3.2300	3.2500	-6.877%	2,026	10,700	+141.538%
2026-05-29	3.5000	3.5000	3.4900	3.4900	-1.412%	50	10,726	+124.928%
2026-05-28	3.5400	3.5400	3.5400	3.5400	-3.014%	10	10,746	+121.751%
2026-05-27	3.7400	3.7400	3.6500	3.6500	-18.889%	30	10,736	+115.068%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-19.929%	1	10,741	+74.444%
2026-05-19	5.6000	5.7500	5.6000	5.6200	+12.176%	10,238	10,742	+39.680%
2026-05-18	5.0100	5.0100	5.0100	5.0100	+30.130%	1	13,107	+56.687%
2026-05-14	3.8500	3.8500	3.8500	3.8500	-8.333%	1	13,107	+103.896%
2026-05-13	4.2200	4.2200	4.2000	4.2000	+25.749%	20	13,126	+86.905%
2026-05-07	3.3400	3.3400	3.3400	3.3400	-13.695%	20	13,126	+135.030%
2026-05-05	3.9500	3.9500	3.8700	3.8700	-8.076%	200	13,126	+102.842%
2026-05-04	3.9500	4.3500	3.9400	4.2100	+9.067%	73	13,059	+86.461%
2026-04-30	3.8300	3.8600	3.8300	3.8600	+4.324%	7	13,059	+103.368%
2026-04-28	3.7000	3.7000	3.7000	3.7000	+1.370%	1	13,059	+112.162%
2026-04-23	3.6500	3.6500	3.6500	3.6500	+14.063%	3	13,059	+115.068%
2026-04-17	3.1300	3.2000	3.0800	3.2000	-1.538%	11	13,063	+145.313%
2026-04-15	3.2500	3.2500	3.2500	3.2500	+1.246%	2	13,058	+141.538%
2026-04-14	3.2100	3.2100	3.2100	3.2100	-10.833%	23	13,056	+144.548%
2026-04-10	3.4000	3.6000	3.4000	3.6000	+4.348%	6	13,069	+118.056%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-13.750%	3	13,069	+127.536%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-1.961%	2	13,069	+96.250%
2026-03-30	4.0800	4.0800	4.0800	4.0800	+0.741%	1	13,071	+92.402%
2026-03-25	4.0500	4.1000	4.0500	4.0500	-13.462%	307	13,072	+93.827%
2026-03-24	4.5000	4.6800	4.4000	4.6800	+7.586%	193	12,901	+67.735%
2026-03-23	4.2000	4.4300	4.2000	4.3500	-8.034%	231	12,920	+80.460%
2026-03-20	4.3200	4.7300	4.3000	4.7300	+26.810%	160	12,940	+65.962%
2026-03-18	3.7100	3.7800	3.6300	3.7300	-1.842%	519	12,922	+110.456%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-10.588%	20	12,725	+106.579%
2026-03-13	3.9500	4.2500	3.9500	4.2500	+9.819%	24	12,705	+84.706%
2026-03-12	3.8700	3.8700	3.8700	3.8700	+10.571%	1	12,706	+102.842%
2026-03-11	3.4200	3.5000	3.4200	3.5000	+15.512%	2	12,706	+124.286%
2026-03-10	2.7000	3.0300	2.7000	3.0300	-3.810%	107	12,705	+159.076%
2026-03-06	3.1500	3.1500	3.1500	3.1500	+14.545%	1	12,686	+149.206%
2026-03-05	2.7500	2.7500	2.7500	2.7500	+12.245%	3	12,687	+185.455%
2026-03-03	2.4800	2.4800	2.4500	2.4500	0.000%	193	12,687	+220.408%
2026-03-02	2.4500	2.4500	2.4500	2.4500	+13.426%	3	12,880	+220.408%
2026-02-27	2.1300	2.1700	2.1300	2.1600	-12.551%	3	12,879	+263.426%
2026-02-24	2.4800	2.4800	2.4700	2.4700	+0.407%	86	12,880	+217.814%
2026-02-23	2.4200	2.4600	2.4200	2.4600	-6.818%	24	12,880	+219.106%
2026-02-20	2.6300	2.6400	2.6300	2.6400	-1.493%	8	12,881	+197.348%
2026-02-19	2.7000	2.7000	2.6800	2.6800	+1.132%	20	12,882	+192.910%
2026-02-18	2.6500	2.6500	2.6500	2.6500	+0.760%	20	12,882	+196.226%
2026-02-17	2.6400	2.6700	2.6200	2.6300	-6.406%	12	12,882	+198.479%
2026-02-13	2.7900	2.8100	2.7900	2.8100	-6.333%	4	12,885	+179.359%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-8.537%	1	12,885	+161.667%
2026-02-10	3.2800	3.2800	3.2800	3.2800	-13.684%	22	12,885	+139.329%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-7.317%	20	12,863	+106.579%
2026-02-03	4.1500	4.2000	4.1000	4.1000	+2.757%	135	12,863	+91.463%
2026-02-02	4.0500	4.0500	3.9900	3.9900	+4.450%	4	12,739	+96.742%
2026-01-28	3.8200	3.8200	3.8200	3.8200	+6.111%	2	12,836	+105.497%
2026-01-23	3.6100	3.7000	3.6000	3.6000	-13.253%	2,300	12,834	+118.056%
2026-01-20	4.1400	4.1500	4.1400	4.1500	+29.688%	23	10,534	+89.157%
2026-01-14	3.2000	3.2000	3.2000	3.2000	-5.882%	2	10,511	+145.313%
2026-01-13	3.4000	3.4000	3.4000	3.4000	-2.857%	23	10,511	+130.882%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+2.639%	19	10,488	+124.286%
2026-01-09	3.4200	3.4300	3.4100	3.4100	-6.575%	123	10,469	+130.205%
2026-01-08	3.7300	3.7800	3.6500	3.6500	-3.947%	361	10,494	+115.068%
2026-01-05	3.8000	3.8000	3.8000	3.8000	-3.797%	121	10,199	+106.579%
2026-01-02	3.9400	3.9500	3.9400	3.9500	+11.268%	225	10,199	+98.734%
2025-12-30	3.5000	3.5500	3.5000	3.5500	-7.068%	7	10,199	+121.127%
2025-12-22	3.8200	3.8200	3.8200	3.8200	-0.779%	1	10,193	+105.497%
2025-12-19	3.8500	3.8500	3.8500	3.8500	+2.667%	1	10,193	+103.896%
2025-12-18	3.7500	3.7500	3.6500	3.7500	-5.303%	612	10,192	+109.333%
2025-12-16	4.0500	4.0500	3.9600	3.9600	-3.415%	102	10,674	+98.232%
2025-12-15	4.1000	4.1000	4.1000	4.1000	-2.844%	5	10,773	+91.463%
2025-12-12	4.1700	4.2400	4.1700	4.2200	+12.533%	360	10,768	+86.019%
2025-12-10	3.7500	3.7500	3.7500	3.7500	-5.063%	132	10,423	+109.333%
2025-12-09	3.9500	4.0000	3.9500	3.9500	-1.250%	18	10,382	+98.734%
2025-12-08	3.9600	4.0000	3.9600	4.0000	+9.589%	10,391	10,400	+96.250%
2025-12-05	3.6000	3.6500	3.6000	3.6500	+2.817%	20	43	+115.068%
2025-12-04	3.5000	3.5500	3.5000	3.5500	+3.801%	23	26	+121.127%
2025-12-01	3.4200	3.4200	3.4200	3.4200	+10.323%	2	3	+129.532%
2025-11-26	3.1000	3.1000	3.1000	3.1000	0.000%	1	0	+153.226%