Dark

TLT20261231P86
TLT Dec 31 2026 86.00 Put (TLT261231P00086000)
option OPRA

EOD

Sep 24, 2026

6.88+9.380%(+0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.8800	6.8800	6.8800	6.8800	+9.380%	2	2,196	0.000%
2026-09-23	6.0400	6.2900	6.0200	6.2900	+20.498%	11	2,200	+9.380%
2026-09-22	5.2200	5.2200	5.2200	5.2200	-10.000%	1	2,201	+31.801%
2026-09-18	5.4800	5.8000	5.3500	5.8000	-4.762%	15	2,202	+18.621%
2026-09-15	6.1600	6.1900	6.0900	6.0900	+6.655%	5	2,210	+12.972%
2026-09-14	5.9100	5.9400	5.7100	5.7100	+11.089%	5	2,211	+20.490%
2026-09-09	5.0000	5.1400	5.0000	5.1400	+10.776%	2	2,213	+33.852%
2026-09-08	4.6500	4.6500	4.6400	4.6400	-1.695%	16	2,213	+48.276%
2026-09-04	4.6300	4.7200	4.6100	4.7200	+2.386%	86	2,205	+45.763%
2026-09-03	4.6100	4.6100	4.6100	4.6100	-5.339%	1	2,205	+49.241%
2026-08-31	4.8700	4.8700	4.8700	4.8700	+13.256%	1	2,206	+41.273%
2026-08-27	4.2500	4.4300	4.2100	4.3000	+1.176%	44	2,205	+60.000%
2026-08-26	4.2700	4.2700	4.2500	4.2500	-9.574%	3	2,198	+61.882%
2026-08-24	4.6500	4.7000	4.5000	4.7000	-6.931%	3	2,197	+46.383%
2026-08-21	5.0500	5.0500	5.0500	5.0500	+18.545%	2	2,198	+36.238%
2026-08-13	4.2600	4.2600	4.2600	4.2600	-12.165%	14	2,212	+61.502%
2026-08-11	4.8500	4.8500	4.8500	4.8500	+10.227%	1	2,212	+41.856%
2026-08-06	4.4000	4.4000	4.4000	4.4000	-4.348%	2	2,212	+56.364%
2026-08-04	4.6000	4.6000	4.6000	4.6000	-14.179%	20	2,218	+49.565%
2026-07-31	5.3300	5.4300	5.2200	5.3600	+14.043%	184	2,210	+28.358%
2026-07-30	4.7000	4.7000	4.7000	4.7000	+20.513%	1	2,196	+46.383%
2026-07-29	3.7100	3.9000	3.7000	3.9000	+9.859%	75	2,206	+76.410%
2026-07-28	3.5000	3.5500	3.5000	3.5500	-9.669%	31	2,208	+93.803%
2026-07-27	3.9300	3.9300	3.9300	3.9300	-4.146%	1	2,208	+75.064%
2026-07-24	4.1000	4.1000	4.1000	4.1000	-7.240%	73	2,208	+67.805%
2026-07-23	4.4500	4.5000	4.4000	4.4200	+7.805%	10	2,194	+55.656%
2026-07-22	4.1000	4.1000	4.1000	4.1000	+1.235%	1	2,190	+67.805%
2026-07-21	4.0500	4.0500	4.0500	4.0500	+8.000%	1	2,190	+69.877%
2026-07-16	3.7500	3.7500	3.7500	3.7500	+6.534%	1	2,189	+83.467%
2026-07-15	3.5200	3.5200	3.5200	3.5200	-1.401%	3	2,189	+95.455%
2026-07-14	3.6200	3.6200	3.5700	3.5700	+8.182%	16	2,245	+92.717%
2026-07-10	3.3000	3.3300	3.3000	3.3000	-1.198%	403	2,249	+108.485%
2026-07-09	3.3400	3.3400	3.3400	3.3400	-3.188%	1	2,152	+105.988%
2026-07-08	3.6000	3.6000	3.4500	3.4500	+13.861%	3	2,152	+99.420%
2026-07-07	2.9400	3.0500	2.9400	3.0300	+8.993%	12	2,155	+127.063%
2026-07-06	2.7800	2.7900	2.7800	2.7800	+4.511%	25	2,146	+147.482%
2026-07-01	2.8200	2.8200	2.6600	2.6600	+27.273%	15	2,145	+158.647%
2026-06-30	2.0900	2.0900	2.0900	2.0900	+5.556%	196	2,141	+229.187%
2026-06-29	1.9800	1.9800	1.9800	1.9800	-4.808%	3	2,043	+247.475%
2026-06-25	2.0500	2.0900	2.0300	2.0800	-5.455%	171	2,043	+230.769%
2026-06-24	2.1600	2.2000	2.1500	2.2000	-19.414%	205	1,922	+212.727%
2026-06-22	2.7300	2.7300	2.7300	2.7300	+15.678%	1	1,745	+152.015%
2026-06-18	2.3500	2.3600	2.3500	2.3600	-10.943%	215	1,575	+191.525%
2026-06-17	2.6900	2.6900	2.6400	2.6500	-14.516%	27	1,575	+159.623%
2026-06-15	3.1000	3.1000	3.1000	3.1000	-6.061%	4	1,575	+121.935%
2026-06-12	3.2500	3.3000	3.2500	3.3000	+6.796%	9	1,575	+108.485%
2026-06-11	3.4500	3.4600	3.0900	3.0900	-9.913%	1,702	1,575	+122.654%
2026-06-05	3.4300	3.4300	3.4300	3.4300	+8.202%	5	1,180	+100.583%
2026-06-04	3.1100	3.1700	3.1000	3.1700	-10.704%	54	1,180	+117.035%
2026-06-01	3.5500	3.5500	3.5500	3.5500	+11.285%	2	1,177	+93.803%
2026-05-29	3.1900	3.1900	3.1900	3.1900	-14.933%	30	1,175	+115.674%
2026-05-26	3.7500	3.7500	3.7500	3.7500	-21.875%	1	1,145	+83.467%
2026-05-21	4.8000	4.8000	4.8000	4.8000	-7.692%	1	1,146	+43.333%
2026-05-20	5.2000	5.2000	5.2000	5.2000	+10.403%	10	1,146	+32.308%
2026-05-15	4.5400	4.7100	4.5400	4.7100	+44.923%	12	1,156	+46.072%
2026-05-08	3.2500	3.2500	3.2500	3.2500	-7.143%	5	1,146	+111.692%
2026-05-07	3.2900	3.5000	3.2900	3.5000	+3.550%	185	1,176	+96.571%
2026-05-06	3.3800	3.3800	3.3800	3.3800	-12.208%	1	1,137	+103.550%
2026-05-05	3.8500	3.8500	3.8500	3.8500	+3.217%	50	1,138	+78.701%
2026-04-30	3.7300	3.7300	3.7300	3.7300	-0.533%	50	1,220	+84.450%
2026-04-29	3.7500	3.7500	3.7500	3.7500	+6.534%	1	1,170	+83.467%
2026-04-28	3.5100	3.5200	3.5100	3.5200	+2.924%	14	1,169	+95.455%
2026-04-27	3.2600	3.4200	3.2600	3.4200	+6.542%	10	1,170	+101.170%
2026-04-24	3.2100	3.2100	3.2100	3.2100	+0.627%	1	1,169	+114.330%
2026-04-22	3.1900	3.1900	3.1900	3.1900	+3.909%	9	1,168	+115.674%
2026-04-17	3.0700	3.0700	3.0700	3.0700	-9.706%	200	1,159	+124.104%
2026-04-16	3.3900	3.4000	3.3900	3.4000	+7.595%	7	1,235	+102.353%
2026-04-15	3.1600	3.1600	3.1600	3.1600	+2.265%	2	1,232	+117.722%
2026-04-14	3.0900	3.0900	3.0900	3.0900	-7.761%	1	1,234	+122.654%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-10.667%	20	1,233	+105.373%
2026-04-07	3.7900	3.8500	3.7500	3.7500	+4.749%	221	1,213	+83.467%
2026-04-06	3.6800	3.6800	3.5800	3.5800	-0.556%	16	1,113	+92.179%
2026-04-02	3.6000	3.6000	3.6000	3.6000	-11.548%	50	1,063	+91.111%
2026-03-30	4.1000	4.1000	3.9700	4.0700	-4.235%	5	1,063	+69.042%
2026-03-26	4.1500	4.2500	4.1500	4.2500	+7.595%	6	1,059	+61.882%
2026-03-25	4.1500	4.1500	3.9500	3.9500	-1.741%	13	1,065	+74.177%
2026-03-23	4.0200	4.0200	4.0200	4.0200	-9.663%	1	1,072	+71.144%
2026-03-20	4.2200	4.4500	4.2200	4.4500	+32.047%	28	1,072	+54.607%
2026-03-17	3.3500	3.3700	3.3500	3.3700	-18.204%	53	1,047	+104.154%
2026-03-13	4.1200	4.1200	4.1200	4.1200	+5.641%	10	1,015	+66.990%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+6.849%	122	1,015	+76.410%
2026-03-11	3.2500	3.6500	3.2500	3.6500	+28.070%	30	1,135	+88.493%
2026-03-10	2.8500	2.8500	2.8500	2.8500	+5.166%	10	1,125	+141.404%
2026-03-09	2.7600	2.7600	2.7100	2.7100	-0.368%	123	1,125	+153.875%
2026-03-06	2.9700	3.0600	2.7000	2.7200	+5.019%	601	1,025	+152.941%
2026-03-05	2.5900	2.5900	2.5900	2.5900	+8.824%	20	846	+165.637%
2026-03-04	2.3600	2.3800	2.3600	2.3800	-3.252%	56	847	+189.076%
2026-03-03	2.4400	2.4600	2.4400	2.4600	+6.034%	45	831	+179.675%
2026-03-02	2.2900	2.3400	2.2900	2.3200	+7.907%	89	786	+196.552%
2026-02-26	2.1300	2.1600	2.1300	2.1500	-7.725%	300	722	+220.000%
2026-02-25	2.3300	2.3300	2.3300	2.3300	-11.742%	1	658	+195.279%
2026-02-20	2.6400	2.6400	2.6400	2.6400	0.000%	10	658	+160.606%
2026-02-17	2.6400	2.6400	2.6400	2.6400	-2.583%	1	648	+160.606%
2026-02-13	2.7100	2.7100	2.7100	2.7100	-4.240%	2	647	+153.875%
2026-02-12	2.8200	2.8300	2.8200	2.8300	-11.285%	200	647	+143.110%
2026-02-11	3.2000	3.2000	3.1900	3.1900	-0.313%	100	447	+115.674%
2026-02-10	3.2000	3.2100	3.2000	3.2000	-13.279%	100	347	+115.000%
2026-02-09	3.6900	3.6900	3.6900	3.6900	-0.270%	100	247	+86.450%
2026-02-05	3.7500	3.7500	3.7000	3.7000	-6.091%	2	147	+85.946%
2026-02-03	3.9900	3.9900	3.9400	3.9400	-0.253%	2	148	+74.619%
2026-02-02	3.9500	3.9500	3.9500	3.9500	+2.597%	2	146	+74.177%
2026-01-30	3.8500	3.8500	3.8500	3.8500	+2.941%	1	146	+78.701%
2026-01-29	3.9400	3.9400	3.7000	3.7400	-1.579%	105	146	+83.957%
2026-01-28	3.8000	3.8000	3.8000	3.8000	-3.797%	1	60	+81.053%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-1.741%	3	59	+74.177%
2026-01-20	4.0400	4.0400	3.8000	4.0200	+21.818%	45	56	+71.144%
2026-01-16	3.3000	3.3000	3.3000	3.3000	+7.843%	1	11	+108.485%
2026-01-14	3.0700	3.0700	3.0600	3.0600	-12.069%	10	11	+124.837%
2026-01-07	3.4800	3.4800	3.4800	3.4800	-8.901%	1	1	+97.701%
2026-01-02	3.8200	3.8200	3.8200	3.8200	0.000%	1	1	+80.105%