Dark

TLT20261231P87
TLT Dec 31 2026 87.00 Put (TLT261231P00087000)
option OPRA

EOD

Sep 22, 2026

6.05-2.419%(-0.15)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	5.8600	6.0500	5.8600	6.0500	-2.419%	36	1,055	0.000%
2026-09-21	6.1000	6.2000	6.0200	6.2000	-3.876%	150	1,056	-2.419%
2026-09-18	6.4500	6.4500	6.4500	6.4500	+7.500%	1	1,187	-6.202%
2026-09-17	6.3500	6.3500	6.0000	6.0000	-10.448%	101	1,188	+0.833%
2026-09-14	6.7000	6.7000	6.7000	6.7000	+25.234%	10	1,098	-9.701%
2026-09-04	5.3500	5.3500	5.3500	5.3500	-6.140%	25	1,091	+13.084%
2026-09-02	5.2100	5.7000	5.2100	5.7000	+9.615%	11	1,091	+6.140%
2026-08-28	5.2000	5.2000	5.2000	5.2000	-7.965%	2	1,087	+16.346%
2026-08-20	5.6500	5.6500	5.6500	5.6500	+5.607%	105	1,116	+7.080%
2026-08-19	5.3500	5.3500	5.3500	5.3500	-14.809%	5	1,022	+13.084%
2026-08-18	6.3000	6.3000	6.2800	6.2800	+3.460%	5	1,022	-3.662%
2026-08-17	6.0500	6.0700	6.0500	6.0700	+1.675%	10	1,027	-0.329%
2026-08-14	5.9500	5.9700	5.9500	5.9700	+13.068%	35	1,027	+1.340%
2026-08-13	5.2800	5.2800	5.2800	5.2800	+0.571%	1	992	+14.583%
2026-08-07	5.2500	5.2500	5.2500	5.2500	-0.943%	6	991	+15.238%
2026-08-04	5.3500	5.4500	5.2100	5.3000	-14.516%	179	985	+14.151%
2026-07-31	6.0000	6.2000	6.0000	6.2000	+39.640%	160	992	-2.419%
2026-07-28	4.5000	4.5000	4.4000	4.4400	-15.429%	170	985	+36.261%
2026-07-23	5.2500	5.2500	5.2500	5.2500	+11.702%	5	994	+15.238%
2026-07-21	4.6600	4.7000	4.6600	4.7000	+22.078%	15	994	+28.723%
2026-07-17	3.8500	3.8500	3.8500	3.8500	-12.896%	1	995	+57.143%
2026-07-16	4.4200	4.4200	4.4200	4.4200	+3.513%	1	994	+36.878%
2026-07-14	4.2700	4.2700	4.2700	4.2700	+9.207%	5	995	+41.686%
2026-07-10	3.9100	3.9100	3.9100	3.9100	-2.250%	80	990	+54.731%
2026-07-09	4.1300	4.1300	3.9000	4.0000	-3.614%	9	910	+51.250%
2026-07-08	4.1500	4.1500	4.1500	4.1500	+22.059%	2	902	+45.783%
2026-07-06	3.5000	3.5000	3.4000	3.4000	+4.615%	6	904	+77.941%
2026-07-01	3.2000	3.2500	3.2000	3.2500	+24.521%	6	904	+86.154%
2026-06-30	2.6000	2.6100	2.6000	2.6100	+0.772%	20	904	+131.801%
2026-06-26	2.5900	2.5900	2.5900	2.5900	+2.778%	1	904	+133.591%
2026-06-25	2.5200	2.5200	2.5200	2.5200	-4.906%	1	904	+140.079%
2026-06-24	2.6500	2.6500	2.6500	2.6500	-16.667%	60	903	+128.302%
2026-06-23	3.1800	3.1800	3.1800	3.1800	+11.579%	20	844	+90.252%
2026-06-18	2.8500	2.8500	2.8500	2.8500	-28.750%	1	824	+112.281%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-24.528%	5	824	+51.250%
2026-05-20	5.3000	5.3000	5.3000	5.3000	+15.721%	1	824	+14.151%
2026-05-13	4.5800	4.5800	4.5800	4.5800	+12.808%	10	823	+32.096%
2026-05-11	4.0500	4.0600	4.0500	4.0600	+7.407%	13	823	+49.015%
2026-05-08	3.7800	3.7800	3.7700	3.7800	-16.923%	60	826	+60.053%
2026-05-04	4.5500	4.5500	4.5500	4.5500	+8.333%	3	766	+32.967%
2026-04-30	4.2000	4.2000	4.2000	4.2000	-1.176%	1	766	+44.048%
2026-04-29	4.2500	4.2500	4.2500	4.2500	+5.459%	22	766	+42.353%
2026-04-28	4.0300	4.0300	4.0300	4.0300	+2.284%	5	770	+50.124%
2026-04-27	3.7700	3.9400	3.7700	3.9400	+5.630%	10	770	+53.553%
2026-04-24	3.7000	3.7300	3.7000	3.7300	+3.611%	16	769	+62.198%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-3.743%	1	753	+68.056%
2026-04-21	3.7400	3.7400	3.7400	3.7400	+1.081%	1	753	+61.765%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-7.500%	1	753	+63.514%
2026-04-10	3.8500	4.0000	3.8500	4.0000	+3.359%	4	752	+51.250%
2026-04-09	3.8700	3.8700	3.8700	3.8700	-6.068%	10	753	+56.331%
2026-04-02	4.1200	4.1200	4.1200	4.1200	-20.000%	1	743	+46.845%
2026-03-27	5.0000	5.1500	5.0000	5.1500	+11.231%	6	743	+17.476%
2026-03-23	4.6500	4.6500	4.6300	4.6300	+14.321%	2	737	+30.670%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-3.571%	1	738	+49.383%
2026-03-16	4.2000	4.2000	4.2000	4.2000	+13.208%	1	737	+44.048%
2026-03-11	3.6700	3.7100	3.6700	3.7100	+12.424%	2	736	+63.073%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+3.125%	100	735	+83.333%
2026-03-09	3.1500	3.2000	3.1500	3.2000	-6.706%	201	685	+89.063%
2026-03-06	3.4300	3.4300	3.4300	3.4300	+11.726%	3	547	+76.385%
2026-03-05	3.0700	3.0700	3.0700	3.0700	+12.868%	3	550	+97.068%
2026-03-02	2.7200	2.7200	2.7200	2.7200	+1.493%	3	548	+122.426%
2026-02-25	2.6800	2.6800	2.6800	2.6800	-1.832%	5	553	+125.746%
2026-02-23	2.7300	2.7300	2.7300	2.7300	-7.770%	5	553	+121.612%
2026-02-19	2.9500	2.9600	2.9500	2.9600	-4.207%	200	558	+104.392%
2026-02-13	3.0900	3.0900	3.0900	3.0900	-14.167%	5	551	+95.793%
2026-02-10	3.6700	3.6900	3.6000	3.6000	-12.195%	255	551	+68.056%
2026-02-09	4.2700	4.2700	4.1000	4.1000	-1.914%	235	594	+47.561%
2026-02-05	4.5000	4.5000	4.1800	4.1800	-9.130%	21	429	+44.737%
2026-02-04	4.6000	4.6300	4.6000	4.6000	+1.099%	65	421	+31.522%
2026-02-03	4.5500	4.5500	4.5500	4.5500	+1.111%	20	356	+32.967%
2026-02-02	4.4000	4.5000	4.3900	4.5000	+3.448%	180	359	+34.444%
2026-01-30	4.3500	4.3500	4.3500	4.3500	-1.136%	50	355	+39.080%
2026-01-29	4.4100	4.4100	4.4000	4.4000	+11.959%	220	355	+37.500%
2026-01-27	3.9300	3.9300	3.9300	3.9300	+5.645%	1	155	+53.944%
2026-01-26	3.7200	3.7200	3.7200	3.7200	-8.600%	5	155	+62.634%
2026-01-23	3.9900	4.0700	3.9900	4.0700	-9.152%	21	156	+48.649%
2026-01-21	4.4800	4.4800	4.4800	4.4800	-1.754%	1	135	+35.045%
2026-01-20	4.3500	4.5600	4.3500	4.5600	+16.923%	26	135	+32.675%
2026-01-12	3.9000	3.9700	3.9000	3.9000	+3.175%	62	109	+55.128%
2026-01-09	3.7800	3.7800	3.7800	3.7800	-7.805%	1	49	+60.053%
2026-01-08	4.0700	4.1000	4.0700	4.1000	-5.747%	3	49	+47.561%
2026-01-06	4.1200	4.3500	4.1200	4.3500	+6.098%	41	47	+39.080%
2026-01-05	4.1900	4.1900	4.1000	4.1000	0.000%	6	6	+47.561%