Dark

TLT20270115P105
TLT Jan 15 2027 105.00 Put (TLT270115P00105000)
option OPRA

EOD

Sep 17, 2026

23.57+4.431%(+1.00)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.5800	23.5800	23.5700	23.5700	+4.431%	65	2,546	0.000%
2026-08-07	22.2500	22.5700	22.2500	22.5700	+0.311%	98	2,661	+4.431%
2026-08-06	22.5000	22.5000	22.5000	22.5000	-0.662%	3,710	2,646	+4.756%
2026-08-03	22.6500	22.6500	22.6500	22.6500	+16.632%	2	2,626	+4.062%
2026-07-02	19.6000	19.6000	19.4100	19.4200	+9.408%	4	2,631	+21.370%
2026-06-25	17.8000	17.8000	17.7500	17.7500	-4.313%	10	2,683	+32.789%
2026-06-24	18.5500	18.5500	18.5500	18.5500	-4.627%	5	2,683	+27.062%
2026-06-15	19.4500	19.4500	19.4500	19.4500	-3.426%	5	2,683	+21.183%
2026-06-09	20.1400	20.1400	20.1400	20.1400	+4.083%	1	2,683	+17.031%
2026-06-02	19.3500	19.3500	19.3500	19.3500	-13.306%	2	2,683	+21.809%
2026-05-19	22.3200	22.3200	22.3200	22.3200	+13.299%	1	2,683	+5.600%
2026-05-05	19.7000	19.7000	19.7000	19.7000	-1.154%	5	2,682	+19.645%
2026-05-04	19.9300	19.9300	19.9300	19.9300	+5.172%	3	2,677	+18.264%
2026-04-13	18.9500	18.9500	18.9500	18.9500	+1.882%	1	2,678	+24.380%
2026-04-06	18.6000	18.6000	18.6000	18.6000	0.000%	1	2,677	+26.720%
2026-04-02	18.6000	18.6000	18.6000	18.6000	-3.125%	1	2,677	+26.720%
2026-03-26	19.2000	19.2000	19.2000	19.2000	+2.128%	3	2,677	+22.760%
2026-03-25	18.8900	18.8900	18.7500	18.8000	-3.342%	14	2,676	+25.372%
2026-03-20	19.0300	19.4500	19.0300	19.4500	+5.420%	28	2,662	+21.183%
2026-03-12	18.4500	18.4500	18.4500	18.4500	+1.318%	2	2,659	+27.751%
2026-03-11	18.2100	18.2100	18.2100	18.2100	+7.751%	1	2,659	+29.434%
2026-03-09	17.1500	17.1500	16.9000	16.9000	-0.588%	14	2,659	+39.467%
2026-03-06	17.0000	17.0000	17.0000	17.0000	+7.256%	4	2,673	+38.647%
2026-03-02	15.8500	15.8500	15.8500	15.8500	+5.316%	5	2,671	+48.707%
2026-02-27	15.1100	15.2000	15.0500	15.0500	-2.273%	6	2,676	+56.611%
2026-02-26	15.5000	15.5000	15.4000	15.4000	-2.962%	4	2,674	+53.052%
2026-02-25	15.7300	15.8700	15.7300	15.8700	+0.189%	6	2,673	+48.519%
2026-02-24	15.7300	15.8400	15.7300	15.8400	-1.615%	23	2,673	+48.801%
2026-02-23	16.1000	16.1000	16.1000	16.1000	-1.227%	15	2,675	+46.398%
2026-02-20	16.3000	16.3000	16.3000	16.3000	+3.099%	5	2,675	+44.601%
2026-02-17	16.0000	16.0500	15.8100	15.8100	-14.771%	33	2,675	+49.083%
2026-01-30	18.5500	18.5500	18.5500	18.5500	-1.225%	2	2,695	+27.062%
2026-01-20	18.9500	18.9500	18.7800	18.7800	+6.102%	27	2,693	+25.506%
2026-01-16	17.7400	17.7400	17.7000	17.7000	-1.667%	5	2,679	+33.164%
2026-01-12	18.0100	18.0100	18.0000	18.0000	+2.099%	11	2,679	+30.944%
2026-01-09	17.6300	17.6300	17.6300	17.6300	-2.865%	9	2,669	+33.693%
2026-01-05	18.3500	18.3500	18.1500	18.1500	+0.276%	24	2,674	+29.862%
2026-01-02	18.1000	18.1000	18.1000	18.1000	+1.117%	3	2,674	+30.221%
2025-12-31	17.6000	17.9000	17.6000	17.9000	+2.403%	5	2,669	+31.676%
2025-12-30	17.6500	17.6500	17.4800	17.4800	-0.228%	7	2,669	+34.840%
2025-12-29	17.4000	17.5300	17.4000	17.5200	-1.129%	43	2,664	+34.532%
2025-12-26	17.7200	17.7200	17.7200	17.7200	+1.142%	5	2,647	+33.014%
2025-12-24	17.5500	17.6500	17.5200	17.5200	-1.573%	16	2,632	+34.532%
2025-12-23	18.2100	18.2100	17.8000	17.8000	-1.657%	72	2,632	+32.416%
2025-12-22	18.0500	18.1000	18.0000	18.1000	+0.892%	63	2,528	+30.221%
2025-12-19	17.9500	17.9500	17.9200	17.9400	-2.128%	310	2,528	+31.382%
2025-12-12	18.3300	18.3300	18.3300	18.3300	+6.323%	3	2,376	+28.587%
2025-12-11	17.1300	17.2500	17.1100	17.2400	-2.212%	210	2,375	+36.717%
2025-12-09	17.6600	17.6700	17.6300	17.6300	-0.395%	48	2,268	+33.693%
2025-12-08	17.7000	17.7000	17.7000	17.7000	+5.672%	1	2,254	+33.164%
2025-12-01	16.6500	16.7500	16.6500	16.7500	+6.147%	6	2,253	+40.716%
2025-11-28	15.7800	15.7800	15.7800	15.7800	-4.073%	15	2,250	+49.366%
2025-11-21	16.4500	16.4500	16.4500	16.4500	-2.663%	1	2,250	+43.283%
2025-11-14	16.9000	16.9000	16.9000	16.9000	+0.476%	2	2,250	+39.467%
2025-11-05	16.4000	16.8200	16.4000	16.8200	+4.798%	15	2,250	+40.131%
2025-11-04	16.1500	16.1600	16.0500	16.0500	-2.432%	7	2,248	+46.854%
2025-11-03	16.4500	16.4500	16.4500	16.4500	+2.110%	2	2,239	+43.283%
2025-10-31	15.9000	16.1100	15.9000	16.1100	+2.481%	5	2,239	+46.307%
2025-10-17	15.7200	15.7200	15.7200	15.7200	-1.318%	1	2,235	+49.936%
2025-10-15	15.9300	15.9300	15.9300	15.9300	-2.628%	15	2,236	+47.960%
2025-10-03	16.3600	16.3600	16.3600	16.3600	+0.368%	1	2,241	+44.071%
2025-10-02	16.2500	16.4000	16.2500	16.3000	-1.689%	20	2,240	+44.601%
2025-09-30	16.5800	16.5800	16.5800	16.5800	-3.884%	45	2,235	+42.159%
2025-09-26	17.2500	17.2500	17.2500	17.2500	+10.932%	2	2,280	+36.638%
2025-09-17	15.5500	15.5500	15.5500	15.5500	-4.190%	1	2,280	+51.576%
2025-09-16	16.2300	16.2300	16.2300	16.2300	-3.220%	1	2,280	+45.225%
2025-09-12	16.6700	16.7700	16.6700	16.7700	+1.636%	2	2,280	+40.549%
2025-09-10	16.6500	16.6500	16.5000	16.5000	-1.551%	2	2,303	+42.848%
2025-09-08	17.0500	17.0500	16.6700	16.7600	-4.773%	13	2,303	+40.632%
2025-09-05	17.9700	17.9700	17.6000	17.6000	-5.529%	27	2,304	+33.920%
2025-09-04	18.8400	19.1500	18.6300	18.6300	-2.512%	24	2,281	+26.516%
2025-09-03	19.1100	19.1100	19.1100	19.1100	+0.315%	1	2,287	+23.339%
2025-08-22	19.0500	19.0500	19.0500	19.0500	-1.652%	3	2,286	+23.727%
2025-08-21	19.3700	19.3700	19.3700	19.3700	+1.149%	1	2,283	+21.683%
2025-08-12	19.1200	19.1500	19.1200	19.1500	+4.932%	14	2,283	+23.081%
2025-08-11	18.3500	18.3500	18.2500	18.2500	-2.459%	3	2,283	+29.151%
2025-08-08	18.7100	18.7100	18.7100	18.7100	+5.826%	1	2,281	+25.975%
2025-08-07	17.8400	17.8400	17.6800	17.6800	-2.320%	5	2,281	+33.314%
2025-08-06	18.1000	18.1000	18.1000	18.1000	+3.252%	2	2,284	+30.221%
2025-08-05	18.0400	18.0400	17.5300	17.5300	-2.449%	25	2,286	+34.455%
2025-08-04	17.8500	17.9700	17.8500	17.9700	-0.388%	2	2,296	+31.163%
2025-08-01	18.0400	18.0400	18.0400	18.0400	-3.632%	1	2,303	+30.654%
2025-07-29	18.8800	18.8800	18.7100	18.7200	-4.878%	9	2,303	+25.908%
2025-07-24	19.6800	19.6800	19.6800	19.6800	-0.606%	1	2,295	+19.766%
2025-07-23	19.7500	19.8000	19.7500	19.8000	-2.222%	20	2,294	+19.040%
2025-07-14	20.2500	20.2500	20.2500	20.2500	+4.651%	2	2,311	+16.395%
2025-07-09	19.3500	19.3500	19.3500	19.3500	+6.965%	6	2,311	+21.809%
2025-06-30	18.1500	18.1500	18.0900	18.0900	-2.216%	9	2,317	+30.293%
2025-06-27	18.5000	18.5000	18.5000	18.5000	-0.698%	1	2,325	+27.405%
2025-06-26	18.6300	18.6300	18.6300	18.6300	-2.461%	2	2,325	+26.516%
2025-06-23	19.1000	19.1000	19.1000	19.1000	-4.020%	3	2,325	+23.403%
2025-06-20	19.9000	19.9000	19.9000	19.9000	+3.916%	2	2,325	+18.442%
2025-06-12	19.1500	19.1500	19.1500	19.1500	-3.038%	1	2,325	+23.081%
2025-06-11	19.6800	19.7500	19.6800	19.7500	-3.752%	2	2,325	+19.342%
2025-06-06	20.2500	20.5200	20.2500	20.5200	+4.162%	108	2,325	+14.864%
2025-06-04	19.9500	19.9500	19.7000	19.7000	-3.194%	2	2,275	+19.645%
2025-06-03	20.3500	20.3500	20.3500	20.3500	-6.822%	1	2,275	+15.823%
2025-05-21	21.1300	21.8400	21.1300	21.8400	+8.819%	20	2,275	+7.921%
2025-05-19	20.7600	20.7800	20.0700	20.0700	+2.294%	19	2,277	+17.439%
2025-05-15	20.2500	20.2500	19.6200	19.6200	-3.587%	11	2,273	+20.133%
2025-05-14	20.1800	20.3500	20.1800	20.3500	+1.395%	2	2,273	+15.823%
2025-05-13	20.0900	20.0900	20.0700	20.0700	+1.517%	10	2,273	+17.439%
2025-05-12	19.7700	19.7700	19.7700	19.7700	+2.969%	5	2,263	+19.221%
2025-05-09	19.2000	19.2000	18.9500	19.2000	+10.983%	12	2,263	+22.760%
2025-04-29	17.3000	17.3000	17.3000	17.3000	-4.261%	1	2,265	+36.243%
2025-04-28	18.0700	18.0700	18.0700	18.0700	-1.472%	1	2,266	+30.437%
2025-04-25	18.5000	18.5000	18.3400	18.3400	-3.979%	4	2,267	+28.517%
2025-04-24	19.1000	19.1000	19.1000	19.1000	0.000%	1	2,266	+23.403%
2025-04-15	19.3000	19.3500	19.1000	19.1000	-4.833%	10	2,266	+23.403%
2025-04-10	19.5000	20.0700	19.5000	20.0700	-0.249%	134	2,256	+17.439%
2025-04-09	20.2000	20.2000	20.1000	20.1200	+12.717%	5	2,256	+17.147%
2025-04-08	17.8500	17.8500	17.8500	17.8500	+1.420%	1	2,256	+32.045%
2025-04-07	17.4000	17.6000	17.4000	17.6000	+19.322%	10	2,256	+33.920%
2025-04-04	14.8000	14.8000	14.7300	14.7500	-3.595%	30	2,256	+59.797%
2025-04-03	15.3000	15.3000	15.3000	15.3000	-9.199%	6	2,260	+54.052%
2025-03-31	16.8500	16.8500	16.8500	16.8500	-1.347%	8	2,260	+39.881%
2025-03-28	17.0800	17.0800	17.0800	17.0800	+0.767%	2	2,260	+37.998%
2025-03-24	16.9500	16.9500	16.9500	16.9500	+0.773%	10	2,259	+39.056%
2025-03-17	16.8200	16.8200	16.8200	16.8200	-1.637%	1	2,259	+40.131%
2025-03-14	17.1000	17.1000	17.1000	17.1000	+0.885%	6	2,259	+37.836%
2025-03-13	17.0000	17.0000	16.9500	16.9500	-2.865%	3	2,260	+39.056%
2025-03-12	17.2300	17.4500	17.2300	17.4500	+6.144%	4	2,260	+35.072%
2025-03-10	16.4900	16.4900	16.4400	16.4400	-5.680%	2	2,259	+43.370%
2025-03-07	17.3000	17.4300	17.3000	17.4300	+5.317%	12	2,260	+35.227%
2025-03-04	16.1000	16.5500	16.0500	16.5500	+1.658%	55	2,259	+42.417%
2025-03-03	16.2800	16.2800	16.2800	16.2800	-1.691%	1	2,254	+44.779%
2025-02-28	16.5600	16.5600	16.5600	16.5600	+2.222%	2	2,254	+42.331%
2025-02-26	16.6500	17.6900	16.1000	16.2000	-2.761%	1,779	2,254	+45.494%
2025-02-25	16.9300	16.9300	16.1500	16.6600	-3.755%	287	477	+41.477%
2025-02-06	17.3100	17.3100	17.2000	17.3100	+1.287%	4	259	+36.164%
2025-02-05	17.3200	17.4000	16.7500	17.0900	-5.944%	13	258	+37.917%
2025-02-03	17.8000	18.1700	17.8000	18.1700	-0.710%	2	268	+29.719%
2025-01-31	18.3000	18.3000	18.3000	18.3000	+0.219%	2	267	+28.798%
2025-01-30	18.4000	18.4000	18.2600	18.2600	-3.181%	2	268	+29.080%
2025-01-29	18.6000	18.8600	18.6000	18.8600	-0.317%	2	268	+24.973%
2025-01-28	18.9200	18.9200	18.9200	18.9200	+2.603%	1	268	+24.577%
2025-01-27	18.4500	18.4500	18.4400	18.4400	-5.339%	3	267	+27.820%
2025-01-23	19.6300	19.6300	19.4800	19.4800	+1.090%	3	267	+20.996%
2025-01-16	19.4200	19.4200	19.2600	19.2700	-2.480%	12	265	+22.314%
2025-01-15	19.6900	19.7800	19.6900	19.7600	-2.420%	58	263	+19.281%
2025-01-08	20.6500	20.6500	20.2500	20.2500	+0.347%	4	210	+16.395%
2025-01-07	20.0000	20.1800	20.0000	20.1800	+4.289%	3	210	+16.799%
2025-01-06	19.3500	19.3500	19.3500	19.3500	+1.842%	40	168	+21.809%
2025-01-03	19.0000	19.0000	19.0000	19.0000	0.000%	2	168	+24.053%
2024-12-27	19.0000	19.0000	19.0000	19.0000	+3.542%	2	168	+24.053%
2024-12-26	18.4000	18.4000	18.3500	18.3500	-3.217%	31	168	+28.447%
2024-12-24	19.1000	19.1000	18.9600	18.9600	+1.120%	100	70	+24.314%
2024-12-23	18.4000	18.8000	18.4000	18.7500	+4.573%	49	70	+25.707%
2024-12-20	17.9300	17.9300	17.9300	17.9300	-2.766%	1	62	+31.456%
2024-12-19	18.4200	18.4400	18.4200	18.4400	+5.251%	6	61	+27.820%
2024-12-18	17.4500	17.5200	17.4500	17.5200	+4.286%	15	43	+34.532%
2024-12-16	16.8000	16.8000	16.8000	16.8000	-0.533%	1	43	+40.298%
2024-12-13	16.7400	17.0400	16.7400	16.8900	+11.928%	26	43	+39.550%
2024-12-10	14.9800	15.0900	14.9800	15.0900	+2.444%	3	52	+56.196%
2024-12-09	14.7300	14.7300	14.7300	14.7300	+2.863%	3	52	+60.014%
2024-12-06	14.3200	14.3200	14.3200	14.3200	-0.209%	2	52	+64.595%
2024-12-05	14.3500	14.3500	14.3500	14.3500	-5.155%	1	53	+64.251%
2024-12-04	15.1300	15.1300	15.1300	15.1300	+0.665%	1	52	+55.783%
2024-12-03	14.7300	15.0300	14.7200	15.0300	+0.535%	6	51	+56.820%
2024-11-29	14.9500	14.9500	14.9500	14.9500	-5.619%	2	48	+57.659%
2024-11-25	15.8400	15.8400	15.8400	15.8400	-8.121%	3	48	+48.801%
2024-11-21	17.2400	17.2400	17.2400	17.2400	-0.058%	3	48	+36.717%
2024-11-20	17.2500	17.2500	17.2500	17.2500	+2.131%	3	48	+36.638%
2024-11-19	16.8900	16.8900	16.8900	16.8900	-2.087%	1	51	+39.550%
2024-11-18	17.7000	17.7000	17.2500	17.2500	-2.100%	2	52	+36.638%
2024-11-15	17.5800	17.6200	17.5800	17.6200	+2.442%	30	51	+33.768%
2024-11-13	17.2000	17.2000	17.2000	17.2000	-0.865%	1	41	+37.035%
2024-11-06	17.3500	17.3500	17.3500	17.3500	+1.521%	5	40	+35.850%
2024-10-29	17.0900	17.0900	17.0900	17.0900	+0.826%	1	43	+37.917%
2024-10-28	17.0000	17.0000	16.7600	16.9500	+5.607%	4	43	+39.056%
2024-10-24	16.0500	16.0500	16.0500	16.0500	-3.604%	1	43	+46.854%
2024-10-23	16.6500	16.6500	16.6500	16.6500	+4.062%	2	43	+41.562%
2024-10-21	15.9200	16.0000	15.9200	16.0000	+5.263%	3	41	+47.313%
2024-10-18	15.3000	15.3000	15.2000	15.2000	+6.294%	4	38	+55.066%
2024-10-16	14.3000	14.3000	14.3000	14.3000	-8.626%	1	36	+64.825%
2024-10-14	15.7300	15.7300	15.6500	15.6500	+6.680%	3	35	+50.607%
2024-10-10	14.6700	14.6700	14.6700	14.6700	-0.204%	2	36	+60.668%
2024-10-08	14.7000	14.7000	14.7000	14.7000	+5.000%	1	34	+60.340%
2024-10-04	14.0000	14.0000	14.0000	14.0000	+8.696%	4	34	+68.357%
2024-09-25	12.8800	12.8800	12.8800	12.8800	+8.235%	5	32	+82.997%
2024-09-19	11.9000	11.9000	11.9000	11.9000	+2.586%	1	27	+98.067%
2024-09-18	11.6000	11.6000	11.6000	11.6000	+5.936%	1	26	+103.190%
2024-09-16	11.0700	11.2000	10.9000	10.9500	0.000%	25	25	+115.251%