Dark

TLT20270115P115
TLT Jan 15 2027 115.00 Put (TLT270115P00115000)
option OPRA

Inactive

May 20, 2026

31.40+7.793%(+2.27)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-20	31.4000	31.4000	31.4000	31.4000	+7.793%	10	34	0.000%
2026-03-20	29.1300	29.1300	29.1300	29.1300	+13.789%	1	136	+7.793%
2026-02-13	25.6000	25.6000	25.6000	25.6000	-9.413%	1	135	+22.656%
2026-01-20	28.2600	28.2600	28.2600	28.2600	+1.327%	100	135	+11.111%
2026-01-06	27.9700	27.9700	27.8900	27.8900	+3.373%	2	35	+12.585%
2025-12-24	26.9800	26.9800	26.9800	26.9800	-2.317%	34	2,125	+16.383%
2025-12-22	27.6300	27.6300	27.6200	27.6200	+1.919%	300	2,125	+13.686%
2025-12-18	27.1000	27.1000	27.1000	27.1000	-1.633%	3	2,125	+15.867%
2025-12-17	27.6000	27.6000	27.5000	27.5500	+0.731%	6	2,125	+13.975%
2025-12-16	27.3500	27.3500	27.3500	27.3500	-1.619%	3	2,125	+14.808%
2025-12-15	27.7500	27.8500	27.7500	27.8000	0.000%	11	2,125	+12.950%
2025-12-12	27.8500	27.8500	27.8000	27.8000	+4.120%	79	2,125	+12.950%
2025-12-11	26.7000	26.7000	26.7000	26.7000	-1.657%	10	2,047	+17.603%
2025-12-09	27.1500	27.1500	27.1500	27.1500	+8.818%	1	2,047	+15.654%
2025-11-25	24.9500	24.9500	24.9500	24.9500	-2.767%	1	2,047	+25.852%
2025-11-13	25.3000	25.6600	25.3000	25.6600	+1.143%	3	2,047	+22.369%
2025-11-04	25.3700	25.3700	25.3700	25.3700	+4.532%	2	2,046	+23.768%
2025-10-20	24.2900	24.2900	24.2700	24.2700	-4.861%	2	2,046	+29.378%
2025-10-03	25.6500	25.6500	25.5100	25.5100	-2.073%	430	2,046	+23.089%
2025-09-30	26.0500	26.0500	26.0000	26.0500	+2.964%	363	1,756	+20.537%
2025-09-11	25.3000	25.3000	25.3000	25.3000	-1.556%	1	1,442	+24.111%
2025-09-08	25.9800	25.9800	25.7000	25.7000	-8.703%	116	1,442	+22.179%
2025-09-04	28.2000	28.2000	28.1500	28.1500	-2.257%	2	1,326	+11.545%
2025-08-29	28.8000	28.8000	28.8000	28.8000	+1.947%	2	1,325	+9.028%
2025-08-22	28.4200	28.4200	28.2000	28.2500	+4.052%	102	1,325	+11.150%
2025-08-05	27.2500	27.2500	27.1500	27.1500	+0.296%	19	1,285	+15.654%
2025-08-04	27.1500	27.2500	26.9500	27.0700	-0.478%	91	1,270	+15.996%
2025-08-01	27.3400	27.3400	27.1100	27.2000	-3.030%	15	1,466	+15.441%
2025-07-31	28.1600	28.1600	28.0500	28.0500	-0.883%	34	1,451	+11.943%
2025-07-30	28.5200	28.5200	28.3000	28.3000	-0.071%	213	1,417	+10.954%
2025-07-29	28.3200	28.3200	28.3200	28.3200	-3.509%	11	1,254	+10.876%
2025-07-28	29.3500	29.3500	29.3500	29.3500	+0.652%	7	1,254	+6.985%
2025-07-25	29.3500	29.3500	29.1600	29.1600	+2.172%	10	1,247	+7.682%
2025-07-22	28.5400	28.5400	28.5400	28.5400	-1.756%	300	1,239	+10.021%
2025-07-21	28.9700	29.0500	28.9700	29.0500	-5.065%	300	1,239	+8.090%
2025-07-16	29.5500	30.6000	29.5500	30.6000	+3.378%	30	1,039	+2.614%
2025-07-14	29.3500	29.6000	29.3500	29.6000	+5.903%	38	1,009	+6.081%
2025-07-03	27.9500	27.9500	27.9500	27.9500	+3.175%	85	886	+12.343%
2025-06-30	27.1000	27.1000	27.0900	27.0900	-8.634%	8	886	+15.910%
2025-06-10	29.6500	29.6500	29.6500	29.6500	+3.310%	8	886	+5.902%
2025-06-05	28.3500	28.7000	28.3500	28.7000	+0.350%	11	894	+9.408%
2025-06-04	29.4000	29.4000	28.6000	28.6000	-4.983%	77	813	+9.790%
2025-06-02	30.1000	30.1000	30.1000	30.1000	+3.153%	1	813	+4.319%
2025-05-19	29.1400	29.1800	29.1400	29.1800	+2.746%	4	813	+7.608%
2025-05-16	28.4000	28.4000	28.4000	28.4000	+2.379%	2	813	+10.563%
2025-04-15	27.7400	27.7400	27.7400	27.7400	+6.080%	2	813	+13.194%
2025-04-08	26.1500	26.1500	26.1500	26.1500	+2.549%	1	813	+20.076%
2025-03-28	25.5000	25.5000	25.5000	25.5000	+0.275%	2	813	+23.137%
2025-03-12	25.4300	25.4300	25.4300	25.4300	-5.989%	1	813	+23.476%
2025-02-11	27.1500	27.1500	27.0500	27.0500	+2.852%	10	813	+16.081%
2025-02-10	26.2500	26.3000	26.2500	26.3000	-0.379%	11	803	+19.392%
2025-02-07	26.4000	26.4000	26.4000	26.4000	+3.044%	14	792	+18.939%
2025-02-06	25.7000	25.7500	25.5100	25.6200	+0.471%	92	785	+22.560%
2025-02-05	25.8500	25.8500	25.3300	25.5000	-5.625%	115	731	+23.137%
2025-01-31	27.0500	27.0500	27.0200	27.0200	-3.741%	4	705	+16.210%
2025-01-17	28.1000	28.1000	28.0700	28.0700	-0.107%	8	702	+11.863%
2025-01-16	28.8000	29.0000	27.9700	28.1000	-1.645%	873	702	+11.744%
2025-01-15	28.6500	28.6500	28.5600	28.5700	-3.869%	81	273	+9.905%
2025-01-13	29.6500	29.8000	29.6200	29.7200	+1.920%	116	232	+5.653%
2025-01-08	29.1600	29.1600	29.1600	29.1600	+3.404%	10	165	+7.682%
2025-01-06	28.2000	28.2000	28.2000	28.2000	+2.920%	8	157	+11.348%
2025-01-03	27.4000	27.4000	27.4000	27.4000	-1.119%	2	157	+14.599%
2025-01-02	27.7100	27.7100	27.7100	27.7100	+3.049%	1	156	+13.316%
2024-12-31	26.8900	26.8900	26.8900	26.8900	-1.682%	4	159	+16.772%
2024-12-30	27.3500	27.3500	27.3500	27.3500	-1.795%	7	159	+14.808%
2024-12-27	27.8500	27.8500	27.8500	27.8500	+1.273%	12	152	+12.747%
2024-12-26	27.8000	27.8000	27.5000	27.5000	-0.254%	14	146	+14.182%
2024-12-24	27.5700	27.5700	27.5700	27.5700	+3.569%	5	127	+13.892%
2024-12-20	26.2300	26.6200	26.2300	26.6200	+2.582%	25	127	+17.956%
2024-12-18	25.2000	25.9500	25.1300	25.9500	+4.008%	38	102	+21.002%
2024-12-17	24.9500	24.9500	24.9500	24.9500	-0.637%	5	84	+25.852%
2024-12-13	25.1100	25.1100	25.1100	25.1100	+13.774%	10	79	+25.050%
2024-12-04	22.4500	22.4500	22.0700	22.0700	-2.215%	20	84	+42.275%
2024-12-03	22.5800	22.6000	22.5700	22.5700	-5.367%	18	74	+39.123%
2024-11-26	23.7600	23.8500	23.7600	23.8500	-6.471%	17	64	+31.656%
2024-11-22	25.3000	25.5000	25.3000	25.5000	+6.829%	24	52	+23.137%
2024-11-11	23.8100	23.8700	23.8000	23.8700	+0.294%	22	40	+31.546%
2024-11-08	23.8000	23.8000	23.8000	23.8000	-2.017%	4	20	+31.933%
2024-10-23	24.2900	24.2900	24.2900	24.2900	+10.560%	1	20	+29.271%
2024-10-15	22.0000	22.0000	21.9200	21.9700	-3.977%	5	21	+42.922%
2024-10-14	22.8800	22.8800	22.8800	22.8800	+21.508%	1	18	+37.238%
2024-10-01	18.7100	18.8300	18.7100	18.8300	-2.029%	13	17	+66.755%
2024-09-24	19.3400	19.3400	19.2200	19.2200	+1.747%	7	5	+63.371%
2024-09-20	18.8900	18.8900	18.8900	18.8900	0.000%	2	1	+66.226%