Dark

TLT20270115P81
TLT Jan 15 2027 81.00 Put (TLT270115P00081000)
option OPRA

EOD

Sep 24, 2026

3.38+25.651%(+0.69)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7000	3.3800	2.7000	3.3800	+25.651%	250	13,323	0.000%
2026-09-23	1.9400	2.6900	1.9400	2.6900	+47.802%	126	13,485	+25.651%
2026-09-22	1.7700	1.8900	1.7700	1.8200	-3.191%	128	13,521	+85.714%
2026-09-21	2.0000	2.0000	1.8400	1.8800	-13.761%	57	13,569	+79.787%
2026-09-18	1.9800	2.1800	1.9800	2.1800	+19.780%	3,225	13,526	+55.046%
2026-09-17	2.0200	2.0400	1.8100	1.8200	-23.207%	3,798	11,063	+85.714%
2026-09-16	2.4200	2.4200	2.0600	2.3700	-8.140%	54	9,520	+42.616%
2026-09-15	2.5800	2.6300	2.5300	2.5800	+9.322%	42	9,556	+31.008%
2026-09-14	2.4100	2.4500	2.2300	2.3600	-1.667%	222	9,550	+43.220%
2026-09-11	2.2100	2.4000	2.1700	2.4000	-6.615%	308	9,608	+40.833%
2026-09-10	2.3000	2.5700	2.0900	2.5700	+34.555%	149	9,436	+31.518%
2026-09-09	1.7900	2.0800	1.7900	1.9100	+19.375%	70	9,371	+76.963%
2026-09-08	1.6000	1.6000	1.6000	1.6000	-0.621%	1	9,379	+111.250%
2026-09-04	1.7100	1.7100	1.6100	1.6100	-9.551%	18	9,373	+109.938%
2026-09-03	1.7000	1.7800	1.6700	1.7800	-5.319%	36	9,373	+89.888%
2026-09-02	1.8500	1.9400	1.8500	1.8800	-3.093%	24	9,353	+79.787%
2026-09-01	1.7800	1.9500	1.6600	1.9400	+7.182%	51	9,373	+74.227%
2026-08-31	1.7300	1.8500	1.7300	1.8100	+13.836%	18	9,376	+86.740%
2026-08-28	1.5400	1.6000	1.5400	1.5900	0.000%	14	9,377	+112.579%
2026-08-27	1.5300	1.5900	1.5300	1.5900	+0.633%	4	9,384	+112.579%
2026-08-26	1.5300	1.5800	1.5300	1.5800	+7.483%	34	9,384	+113.924%
2026-08-25	1.6000	1.6100	1.4700	1.4700	-18.785%	63	9,381	+129.932%
2026-08-24	1.8300	1.8500	1.7100	1.8100	-13.810%	11	9,401	+86.740%
2026-08-21	2.1000	2.1000	2.0900	2.1000	+8.247%	13	9,400	+60.952%
2026-08-20	1.9300	2.0000	1.8400	1.9400	+15.476%	49	9,397	+74.227%
2026-08-19	1.7400	1.7700	1.6500	1.6800	-23.636%	99	9,365	+101.190%
2026-08-18	2.3800	2.3800	2.2000	2.2000	-5.983%	14	9,464	+53.636%
2026-08-17	2.1400	2.3500	2.1000	2.3400	+16.418%	45	9,458	+44.444%
2026-08-14	1.9200	2.1800	1.9200	2.0100	+14.205%	1,042	9,450	+68.159%
2026-08-13	1.7300	1.7600	1.6000	1.7600	-13.300%	14	8,592	+92.045%
2026-08-12	1.8900	2.0300	1.8800	2.0300	-0.976%	14	8,592	+66.502%
2026-08-11	1.9300	2.0500	1.9200	2.0500	+0.490%	45	8,594	+64.878%
2026-08-10	1.9800	2.0700	1.9800	2.0400	+13.966%	272	8,577	+65.686%
2026-08-07	1.7800	1.7900	1.7800	1.7900	-8.673%	3	8,321	+88.827%
2026-08-06	1.8100	1.9600	1.8100	1.9600	+10.734%	405	8,398	+72.449%
2026-08-05	1.6900	1.7700	1.6900	1.7700	-4.324%	20	8,426	+90.960%
2026-08-04	1.9400	1.9400	1.8500	1.8500	-15.138%	131	8,476	+82.703%
2026-08-03	2.0600	2.1800	2.0600	2.1800	-4.803%	145	8,602	+55.046%
2026-07-31	2.2800	2.4100	2.2400	2.2900	+16.244%	108	8,635	+47.598%
2026-07-30	1.9400	2.0100	1.9400	1.9700	+2.073%	45	8,646	+71.574%
2026-07-29	1.3700	1.9300	1.3700	1.9300	+54.400%	16	8,648	+75.130%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-11.348%	40	8,644	+170.400%
2026-07-27	1.4700	1.4700	1.4100	1.4100	-11.875%	31	8,644	+139.716%
2026-07-24	1.6000	1.6000	1.6000	1.6000	-8.571%	1	8,614	+111.250%
2026-07-23	1.7500	1.8000	1.7300	1.7500	+10.759%	161	8,614	+93.143%
2026-07-22	1.5500	1.5800	1.5500	1.5800	+7.483%	14	8,540	+113.924%
2026-07-21	1.4900	1.4900	1.4200	1.4700	+6.522%	1,040	8,549	+129.932%
2026-07-20	1.2200	1.3800	1.2200	1.3800	+17.949%	66	7,632	+144.928%
2026-07-17	1.1800	1.1800	1.1700	1.1700	-13.333%	23	7,642	+188.889%
2026-07-16	1.4200	1.4300	1.3500	1.3500	+8.871%	7	7,619	+150.370%
2026-07-15	1.2800	1.2800	1.2400	1.2400	-8.148%	2	7,613	+172.581%
2026-07-14	1.3200	1.3500	1.2600	1.3500	-5.594%	8	7,612	+150.370%
2026-07-13	1.3100	1.4300	1.3100	1.4300	+14.400%	22	7,608	+136.364%
2026-07-10	1.2500	1.2500	1.2500	1.2500	+1.626%	10	7,597	+170.400%
2026-07-09	1.2300	1.2300	1.2300	1.2300	0.000%	1	7,597	+174.797%
2026-07-08	1.3200	1.3800	1.2300	1.2300	+7.895%	108	7,596	+174.797%
2026-07-07	1.0100	1.1400	1.0100	1.1400	+20.000%	103	7,570	+196.491%
2026-07-01	0.9700	0.9700	0.9500	0.9500	+31.944%	9	7,570	+255.789%
2026-06-30	0.7200	0.7200	0.7200	0.7200	+2.857%	1	7,566	+369.444%
2026-06-25	0.7500	0.7500	0.7000	0.7000	-12.500%	6	7,569	+382.857%
2026-06-24	0.8100	0.8100	0.7800	0.8000	-27.273%	25	7,572	+322.500%
2026-06-22	1.1000	1.1000	1.1000	1.1000	+17.021%	48	7,564	+207.273%
2026-06-18	0.9100	0.9400	0.9100	0.9400	-15.315%	4	7,570	+259.574%
2026-06-17	1.0700	1.1100	1.0700	1.1100	-1.770%	2	7,570	+204.505%
2026-06-16	1.1700	1.1800	1.1300	1.1300	-10.317%	8	7,570	+199.115%
2026-06-15	1.2200	1.2600	1.2200	1.2600	-5.970%	3	7,578	+168.254%
2026-06-12	1.3600	1.3600	1.3400	1.3400	-9.459%	2	7,578	+152.239%
2026-06-11	1.4800	1.4800	1.4800	1.4800	-7.500%	10	7,578	+128.378%
2026-06-10	1.5700	1.6000	1.5700	1.6000	+2.564%	100	7,583	+111.250%
2026-06-09	1.5700	1.5700	1.5600	1.5600	+1.299%	162	7,639	+116.667%
2026-06-08	1.5400	1.5400	1.5400	1.5400	+2.667%	1	7,656	+119.481%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+13.636%	1	7,655	+125.333%
2026-06-04	1.3100	1.3200	1.3100	1.3200	-7.042%	11	7,655	+156.061%
2026-06-03	1.3900	1.4200	1.3900	1.4200	+10.078%	8	7,648	+138.028%
2026-06-02	1.2900	1.2900	1.2900	1.2900	-16.234%	1	7,648	+162.016%
2026-06-01	1.5200	1.5700	1.5200	1.5400	+12.409%	24	7,647	+119.481%
2026-05-29	1.3400	1.3800	1.3400	1.3700	-11.039%	4	7,647	+146.715%
2026-05-27	1.5400	1.5400	1.5400	1.5400	-10.465%	1	7,645	+119.481%
2026-05-26	1.7600	1.7800	1.7200	1.7200	-16.908%	4,242	7,645	+96.512%
2026-05-22	2.1500	2.1500	2.0700	2.0700	-14.815%	89	8,247	+63.285%
2026-05-21	2.4200	2.5400	2.4200	2.4300	+2.101%	227	8,203	+39.095%
2026-05-20	2.5000	2.5000	2.3700	2.3800	-14.388%	1,376	8,203	+42.017%
2026-05-19	2.7600	2.8800	2.7400	2.7800	+9.449%	4,178	9,390	+21.583%
2026-05-18	2.5000	2.5400	2.4000	2.5400	+4.098%	124	9,390	+33.071%
2026-05-15	2.3000	2.4400	2.3000	2.4400	+32.609%	61	9,390	+38.525%
2026-05-14	1.7400	1.8400	1.7200	1.8400	-5.155%	81	5,393	+83.696%
2026-05-13	1.9700	1.9700	1.9400	1.9400	+7.182%	182	5,332	+74.227%
2026-05-12	1.7800	1.8100	1.7800	1.8100	+7.738%	9	5,332	+86.740%
2026-05-11	1.6100	1.6800	1.6100	1.6800	+7.692%	3	5,332	+101.190%
2026-05-08	1.5800	1.5800	1.5600	1.5600	-0.637%	8	5,229	+116.667%
2026-05-07	1.5700	1.5700	1.5700	1.5700	-2.484%	2,000	5,226	+115.287%
2026-05-06	1.6600	1.6600	1.6100	1.6100	-13.904%	2	3,227	+109.938%
2026-05-05	1.8400	1.8700	1.8400	1.8700	-6.030%	16	3,225	+80.749%
2026-05-04	2.0000	2.0000	1.9900	1.9900	+11.798%	2	3,211	+69.849%
2026-05-01	1.7800	1.7800	1.7800	1.7800	-0.559%	20	3,231	+89.888%
2026-04-30	1.7900	1.7900	1.7900	1.7900	+3.468%	1	3,231	+88.827%
2026-04-29	1.7000	1.8000	1.7000	1.7300	+6.790%	9	3,231	+95.376%
2026-04-28	1.6200	1.6200	1.6200	1.6200	+3.846%	10	3,229	+108.642%
2026-04-27	1.5600	1.5600	1.5600	1.5600	+1.299%	20	3,229	+116.667%
2026-04-24	1.5400	1.5400	1.5400	1.5400	+4.762%	1	3,210	+119.481%
2026-04-23	1.4500	1.4700	1.4500	1.4700	-3.922%	3	3,209	+129.932%
2026-04-22	1.5200	1.5300	1.5200	1.5300	-1.923%	11	3,207	+120.915%
2026-04-21	1.5600	1.5600	1.5600	1.5600	+4.698%	1	3,196	+116.667%
2026-04-20	1.4900	1.4900	1.4900	1.4900	+2.055%	1	3,196	+126.846%
2026-04-17	1.4600	1.4600	1.4600	1.4600	0.000%	2	3,195	+131.507%
2026-04-16	1.4600	1.4600	1.4600	1.4600	0.000%	1	3,193	+131.507%
2026-04-15	1.4400	1.4600	1.4400	1.4600	-0.680%	2	3,192	+131.507%
2026-04-14	1.4700	1.4700	1.4700	1.4700	-13.529%	1	3,192	+129.932%
2026-04-13	1.7000	1.7000	1.7000	1.7000	+4.294%	1	3,191	+98.824%
2026-04-10	1.6300	1.6300	1.6300	1.6300	-5.780%	2	3,190	+107.362%
2026-04-09	1.7300	1.7300	1.7300	1.7300	+4.848%	1	3,188	+95.376%
2026-04-08	1.6000	1.6600	1.6000	1.6500	-17.500%	12	3,187	+104.848%
2026-04-07	2.0400	2.0400	1.9900	2.0000	+9.890%	17	3,183	+69.000%
2026-04-06	1.8300	1.8300	1.8200	1.8200	-5.208%	8	3,183	+85.714%
2026-04-02	1.9000	1.9200	1.9000	1.9200	-5.882%	3	3,489	+76.042%
2026-04-01	2.0200	2.0400	2.0200	2.0400	-2.857%	2,001	3,489	+65.686%
2026-03-31	2.0700	2.1000	2.0700	2.1000	-15.663%	2	2,181	+60.952%
2026-03-27	2.5500	2.5500	2.4900	2.4900	+3.320%	16	2,179	+35.743%
2026-03-26	2.3300	2.4100	2.3000	2.4100	+11.060%	7	2,163	+40.249%
2026-03-25	2.1700	2.1700	2.1700	2.1700	-5.652%	3	2,169	+55.760%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-10.853%	1	2,166	+46.957%
2026-03-20	2.3400	2.5800	2.3400	2.5800	+33.679%	63	2,166	+31.008%
2026-03-18	1.8500	1.9300	1.8500	1.9300	+7.821%	88	2,111	+75.130%
2026-03-17	1.8100	1.8100	1.7900	1.7900	-6.771%	2	2,109	+88.827%
2026-03-16	1.9000	1.9200	1.9000	1.9200	-14.667%	84	2,109	+76.042%
2026-03-13	2.0900	2.2500	2.0900	2.2500	+11.940%	2	2,149	+50.222%
2026-03-12	2.0100	2.0100	2.0100	2.0100	+6.349%	1	2,147	+68.159%
2026-03-11	1.5900	1.9000	1.5900	1.8900	+53.659%	407	2,172	+78.836%
2026-03-05	1.2300	1.2300	1.2300	1.2300	+10.811%	16	2,214	+174.797%
2026-03-04	1.1100	1.1100	1.1100	1.1100	-3.478%	6	2,230	+204.505%
2026-03-03	1.1500	1.1500	1.1500	1.1500	+5.505%	8	2,236	+193.913%
2026-03-02	1.0100	1.0900	1.0100	1.0900	+12.371%	24	2,236	+210.092%
2026-02-27	0.9700	0.9700	0.9500	0.9700	-4.902%	7	2,253	+248.454%
2026-02-26	1.0200	1.0200	1.0200	1.0200	-6.422%	4	2,248	+231.373%
2026-02-25	1.0900	1.0900	1.0900	1.0900	-5.217%	1	2,243	+210.092%
2026-02-24	1.1800	1.1800	1.1200	1.1500	+0.877%	8	2,243	+193.913%
2026-02-23	1.1800	1.1800	1.1400	1.1400	-10.236%	8	2,239	+196.491%
2026-02-20	1.2700	1.2700	1.2700	1.2700	-0.781%	4	2,237	+166.142%
2026-02-19	1.2700	1.2800	1.2700	1.2800	0.000%	7	2,233	+164.063%
2026-02-18	1.3000	1.3100	1.2800	1.2800	-3.030%	5	2,232	+164.063%
2026-02-17	1.3700	1.3700	1.3200	1.3200	-4.348%	22	2,228	+156.061%
2026-02-13	1.3800	1.3800	1.3700	1.3800	-4.828%	504	2,172	+144.928%
2026-02-12	1.5000	1.5600	1.4500	1.4500	-11.043%	10	2,172	+133.103%
2026-02-11	1.6300	1.6400	1.6300	1.6300	0.000%	12	2,163	+107.362%
2026-02-10	1.6300	1.6300	1.6300	1.6300	-13.298%	4	2,157	+107.362%
2026-02-09	1.9000	1.9000	1.8800	1.8800	-0.529%	180	2,161	+79.787%
2026-02-06	1.9200	1.9200	1.8900	1.8900	-14.091%	5	1,981	+78.836%
2026-02-04	2.1000	2.2000	2.1000	2.2000	+2.804%	5	1,981	+53.636%
2026-02-03	2.1300	2.1400	2.1300	2.1400	+0.943%	2	1,976	+57.944%
2026-02-02	2.1200	2.1200	2.1200	2.1200	+6.533%	1	1,974	+59.434%
2026-01-29	2.0200	2.0200	1.9900	1.9900	-3.865%	74	1,973	+69.849%
2026-01-28	2.0700	2.0700	2.0700	2.0700	+19.653%	2	1,901	+63.285%
2026-01-27	1.7300	1.7500	1.7300	1.7300	+2.367%	33	1,901	+95.376%
2026-01-26	1.6500	1.6900	1.6500	1.6900	-5.587%	122	1,870	+100.000%
2026-01-23	1.8300	1.8300	1.7800	1.7900	+4.070%	348	1,753	+88.827%
2026-01-22	1.7800	1.7900	1.7200	1.7200	-13.568%	444	1,406	+96.512%
2026-01-21	2.1000	2.1000	1.9900	1.9900	-0.995%	37	962	+69.849%
2026-01-20	2.0900	2.0900	2.0100	2.0100	+30.519%	7	944	+68.159%
2026-01-16	1.5400	1.5400	1.5400	1.5400	0.000%	1	938	+119.481%
2026-01-14	1.5600	1.5600	1.5400	1.5400	-9.412%	2	938	+119.481%
2026-01-13	1.6700	1.7200	1.6700	1.7000	-0.585%	3	938	+98.824%
2026-01-12	1.7600	1.7600	1.7100	1.7100	+3.012%	31	935	+97.661%
2026-01-09	1.8200	1.8200	1.6600	1.6600	-9.783%	44	911	+103.614%
2026-01-08	1.8900	1.8900	1.8200	1.8400	-4.663%	186	867	+83.696%
2026-01-06	1.8700	1.9300	1.8700	1.9300	+4.324%	230	681	+75.130%
2026-01-05	1.9500	1.9500	1.8500	1.8500	-7.035%	37	430	+82.703%
2026-01-02	1.9400	1.9900	1.9400	1.9900	+3.646%	7	430	+69.849%
2025-12-31	1.8700	1.9200	1.8700	1.9200	+9.091%	3	422	+76.042%
2025-12-30	1.8300	1.8500	1.7600	1.7600	-1.124%	37	422	+92.045%
2025-12-29	1.7800	1.7800	1.7800	1.7800	0.000%	10	386	+89.888%
2025-12-26	1.7500	1.8200	1.7400	1.7800	0.000%	376	376	+89.888%