Dark

TLT20270115P82
TLT Jan 15 2027 82.00 Put (TLT270115P00082000)
option OPRA

EOD

Sep 24, 2026

4.17+30.721%(+0.98)3,532

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.5100	4.1700	3.5100	4.1700	+30.721%	3,532	39,309	0.000%
2026-09-23	2.7100	3.3000	2.7100	3.1900	+41.778%	154	41,489	+30.721%
2026-09-22	2.2600	2.3500	2.2500	2.2500	-3.846%	181	41,512	+85.333%
2026-09-21	2.4400	2.4900	2.3400	2.3400	-12.687%	604	41,522	+78.205%
2026-09-18	2.5300	2.7000	2.5300	2.6800	+17.544%	3,161	41,242	+55.597%
2026-09-17	2.4900	2.5100	2.2800	2.2800	-21.918%	73	39,635	+82.895%
2026-09-16	3.0500	3.0500	2.6300	2.9200	-7.302%	875	39,641	+42.808%
2026-09-15	3.1700	3.2000	3.0800	3.1500	+9.756%	110	39,915	+32.381%
2026-09-14	2.9500	3.2000	2.7200	2.8700	-1.712%	243	39,862	+45.296%
2026-09-11	2.7300	2.9200	2.6300	2.9200	-6.410%	162	39,955	+42.808%
2026-09-10	2.8700	3.1500	2.6600	3.1200	+30.000%	380	39,969	+33.654%
2026-09-09	2.1800	2.5500	2.1800	2.4000	+9.589%	769	40,036	+73.750%
2026-09-08	2.0300	2.1900	2.0300	2.1900	+1.860%	1,071	40,063	+90.411%
2026-09-04	2.1400	2.1500	2.0400	2.1500	-4.867%	1,593	38,958	+93.953%
2026-09-03	2.1300	2.2600	2.0800	2.2600	-4.237%	3,045	38,958	+84.513%
2026-09-02	2.3500	2.4400	2.3500	2.3600	-2.881%	1,008	37,268	+76.695%
2026-09-01	2.3000	2.4400	2.1500	2.4300	+8.482%	539	36,671	+71.605%
2026-08-31	2.2600	2.3700	2.2200	2.2400	+10.891%	79	36,815	+86.161%
2026-08-28	2.0200	2.0400	1.8100	2.0200	+1.000%	183	36,815	+106.436%
2026-08-27	1.9500	2.0000	1.9100	2.0000	0.000%	16	36,808	+108.500%
2026-08-26	1.8900	2.0300	1.8900	2.0000	+6.383%	113	36,800	+108.500%
2026-08-25	2.0000	2.0200	1.8500	1.8800	-15.695%	756	36,781	+121.809%
2026-08-24	2.3200	2.3200	2.1800	2.2300	-13.230%	353	36,680	+86.996%
2026-08-21	2.4800	2.6100	2.4700	2.5700	+7.083%	4,196	34,966	+62.257%
2026-08-20	2.3200	2.4800	2.2500	2.4000	+18.227%	64	38,762	+73.750%
2026-08-19	2.1300	2.2300	2.0300	2.0300	-24.535%	663	38,895	+105.419%
2026-08-18	2.9100	2.9200	2.6900	2.6900	-7.241%	89	38,995	+55.019%
2026-08-17	2.6300	2.9000	2.6000	2.9000	+15.079%	116	38,948	+43.793%
2026-08-14	2.3400	2.6400	2.3400	2.5200	+16.129%	102	38,929	+65.476%
2026-08-13	2.1400	2.1700	2.0300	2.1700	-13.200%	17	38,912	+92.166%
2026-08-12	2.3000	2.5000	2.3000	2.5000	+0.402%	249	38,901	+66.800%
2026-08-11	2.4000	2.5000	2.3600	2.4900	-0.797%	271	38,662	+67.470%
2026-08-10	2.2900	2.5100	2.2900	2.5100	+9.607%	119	38,807	+66.135%
2026-08-07	2.1900	2.3100	2.1700	2.2900	-1.717%	26	38,757	+82.096%
2026-08-06	2.1600	2.3800	2.1600	2.3300	+9.390%	556	38,746	+78.970%
2026-08-05	2.1600	2.1800	2.1100	2.1300	-2.740%	262	38,960	+95.775%
2026-08-04	2.3200	2.3600	2.1900	2.1900	-15.769%	304	39,219	+90.411%
2026-08-03	2.5800	2.6100	2.5300	2.6000	-6.137%	2,204	39,132	+60.385%
2026-07-31	2.6000	2.9100	2.6000	2.7700	+17.373%	1,522	37,533	+50.542%
2026-07-30	2.3600	2.5100	2.3100	2.3600	-2.881%	97	37,453	+76.695%
2026-07-29	1.6300	2.4300	1.6300	2.4300	+52.830%	1,991	37,465	+71.605%
2026-07-28	1.7000	1.7000	1.5700	1.5900	-12.155%	1,283	36,248	+162.264%
2026-07-27	1.8400	1.9100	1.7900	1.8100	-11.707%	45	36,552	+130.387%
2026-07-24	1.9800	2.0500	1.9500	2.0500	-5.530%	125	36,581	+103.415%
2026-07-23	2.1500	2.2300	2.1200	2.1700	+10.714%	1,823	36,675	+92.166%
2026-07-22	1.8900	1.9600	1.8500	1.9600	+7.104%	64	36,389	+112.755%
2026-07-21	1.7900	1.8600	1.7900	1.8300	+6.395%	4,091	37,397	+127.869%
2026-07-20	1.5500	1.7200	1.5500	1.7200	+16.216%	132	38,646	+142.442%
2026-07-17	1.4000	1.4800	1.4000	1.4800	-9.756%	5	38,551	+181.757%
2026-07-16	1.7300	1.7300	1.6400	1.6400	+3.145%	13	38,553	+154.268%
2026-07-15	1.6400	1.6400	1.5500	1.5900	-5.917%	1,193	38,543	+162.264%
2026-07-14	1.7100	1.7300	1.6900	1.6900	-6.111%	49	37,880	+146.746%
2026-07-13	1.6400	1.8000	1.6400	1.8000	+15.385%	2,273	37,302	+131.667%
2026-07-10	1.5100	1.5800	1.4900	1.5600	+5.405%	211	35,618	+167.308%
2026-07-09	1.4800	1.4800	1.4800	1.4800	-9.202%	1	35,413	+181.757%
2026-07-08	1.6400	1.7400	1.6300	1.6300	+12.414%	730	35,631	+155.828%
2026-07-07	1.3700	1.4500	1.3400	1.4500	+20.833%	638	35,390	+187.586%
2026-07-06	1.2200	1.2700	1.2000	1.2000	-2.439%	412	34,769	+247.500%
2026-07-02	1.2400	1.2400	1.2200	1.2300	+4.237%	6	34,836	+239.024%
2026-07-01	1.2100	1.2600	1.1600	1.1800	+13.462%	75	34,836	+253.390%
2026-06-30	0.8900	1.0400	0.8900	1.0400	+23.810%	38	34,817	+300.962%
2026-06-29	0.8300	0.8400	0.8300	0.8400	0.000%	12	34,792	+396.429%
2026-06-26	0.8600	0.8700	0.8400	0.8400	-6.667%	35,070	34,796	+396.429%
2026-06-25	0.9200	0.9200	0.8500	0.9000	-7.216%	1,798	30,507	+363.333%
2026-06-24	1.0300	1.0300	0.9500	0.9700	-23.016%	111	30,593	+329.897%
2026-06-23	1.3100	1.3100	1.2300	1.2600	-3.817%	259	30,598	+230.952%
2026-06-22	1.2400	1.3300	1.2400	1.3100	+11.966%	171	30,708	+218.321%
2026-06-18	1.1800	1.1900	1.1000	1.1700	-14.599%	372	30,293	+256.410%
2026-06-17	1.3100	1.4000	1.2500	1.3700	+2.239%	879	30,293	+204.380%
2026-06-16	1.4400	1.4400	1.3000	1.3400	-12.987%	152	30,293	+211.194%
2026-06-15	1.5000	1.5400	1.4500	1.5400	-2.532%	23	30,377	+170.779%
2026-06-12	1.6500	1.6500	1.5700	1.5800	+5.333%	39	30,377	+163.924%
2026-06-11	1.7400	1.8000	1.5000	1.5000	-20.635%	164	30,377	+178.000%
2026-06-10	1.7800	1.9200	1.7300	1.8900	+3.279%	221	30,327	+120.635%
2026-06-09	1.8800	1.9200	1.8300	1.8300	-8.500%	179	30,303	+127.869%
2026-06-08	1.8300	2.0000	1.8300	2.0000	+8.108%	47	30,330	+108.500%
2026-06-05	1.7900	1.8600	1.7300	1.8500	+13.497%	424	30,335	+125.405%
2026-06-04	1.6000	1.6300	1.5500	1.6300	-5.780%	86	30,577	+155.828%
2026-06-03	1.7000	1.8000	1.6800	1.7300	+9.494%	561	30,546	+141.040%
2026-06-02	1.5700	1.6100	1.5600	1.5800	-4.242%	92	30,464	+163.924%
2026-06-01	1.8700	1.8700	1.6500	1.6500	-4.070%	71	30,426	+152.727%
2026-05-29	1.7100	1.7200	1.6000	1.7200	-0.578%	89	30,469	+142.442%
2026-05-28	1.8300	1.8700	1.7300	1.7300	-6.486%	618	30,465	+141.040%
2026-05-27	1.9900	1.9900	1.8400	1.8500	-10.194%	300	30,398	+125.405%
2026-05-26	2.0000	2.1000	1.9800	2.0600	-10.044%	306	30,374	+102.427%
2026-05-22	2.4000	2.5200	2.2900	2.2900	-13.258%	456	30,285	+82.096%
2026-05-21	2.8400	2.9200	2.6400	2.6400	-5.376%	362	30,114	+57.955%
2026-05-20	3.1000	3.1500	2.7100	2.7900	-12.813%	4,216	30,114	+49.462%
2026-05-19	3.1500	3.3300	3.0000	3.2000	+15.108%	277	28,789	+30.313%
2026-05-18	2.7500	2.9300	2.7500	2.7800	-1.068%	74	28,789	+50.000%
2026-05-15	2.6200	2.8200	2.6200	2.8100	+30.093%	218	28,789	+48.399%
2026-05-14	2.0400	2.1600	2.0100	2.1600	-4.000%	469	28,735	+93.056%
2026-05-13	2.1500	2.3200	2.1300	2.2500	+4.167%	4,019	28,391	+85.333%
2026-05-12	2.0700	2.1600	2.0700	2.1600	+11.340%	524	28,391	+93.056%
2026-05-11	1.8600	1.9700	1.8600	1.9400	+6.011%	59	28,391	+114.948%
2026-05-08	1.8000	1.8700	1.8000	1.8300	-6.633%	74	24,607	+127.869%
2026-05-07	1.8300	2.0200	1.8200	1.9600	+3.704%	64	24,622	+112.755%
2026-05-06	1.9500	1.9700	1.8900	1.8900	-13.303%	194	24,596	+120.635%
2026-05-05	2.2300	2.2400	2.1200	2.1800	-6.034%	1,419	24,592	+91.284%
2026-05-04	2.1300	2.3400	2.1300	2.3200	+13.725%	304	23,567	+79.741%
2026-05-01	2.0900	2.0900	2.0000	2.0400	-3.774%	81	23,441	+104.412%
2026-04-30	2.0400	2.1200	2.0400	2.1200	+1.435%	137	23,441	+96.698%
2026-04-29	2.0500	2.1600	2.0300	2.0900	+9.424%	318	23,401	+99.522%
2026-04-28	1.9800	2.0200	1.9000	1.9100	+2.139%	498	23,237	+118.325%
2026-04-27	1.8200	1.9100	1.8000	1.8700	+4.469%	96	23,092	+122.995%
2026-04-24	1.9500	1.9500	1.7900	1.7900	-3.243%	7	23,079	+132.961%
2026-04-23	1.6900	1.9400	1.6900	1.8500	+6.936%	16	23,075	+125.405%
2026-04-22	1.7200	1.7300	1.7200	1.7300	-5.464%	4	23,069	+141.040%
2026-04-21	1.7200	1.8600	1.7200	1.8300	+8.284%	16,390	7,184	+127.869%
2026-04-20	1.7800	1.7800	1.6900	1.6900	-2.312%	40	7,184	+146.746%
2026-04-17	1.7200	1.7400	1.6700	1.7300	-10.363%	24	7,183	+141.040%
2026-04-16	1.7100	1.9300	1.7100	1.9300	+10.286%	102	7,166	+116.062%
2026-04-15	1.7000	1.7500	1.7000	1.7500	+6.061%	6	7,155	+138.286%
2026-04-14	1.8400	1.8400	1.6500	1.6500	-10.326%	46	7,155	+152.727%
2026-04-13	2.0000	2.0000	1.8400	1.8400	-6.122%	59	7,150	+126.630%
2026-04-10	1.9400	2.0100	1.8800	1.9600	+2.618%	80	7,114	+112.755%
2026-04-09	1.9900	2.0500	1.8500	1.9100	-2.051%	70	7,056	+118.325%
2026-04-08	1.9000	1.9700	1.8500	1.9500	-10.138%	268	7,028	+113.846%
2026-04-07	2.3200	2.3900	2.1700	2.1700	0.000%	605	6,913	+92.166%
2026-04-06	2.1700	2.1700	2.1700	2.1700	-5.652%	2	6,785	+92.166%
2026-03-31	2.3000	2.3000	2.3000	2.3000	-20.415%	3	6,785	+81.304%
2026-03-27	2.9500	2.9500	2.8900	2.8900	+10.305%	172	6,785	+44.291%
2026-03-26	2.6200	2.6200	2.6200	2.6200	+2.344%	1	6,955	+59.160%
2026-03-25	2.5600	2.5600	2.5600	2.5600	-6.227%	2	6,955	+62.891%
2026-03-24	2.8400	2.8400	2.7300	2.7300	-6.507%	4	6,953	+52.747%
2026-03-20	2.6100	2.9200	2.6100	2.9200	+32.127%	401	6,952	+42.808%
2026-03-18	2.1400	2.2100	2.1400	2.2100	+8.333%	2	7,352	+88.688%
2026-03-17	2.0500	2.0600	2.0400	2.0400	-8.929%	43	7,352	+104.412%
2026-03-16	2.2400	2.2400	2.2400	2.2400	-12.500%	1	7,312	+86.161%
2026-03-13	2.5800	2.5800	2.5400	2.5600	+17.972%	349	7,311	+62.891%
2026-03-11	2.1700	2.1700	2.1700	2.1700	+48.630%	1	7,559	+92.166%
2026-03-10	1.4600	1.4800	1.4600	1.4600	-9.877%	425	7,558	+185.616%
2026-03-09	1.7000	1.7100	1.6200	1.6200	+1.250%	275	7,134	+157.407%
2026-03-06	1.5100	1.6800	1.5100	1.6000	+10.345%	263	7,142	+160.625%
2026-03-05	1.4300	1.4500	1.4300	1.4500	+13.281%	65	7,027	+187.586%
2026-03-04	1.3200	1.3200	1.2700	1.2800	-1.538%	47	7,067	+225.781%
2026-03-03	1.3000	1.3000	1.3000	1.3000	+13.043%	8	7,058	+220.769%
2026-02-27	1.1300	1.1500	1.1300	1.1500	-1.709%	16	7,066	+262.609%
2026-02-26	1.2200	1.2300	1.1700	1.1700	-9.302%	6	7,067	+256.410%
2026-02-25	1.3200	1.3200	1.2900	1.2900	-3.008%	6	7,066	+223.256%
2026-02-24	1.3700	1.3700	1.3300	1.3300	+0.758%	6	7,066	+213.534%
2026-02-23	1.3600	1.3600	1.3200	1.3200	-10.204%	27	7,060	+215.909%
2026-02-20	1.5200	1.5200	1.4500	1.4700	-1.342%	418	7,067	+183.673%
2026-02-19	1.5100	1.5100	1.4900	1.4900	-1.974%	2	7,150	+179.866%
2026-02-18	1.4900	1.5400	1.4900	1.5200	+0.662%	4	7,151	+174.342%
2026-02-17	1.5700	1.5800	1.5100	1.5100	-4.430%	412	7,149	+176.159%
2026-02-13	1.6100	1.6100	1.5800	1.5800	-5.389%	1,010	7,016	+163.924%
2026-02-12	1.6700	1.6700	1.6700	1.6700	-10.695%	10	7,016	+149.701%
2026-02-11	1.9000	1.9100	1.8100	1.8700	+1.630%	588	7,623	+122.995%
2026-02-10	1.8800	1.8900	1.8400	1.8400	-17.857%	1,473	7,038	+126.630%
2026-02-09	2.2400	2.2400	2.2400	2.2400	+3.704%	1	5,717	+86.161%
2026-02-06	2.2300	2.2300	2.1600	2.1600	-7.692%	439	5,717	+93.056%
2026-02-05	2.3600	2.3600	2.3400	2.3400	-3.704%	15	5,766	+78.205%
2026-02-04	2.3600	2.4300	2.3500	2.4300	+2.532%	52	5,761	+71.605%
2026-02-03	2.5000	2.5000	2.3700	2.3700	-2.066%	31	5,715	+75.949%
2026-02-02	2.3400	2.4200	2.3100	2.4200	+2.542%	1,955	5,696	+72.314%
2026-01-30	2.3600	2.3600	2.3600	2.3600	+5.357%	40	6,703	+76.695%
2026-01-28	2.2500	2.2500	2.2400	2.2400	+16.062%	34	7,170	+86.161%
2026-01-26	1.9800	1.9800	1.9100	1.9300	-7.656%	921	7,136	+116.062%
2026-01-23	2.0000	2.0900	1.9500	2.0900	+5.025%	443	6,308	+99.522%
2026-01-22	1.9900	2.0000	1.9900	1.9900	-13.478%	115	6,061	+109.548%
2026-01-21	2.3600	2.3600	2.3000	2.3000	-6.122%	160	5,956	+81.304%
2026-01-20	2.3700	2.4500	2.2500	2.4500	+30.319%	269	5,933	+70.204%
2026-01-16	1.7500	1.8800	1.7500	1.8800	+9.942%	795	5,006	+121.809%
2026-01-15	1.6900	1.7100	1.6900	1.7100	-5.000%	11	5,006	+143.860%
2026-01-14	1.8200	1.8200	1.8000	1.8000	-9.548%	503	5,001	+131.667%
2026-01-13	1.9200	1.9900	1.9200	1.9900	-1.485%	843	4,502	+109.548%
2026-01-12	1.9900	2.0500	1.9900	2.0200	+4.663%	3,015	3,926	+106.436%
2026-01-09	2.1700	2.1700	1.9200	1.9300	-9.390%	420	1,734	+116.062%
2026-01-08	2.1800	2.1800	2.1300	2.1300	+4.412%	4	1,331	+95.775%
2026-01-07	2.1100	2.1100	2.0100	2.0400	-10.917%	420	1,327	+104.412%
2026-01-06	2.2000	2.2900	2.2000	2.2900	+6.019%	89	908	+82.096%
2026-01-05	2.1600	2.1600	2.1600	2.1600	-5.677%	1	878	+93.056%
2026-01-02	2.3000	2.3000	2.2900	2.2900	+14.500%	2	878	+82.096%
2025-12-31	2.0500	2.0500	2.0000	2.0000	-4.762%	37	839	+108.500%
2025-12-30	2.1000	2.1000	2.0400	2.1000	+2.439%	85	839	+98.571%
2025-12-29	2.0100	2.0700	2.0000	2.0500	0.000%	178	754	+103.415%
2025-12-26	2.1100	2.1100	1.9900	2.0500	0.000%	577	576	+103.415%