Dark

TLT20270115P83
TLT Jan 15 2027 83.00 Put (TLT270115P00083000)
option OPRA

EOD

Sep 25, 2026

5.25+9.833%(+0.47)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.8000	5.2500	4.7500	5.2500	+9.833%	91	14,566	0.000%
2026-09-24	3.9500	4.7800	3.9500	4.7800	+19.500%	1,019	14,584	+9.833%
2026-09-23	3.7500	4.0000	3.7100	4.0000	+40.351%	99	14,560	+31.250%
2026-09-22	2.8500	3.0300	2.8500	2.8500	-5.629%	1,255	14,974	+84.211%
2026-09-21	3.0000	3.0500	2.9900	3.0200	-7.077%	107	15,138	+73.841%
2026-09-18	3.2800	3.3200	3.2500	3.2500	+12.069%	42	15,133	+61.538%
2026-09-17	3.0300	3.0700	2.9000	2.9000	-18.310%	281	15,131	+81.034%
2026-09-16	3.5200	3.5900	3.3800	3.5500	-5.836%	399	15,059	+47.887%
2026-09-15	3.8000	3.8000	3.7000	3.7700	+10.234%	39	14,829	+39.257%
2026-09-14	3.6800	3.8000	3.3100	3.4200	-3.933%	170	14,837	+53.509%
2026-09-11	3.2500	3.5600	3.2500	3.5600	-3.784%	81	14,778	+47.472%
2026-09-10	3.4700	3.7400	3.3500	3.7000	+26.712%	80	14,771	+41.892%
2026-09-09	2.8000	2.9500	2.8000	2.9200	+8.148%	29	14,798	+79.795%
2026-09-08	2.6700	2.7000	2.6700	2.7000	+3.053%	21	14,817	+94.444%
2026-09-04	2.6400	2.6400	2.6200	2.6200	-6.093%	6	14,798	+100.382%
2026-09-03	2.7000	2.7900	2.7000	2.7900	-5.102%	4	14,798	+88.172%
2026-09-02	2.9400	2.9400	2.9400	2.9400	-0.676%	1	14,798	+78.571%
2026-09-01	2.7000	2.9700	2.7000	2.9600	+4.965%	42	14,797	+77.365%
2026-08-31	2.7400	2.8200	2.7400	2.8200	+12.351%	20	14,817	+86.170%
2026-08-28	2.4000	2.5400	2.3500	2.5100	+2.449%	23	14,817	+109.163%
2026-08-26	2.4200	2.5200	2.4200	2.4500	+5.603%	8	14,801	+114.286%
2026-08-25	2.4900	2.5000	2.3200	2.3200	-13.755%	76	14,801	+126.293%
2026-08-24	2.8200	2.8200	2.6200	2.6900	-14.331%	44	14,782	+95.167%
2026-08-21	3.0200	3.1400	3.0200	3.1400	+6.441%	8	14,777	+67.197%
2026-08-20	2.8600	2.9500	2.8600	2.9500	+17.063%	90	14,781	+77.966%
2026-08-19	2.6200	2.7200	2.5100	2.5200	-22.936%	143	14,731	+108.333%
2026-08-18	3.4800	3.5000	3.2700	3.2700	-6.571%	168	14,651	+60.550%
2026-08-17	3.1700	3.5000	3.1700	3.5000	+11.111%	397	14,531	+50.000%
2026-08-14	3.0500	3.2100	3.0500	3.1500	+18.421%	64	14,296	+66.667%
2026-08-13	2.6900	2.6900	2.4900	2.6600	-5.674%	117	14,346	+97.368%
2026-08-12	2.8400	2.8400	2.8200	2.8200	-6.623%	10	14,389	+86.170%
2026-08-11	2.9300	3.0300	2.9300	3.0200	-1.948%	29	14,393	+73.841%
2026-08-10	2.8900	3.0800	2.8900	3.0800	+16.226%	138	14,406	+70.455%
2026-08-07	2.6600	2.7900	2.6100	2.6500	-6.028%	34	14,517	+98.113%
2026-08-06	2.8600	2.8700	2.8200	2.8200	+11.024%	59	14,548	+86.170%
2026-08-05	2.6100	2.6200	2.5400	2.5400	-5.224%	39	14,495	+106.693%
2026-08-04	2.8400	2.8400	2.6800	2.6800	-14.377%	256	14,458	+95.896%
2026-08-03	3.0600	3.1300	3.0000	3.1300	-4.281%	23	14,299	+67.732%
2026-07-31	3.1500	3.4500	3.1500	3.2700	+12.371%	565	14,296	+60.550%
2026-07-30	2.8000	3.0200	2.8000	2.9100	+6.204%	940	14,594	+80.412%
2026-07-29	2.0500	2.7400	2.0400	2.7400	+39.796%	17	14,483	+91.606%
2026-07-28	2.1100	2.1200	1.9500	1.9600	-15.152%	55	14,499	+167.857%
2026-07-27	2.3100	2.3100	2.2800	2.3100	-3.347%	173	14,505	+127.273%
2026-07-24	2.3900	2.3900	2.3900	2.3900	-9.811%	15	14,369	+119.665%
2026-07-23	2.5000	2.6600	2.5000	2.6500	+11.345%	2,069	14,356	+98.113%
2026-07-22	2.3100	2.3800	2.2800	2.3800	+3.478%	27	12,485	+120.588%
2026-07-21	2.2600	2.3000	2.2600	2.3000	+7.981%	3	12,471	+128.261%
2026-07-20	1.9700	2.1400	1.9700	2.1300	+17.033%	38	12,470	+146.479%
2026-07-17	1.8600	1.8600	1.7500	1.8200	-15.349%	123	12,455	+188.462%
2026-07-16	2.2100	2.2100	2.1300	2.1500	+9.694%	4	12,468	+144.186%
2026-07-15	1.9600	1.9800	1.9600	1.9600	-4.854%	2,504	12,471	+167.857%
2026-07-14	2.0400	2.1000	2.0400	2.0600	-4.630%	19	9,971	+154.854%
2026-07-13	2.0200	2.1600	2.0200	2.1600	+15.508%	25	9,965	+143.056%
2026-07-10	1.8600	1.8700	1.8600	1.8700	-2.094%	5	9,972	+180.749%
2026-07-09	1.9100	1.9100	1.9100	1.9100	-3.535%	1	9,972	+174.869%
2026-07-08	2.0000	2.1000	1.9400	1.9800	+5.319%	17	9,971	+165.152%
2026-07-07	1.6100	1.8800	1.6100	1.8800	+17.500%	10	9,972	+179.255%
2026-07-06	1.6000	1.6000	1.6000	1.6000	+3.896%	20	9,967	+228.125%
2026-07-02	1.5800	1.5800	1.5400	1.5400	+2.667%	2	9,957	+240.909%
2026-07-01	1.5200	1.5200	1.4500	1.5000	+32.743%	18	9,957	+250.000%
2026-06-30	1.1000	1.1300	1.1000	1.1300	+6.604%	3	9,951	+364.602%
2026-06-29	1.0700	1.0800	1.0500	1.0600	-3.636%	232	9,951	+395.283%
2026-06-26	1.1500	1.1600	1.0800	1.1000	-2.655%	159	10,030	+377.273%
2026-06-25	1.0800	1.1400	1.0800	1.1300	-6.612%	315	10,024	+364.602%
2026-06-24	1.2500	1.2500	1.2000	1.2100	-22.930%	49	9,883	+333.884%
2026-06-23	1.5700	1.5800	1.5400	1.5700	-2.484%	10	9,888	+234.395%
2026-06-22	1.5300	1.6400	1.5300	1.6100	+11.806%	31	9,893	+226.087%
2026-06-18	1.3700	1.4400	1.3700	1.4400	-12.727%	17	9,891	+264.583%
2026-06-17	1.6000	1.6500	1.5800	1.6500	+2.484%	14	9,891	+218.182%
2026-06-16	1.7800	1.7800	1.5900	1.6100	-11.538%	63	9,891	+226.087%
2026-06-15	1.8300	1.8400	1.8200	1.8200	-6.186%	11	9,978	+188.462%
2026-06-12	1.9900	1.9900	1.9100	1.9400	+5.435%	50	9,978	+170.619%
2026-06-11	2.0600	2.0900	1.8300	1.8400	-18.584%	251	9,978	+185.326%
2026-06-10	2.0700	2.2600	2.0700	2.2600	+0.893%	5	10,079	+132.301%
2026-06-09	2.2600	2.2600	2.2400	2.2400	-3.448%	501	10,163	+134.375%
2026-06-08	2.1000	2.3200	2.1000	2.3200	+5.455%	16	9,662	+126.293%
2026-06-05	2.1400	2.2000	2.0800	2.2000	+12.821%	44	9,663	+138.636%
2026-06-04	1.9400	1.9600	1.9100	1.9500	-4.412%	68	9,696	+169.231%
2026-06-03	2.0400	2.0400	2.0400	2.0400	+7.368%	8	9,672	+157.353%
2026-06-02	1.9000	1.9000	1.9000	1.9000	-7.767%	81	9,671	+176.316%
2026-06-01	2.1800	2.2500	2.0600	2.0600	+4.040%	65	9,665	+154.854%
2026-05-29	1.9700	1.9800	1.9500	1.9800	-5.263%	7	9,660	+165.152%
2026-05-28	2.0200	2.1400	2.0200	2.0900	-6.696%	3,716	9,661	+151.196%
2026-05-27	2.2200	2.2500	2.1700	2.2400	-7.438%	41	9,587	+134.375%
2026-05-26	2.4100	2.4500	2.4100	2.4200	-15.972%	10	9,596	+116.942%
2026-05-22	2.8800	2.8800	2.8800	2.8800	-4.636%	10	9,593	+82.292%
2026-05-21	3.3500	3.3500	3.0200	3.0200	-5.329%	177	9,588	+73.841%
2026-05-20	3.5500	3.5500	3.1900	3.1900	-11.878%	419	9,588	+64.577%
2026-05-19	3.6300	3.8200	3.5300	3.6200	+11.043%	5,341	9,536	+45.028%
2026-05-18	3.1500	3.4300	3.1500	3.2600	+0.308%	78	9,536	+61.043%
2026-05-15	3.1000	3.2500	3.0400	3.2500	+37.712%	159	9,536	+61.538%
2026-05-14	2.3600	2.3600	2.3600	2.3600	-9.579%	8	6,206	+122.458%
2026-05-13	2.5200	2.6400	2.5200	2.6100	+5.242%	114	6,206	+101.149%
2026-05-12	2.4800	2.4800	2.4800	2.4800	+9.251%	14	6,206	+111.694%
2026-05-11	2.1900	2.2700	2.1900	2.2700	+4.608%	117	6,206	+131.278%
2026-05-08	2.1400	2.1700	2.1400	2.1700	-6.061%	6	6,015	+141.935%
2026-05-07	2.1300	2.3100	2.1300	2.3100	+4.054%	16	6,021	+127.273%
2026-05-06	2.2600	2.2600	2.2200	2.2200	-10.843%	21	6,037	+136.486%
2026-05-05	2.4600	2.4900	2.4600	2.4900	-6.391%	2	6,027	+110.843%
2026-05-04	2.5100	2.7000	2.5100	2.6600	+12.712%	7	6,027	+97.368%
2026-05-01	2.3600	2.3600	2.3600	2.3600	-2.479%	2	6,021	+122.458%
2026-04-30	2.4200	2.4200	2.4200	2.4200	+2.979%	3	6,021	+116.942%
2026-04-29	2.3600	2.3600	2.3500	2.3500	+6.818%	5	6,024	+123.404%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+4.265%	2	6,022	+138.636%
2026-04-24	2.1600	2.1600	2.1100	2.1100	+0.957%	5	6,022	+148.815%
2026-04-22	2.0300	2.0900	2.0100	2.0900	-1.415%	11	6,019	+151.196%
2026-04-21	2.0000	2.1700	2.0000	2.1200	+1.923%	110	6,058	+147.642%
2026-04-20	2.0800	2.0800	2.0800	2.0800	-7.143%	1	6,058	+152.404%
2026-04-16	2.0300	2.2500	2.0300	2.2400	+11.443%	9	6,058	+134.375%
2026-04-15	2.0200	2.0200	2.0100	2.0100	-14.103%	101	6,052	+161.194%
2026-04-13	2.3400	2.3400	2.3400	2.3400	+4.933%	1	5,952	+124.359%
2026-04-10	2.2300	2.2300	2.2300	2.2300	+2.765%	1	5,952	+135.426%
2026-04-09	2.1700	2.1700	2.1700	2.1700	-2.691%	10	5,951	+141.935%
2026-04-08	2.1700	2.2300	2.1700	2.2300	-16.791%	10	5,951	+135.426%
2026-04-07	2.6800	2.6800	2.6800	2.6800	+6.349%	1	5,941	+95.896%
2026-04-02	2.5500	2.5500	2.5200	2.5200	-7.353%	16	5,942	+108.333%
2026-03-31	2.7200	2.7200	2.7200	2.7200	-2.158%	10	5,942	+93.015%
2026-03-30	2.8100	2.8100	2.7800	2.7800	-17.015%	200	5,938	+88.849%
2026-03-27	3.3700	3.3700	3.1200	3.3500	+8.766%	3	5,938	+56.716%
2026-03-26	3.1700	3.1700	3.0800	3.0800	-2.222%	2	5,940	+70.455%
2026-03-24	3.1000	3.1500	3.1000	3.1500	+5.000%	40	5,943	+66.667%
2026-03-23	2.8300	3.1100	2.7500	3.0000	-7.692%	10	5,931	+75.000%
2026-03-20	3.0200	3.3000	3.0200	3.2500	+34.855%	581	5,925	+61.538%
2026-03-19	2.4800	2.4800	2.4000	2.4100	-5.490%	17	6,205	+117.842%
2026-03-18	2.5400	2.5500	2.5400	2.5500	+7.595%	6	6,200	+105.882%
2026-03-17	2.6800	2.6800	2.3700	2.3700	-4.819%	3	6,194	+121.519%
2026-03-16	2.6000	2.6000	2.4900	2.4900	-15.878%	2	6,195	+110.843%
2026-03-13	2.9300	2.9600	2.9300	2.9600	+7.246%	346	6,193	+77.365%
2026-03-12	2.6600	2.7600	2.6400	2.7600	+9.960%	454	6,537	+90.217%
2026-03-11	2.1600	2.5100	2.1600	2.5100	+30.052%	3	6,987	+109.163%
2026-03-10	1.9300	1.9300	1.9300	1.9300	+7.222%	1	6,984	+172.021%
2026-03-06	1.9200	1.9200	1.8000	1.8000	+6.509%	268	6,983	+191.667%
2026-03-05	1.6900	1.6900	1.6900	1.6900	+11.184%	5	6,731	+210.651%
2026-03-04	1.5100	1.5200	1.5100	1.5200	-4.403%	2	6,736	+245.395%
2026-03-03	1.6400	1.6400	1.5900	1.5900	+8.904%	36	6,735	+230.189%
2026-03-02	1.4600	1.4600	1.4600	1.4600	+10.606%	1	6,755	+259.589%
2026-02-27	1.3200	1.3400	1.3200	1.3200	-7.692%	27	6,754	+297.727%
2026-02-26	1.4300	1.4300	1.4300	1.4300	-7.742%	2	6,771	+267.133%
2026-02-24	1.6200	1.6200	1.5500	1.5500	+0.649%	6	6,769	+238.710%
2026-02-23	1.5700	1.5700	1.5300	1.5400	-13.966%	9	6,765	+240.909%
2026-02-20	1.7400	1.7900	1.7400	1.7900	+2.874%	3	6,756	+193.296%
2026-02-19	1.7300	1.7400	1.7300	1.7400	-2.247%	11	6,753	+201.724%
2026-02-18	1.7800	1.7800	1.7800	1.7800	0.000%	10	6,753	+194.944%
2026-02-17	1.7800	1.8300	1.7800	1.7800	-3.784%	213	6,743	+194.944%
2026-02-13	1.8600	1.8600	1.8500	1.8500	-10.628%	24	6,717	+183.784%
2026-02-12	2.0700	2.0900	1.9900	2.0700	-4.608%	395	6,717	+153.623%
2026-02-11	2.1800	2.2100	2.1000	2.1700	+0.463%	1,402	6,327	+141.935%
2026-02-10	2.1200	2.1600	2.1200	2.1600	-12.903%	447	4,941	+143.056%
2026-02-09	2.5600	2.5600	2.4800	2.4800	-4.981%	15	4,494	+111.694%
2026-02-05	2.6500	2.6500	2.5800	2.6100	-5.776%	65	4,489	+101.149%
2026-02-04	2.7700	2.7700	2.7700	2.7700	0.000%	5	4,531	+89.531%
2026-02-03	2.7800	2.7800	2.7700	2.7700	0.000%	10	4,526	+89.531%
2026-02-02	2.7100	2.7800	2.7100	2.7700	+3.358%	51	4,516	+89.531%
2026-01-28	2.5700	2.6800	2.5700	2.6800	+13.080%	66	4,476	+95.896%
2026-01-27	2.3100	2.3700	2.3000	2.3700	+0.424%	34	4,450	+121.519%
2026-01-22	2.4300	2.4300	2.3600	2.3600	-9.231%	7	4,430	+122.458%
2026-01-21	2.6000	2.6000	2.6000	2.6000	-5.455%	2	4,428	+101.923%
2026-01-20	2.6300	2.7500	2.6300	2.7500	+25.000%	24	4,428	+90.909%
2026-01-16	2.1000	2.2000	2.0800	2.2000	+10.553%	569	3,859	+138.636%
2026-01-15	2.0200	2.0200	1.9600	1.9900	-4.327%	1,429	3,859	+163.819%
2026-01-14	2.2300	2.2400	2.0700	2.0800	-8.370%	1,548	2,440	+152.404%
2026-01-13	2.2200	2.3400	2.2200	2.2700	+0.889%	277	935	+131.278%
2026-01-09	2.2500	2.2500	2.2500	2.2500	-3.433%	2	675	+133.333%
2026-01-07	2.3600	2.3600	2.3100	2.3300	-11.407%	523	673	+125.322%
2026-01-06	2.6300	2.6300	2.6300	2.6300	+6.048%	49	157	+99.620%
2026-01-05	2.6100	2.6100	2.4800	2.4800	-5.703%	31	103	+111.694%
2026-01-02	2.6100	2.6300	2.6100	2.6300	+14.348%	21	103	+99.620%
2025-12-31	2.3100	2.3200	2.3000	2.3000	-4.167%	12	70	+128.261%
2025-12-30	2.4000	2.4000	2.4000	2.4000	+3.896%	10	70	+118.750%
2025-12-29	2.3000	2.3100	2.3000	2.3100	+2.667%	20	60	+127.273%
2025-12-26	2.2200	2.2500	2.2200	2.2500	0.000%	40	40	+133.333%