Dark

TLT20270115P84
TLT Jan 15 2027 84.00 Put (TLT270115P00084000)
option OPRA

EOD

Sep 24, 2026

5.04+9.091%(+0.42)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7300	5.0400	4.6500	5.0400	+9.091%	198	31,880	0.000%
2026-09-23	4.3000	4.6200	4.3000	4.6200	+26.923%	5	31,800	+9.091%
2026-09-21	3.6400	3.6400	3.6400	3.6400	-4.211%	5	31,798	+38.462%
2026-09-18	3.8000	3.8000	3.8000	3.8000	+7.345%	8	31,798	+32.632%
2026-09-17	3.8100	3.8200	3.5300	3.5400	-14.699%	4,766	31,790	+42.373%
2026-09-16	4.2100	4.2100	3.9400	4.1500	-6.742%	512	33,705	+21.446%
2026-09-15	4.4500	4.4500	4.4500	4.4500	+6.205%	9	34,110	+13.258%
2026-09-14	4.3500	4.3800	4.0000	4.1900	-0.238%	314	34,101	+20.286%
2026-09-11	4.0000	4.2000	3.8700	4.2000	+1.205%	376	34,336	+20.000%
2026-09-10	4.1700	4.2000	4.0000	4.1500	+14.641%	87	34,319	+21.446%
2026-09-09	3.7300	3.7300	3.5500	3.6200	+8.060%	49	34,311	+39.227%
2026-09-08	3.1500	3.3500	3.1500	3.3500	+1.515%	111	34,294	+50.448%
2026-09-04	3.3000	3.3000	3.3000	3.3000	-0.602%	2	34,338	+52.727%
2026-09-03	3.3200	3.3200	3.3200	3.3200	-6.479%	82	34,338	+51.807%
2026-09-02	3.5500	3.5500	3.5500	3.5500	0.000%	1	34,338	+41.972%
2026-09-01	3.5500	3.5500	3.5500	3.5500	+4.412%	1	34,338	+41.972%
2026-08-31	3.4500	3.4600	3.4000	3.4000	+7.937%	21	34,337	+48.235%
2026-08-28	2.9100	3.1500	2.9100	3.1500	+3.618%	33	34,322	+60.000%
2026-08-27	3.0800	3.0900	3.0300	3.0400	-0.328%	24	34,322	+65.789%
2026-08-26	2.9100	3.0500	2.9100	3.0500	+7.018%	63	34,319	+65.246%
2026-08-25	3.0500	3.0500	2.8500	2.8500	-15.179%	81	34,326	+76.842%
2026-08-24	3.3700	3.4100	3.2500	3.3600	-9.677%	442	34,281	+50.000%
2026-08-21	3.6100	3.8000	3.6000	3.7200	+6.286%	164	34,434	+35.484%
2026-08-20	3.5500	3.5500	3.4000	3.5000	+11.111%	46	34,431	+44.000%
2026-08-19	3.2000	3.2000	3.0500	3.1500	-19.643%	190	34,486	+60.000%
2026-08-18	4.0500	4.0500	3.9000	3.9200	-4.623%	118	34,561	+28.571%
2026-08-17	3.7700	4.1100	3.7700	4.1100	+8.730%	14	34,607	+22.628%
2026-08-14	3.7500	3.8300	3.7500	3.7800	+15.596%	103	34,595	+33.333%
2026-08-13	3.2500	3.2900	3.0000	3.2700	-8.914%	144	34,603	+54.128%
2026-08-12	3.4300	3.5900	3.4000	3.5900	+0.843%	176	34,692	+40.390%
2026-08-11	3.5500	3.5600	3.5500	3.5600	-2.466%	50	34,731	+41.573%
2026-08-10	3.4500	3.6500	3.4500	3.6500	+10.606%	59	34,780	+38.082%
2026-08-07	3.1800	3.3000	3.1800	3.3000	-3.509%	39	34,781	+52.727%
2026-08-06	3.4200	3.4200	3.4200	3.4200	+6.542%	5	34,814	+47.368%
2026-08-04	3.3500	3.3500	3.2100	3.2100	-17.481%	97	34,978	+57.009%
2026-07-31	3.9000	4.0500	3.8500	3.8900	+14.749%	389	34,954	+29.563%
2026-07-30	3.4500	3.5700	3.3200	3.3900	0.000%	225	35,132	+48.673%
2026-07-29	2.5400	3.3900	2.5300	3.3900	+37.247%	1,141	35,246	+48.673%
2026-07-28	2.6500	2.6500	2.4700	2.4700	-9.524%	18	34,301	+104.049%
2026-07-27	2.8000	2.8500	2.7300	2.7300	-9.000%	20	34,307	+84.615%
2026-07-24	3.0100	3.0400	3.0000	3.0000	-7.692%	113	34,305	+68.000%
2026-07-23	3.2800	3.3400	3.1500	3.2500	+10.169%	83	34,197	+55.077%
2026-07-22	2.7800	2.9700	2.7800	2.9500	+6.115%	1,834	34,248	+70.847%
2026-07-21	2.7400	2.8200	2.7200	2.7800	+5.303%	220	32,660	+81.295%
2026-07-20	2.4700	2.6500	2.4300	2.6400	+15.789%	673	32,507	+90.909%
2026-07-17	2.2000	2.3200	2.2000	2.2800	-8.434%	145	32,104	+121.053%
2026-07-16	2.5600	2.6200	2.4900	2.4900	+2.049%	1,381	32,027	+102.410%
2026-07-15	2.4500	2.4600	2.4000	2.4400	-5.058%	55	31,105	+106.557%
2026-07-14	2.5600	2.5700	2.5100	2.5700	-3.745%	286	31,055	+96.109%
2026-07-13	2.5100	2.6700	2.4700	2.6700	+16.594%	3,069	30,829	+88.764%
2026-07-10	2.3200	2.3200	2.2900	2.2900	-0.435%	10	28,103	+120.087%
2026-07-09	2.4700	2.4700	2.3000	2.3000	-5.738%	8,934	28,102	+119.130%
2026-07-08	2.4800	2.5900	2.3600	2.4400	+5.172%	19,341	23,330	+106.557%
2026-07-07	2.1100	2.3200	2.1100	2.3200	+22.105%	8	13,071	+117.241%
2026-07-06	2.0000	2.0000	1.9000	1.9000	-1.042%	105	13,079	+165.263%
2026-07-02	1.9200	1.9200	1.9200	1.9200	+3.226%	1	13,003	+162.500%
2026-07-01	1.9300	1.9300	1.8300	1.8600	+30.070%	24	13,003	+170.968%
2026-06-30	1.4300	1.4300	1.4300	1.4300	+10.853%	4	12,989	+252.448%
2026-06-29	1.3300	1.3300	1.2900	1.2900	-5.147%	4	12,985	+290.698%
2026-06-26	1.3800	1.3800	1.3500	1.3600	0.000%	12	12,982	+270.588%
2026-06-25	1.3600	1.3600	1.3600	1.3600	-9.333%	8	12,983	+270.588%
2026-06-24	1.5600	1.5600	1.4800	1.5000	-21.466%	14	12,975	+236.000%
2026-06-23	1.8700	1.9100	1.8400	1.9100	-3.535%	28	12,976	+163.874%
2026-06-22	1.9000	1.9800	1.8800	1.9800	+11.236%	33	12,969	+154.545%
2026-06-18	1.7000	1.8000	1.6700	1.7800	-4.301%	33	12,964	+183.146%
2026-06-17	1.9500	1.9500	1.8600	1.8600	-6.061%	8	12,964	+170.968%
2026-06-16	2.0900	2.0900	1.9200	1.9800	-10.407%	72	12,964	+154.545%
2026-06-15	2.1500	2.2100	2.1200	2.2100	-13.333%	35	12,976	+128.054%
2026-06-10	2.5700	2.5700	2.5500	2.5500	-3.409%	112	12,976	+97.647%
2026-06-09	2.7100	2.7100	2.6100	2.6400	-2.222%	499	12,977	+90.909%
2026-06-08	2.7000	2.7000	2.7000	2.7000	+16.379%	5	12,605	+86.667%
2026-06-04	2.2900	2.3200	2.2900	2.3200	-8.300%	55	12,600	+117.241%
2026-06-03	2.4300	2.5300	2.4300	2.5300	+9.524%	273	12,606	+99.209%
2026-06-02	2.2500	2.3100	2.2500	2.3100	-4.149%	5	12,669	+118.182%
2026-06-01	2.6100	2.6800	2.4100	2.4100	0.000%	17	12,667	+109.129%
2026-05-29	2.4100	2.4100	2.3800	2.4100	-6.950%	80	12,657	+109.129%
2026-05-28	2.5900	2.5900	2.5900	2.5900	-1.145%	10	12,668	+94.595%
2026-05-27	2.6600	2.6600	2.6200	2.6200	-9.343%	16	12,668	+92.366%
2026-05-26	2.7600	2.8900	2.7600	2.8900	-13.731%	11	12,657	+74.394%
2026-05-22	3.2500	3.3500	3.2500	3.3500	-6.162%	17	12,668	+50.448%
2026-05-21	3.8700	3.9000	3.5500	3.5700	-3.514%	372	12,676	+41.176%
2026-05-20	4.0500	4.0500	3.6700	3.7000	-9.756%	130	12,676	+36.216%
2026-05-19	4.0500	4.2700	4.0300	4.1000	+6.494%	2,829	12,879	+22.927%
2026-05-18	3.6000	3.8500	3.6000	3.8500	+3.217%	324	12,879	+30.909%
2026-05-15	3.6000	3.7500	3.4800	3.7300	+27.740%	2,706	12,879	+35.121%
2026-05-14	2.7700	2.9200	2.7600	2.9200	-5.502%	1,383	11,451	+72.603%
2026-05-13	2.9200	3.0900	2.9200	3.0900	+5.461%	2,026	10,131	+63.107%
2026-05-12	2.8700	2.9300	2.8500	2.9300	+10.566%	121	10,131	+72.014%
2026-05-11	2.5300	2.6500	2.5200	2.6500	+4.743%	158	10,131	+90.189%
2026-05-08	2.4800	2.5300	2.4800	2.5300	-5.243%	2	9,155	+99.209%
2026-05-07	2.6700	2.6700	2.6700	2.6700	+4.297%	1	9,154	+88.764%
2026-05-06	2.5900	2.6100	2.5500	2.5600	-11.724%	156	9,222	+96.875%
2026-05-05	2.8900	2.9200	2.8800	2.9000	-7.051%	70	9,147	+73.793%
2026-05-04	2.9000	3.1500	2.9000	3.1200	+9.859%	181	9,103	+61.538%
2026-05-01	2.8400	2.8400	2.8400	2.8400	+2.158%	1	8,940	+77.465%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+3.346%	5	8,940	+81.295%
2026-04-28	2.6900	2.6900	2.6900	2.6900	+6.324%	20	8,940	+87.361%
2026-04-27	2.4800	2.5300	2.4800	2.5300	+4.115%	21	8,940	+99.209%
2026-04-22	2.4300	2.4300	2.4300	2.4300	+3.846%	1	8,920	+107.407%
2026-04-21	2.3400	2.3400	2.3400	2.3400	+1.739%	2	8,918	+115.385%
2026-04-20	2.4000	2.4000	2.3000	2.3000	-11.877%	3	8,918	+119.130%
2026-04-16	2.3800	2.6100	2.3700	2.6100	+11.064%	39	8,917	+93.103%
2026-04-15	2.3500	2.3500	2.3500	2.3500	+0.858%	1	8,917	+114.468%
2026-04-14	2.3600	2.3600	2.3300	2.3300	-8.627%	25	8,916	+116.309%
2026-04-13	2.6400	2.6500	2.5300	2.5500	-0.778%	11	8,912	+97.647%
2026-04-09	2.5700	2.5700	2.5700	2.5700	+1.984%	3	8,914	+96.109%
2026-04-08	2.5300	2.5300	2.5200	2.5200	-17.377%	15	8,914	+100.000%
2026-04-07	2.9200	3.1500	2.9200	3.0500	+6.643%	162	8,914	+65.246%
2026-04-02	2.8600	2.8600	2.8600	2.8600	-3.051%	15	8,885	+76.224%
2026-03-31	2.9500	2.9500	2.9500	2.9500	-4.839%	100	8,885	+70.847%
2026-03-30	3.1500	3.1500	3.1000	3.1000	-16.442%	31	8,985	+62.581%
2026-03-27	3.6600	3.7100	3.6600	3.7100	+6.000%	135	9,015	+35.849%
2026-03-26	3.3800	3.5000	3.3800	3.5000	+7.692%	4	9,015	+44.000%
2026-03-25	3.2500	3.2500	3.2500	3.2500	-7.143%	50	9,014	+55.077%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+9.375%	16	9,064	+44.000%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-12.088%	50	9,064	+57.500%
2026-03-20	3.0500	3.7000	3.0000	3.6400	+27.273%	1,310	9,014	+38.462%
2026-03-18	2.8500	2.8600	2.8500	2.8600	+5.147%	3	9,979	+76.224%
2026-03-17	2.7200	2.7200	2.7200	2.7200	-5.882%	3	9,976	+85.294%
2026-03-16	3.0100	3.0200	2.8300	2.8900	-13.988%	5	9,976	+74.394%
2026-03-13	3.3000	3.3600	3.3000	3.3600	+7.006%	803	9,976	+50.000%
2026-03-12	3.0500	3.1400	3.0200	3.1400	+59.391%	603	10,656	+60.510%
2026-03-09	2.0500	2.2700	1.9700	1.9700	-1.005%	41	11,157	+155.838%
2026-03-05	1.9700	1.9900	1.9700	1.9900	+11.798%	10	11,623	+153.266%
2026-03-04	1.8400	1.8400	1.7800	1.7800	-4.301%	237	11,615	+183.146%
2026-03-03	1.8700	1.8700	1.8600	1.8600	+5.682%	23	11,385	+170.968%
2026-03-02	1.7400	1.7600	1.7400	1.7600	+13.548%	101	11,365	+186.364%
2026-02-27	1.5700	1.5800	1.5500	1.5500	-6.627%	15	11,335	+225.161%
2026-02-26	1.6600	1.6600	1.6600	1.6600	-7.778%	2	11,332	+203.614%
2026-02-25	1.7800	1.8000	1.7700	1.8000	-0.552%	652	10,946	+180.000%
2026-02-24	1.8800	1.8800	1.8100	1.8100	-1.093%	9	10,946	+178.453%
2026-02-23	1.7800	1.8300	1.7800	1.8300	-8.040%	13	10,937	+175.410%
2026-02-20	1.9400	1.9900	1.9400	1.9900	-1.485%	10	10,924	+153.266%
2026-02-19	2.0400	2.0400	2.0200	2.0200	-3.349%	25	10,915	+149.505%
2026-02-18	2.0200	2.0900	2.0200	2.0900	+3.980%	824	10,895	+141.148%
2026-02-17	2.0700	2.0700	2.0000	2.0100	-5.634%	36	10,247	+150.746%
2026-02-13	2.1400	2.1800	2.1100	2.1300	-5.333%	2,958	7,752	+136.620%
2026-02-12	2.3700	2.3900	2.2500	2.2500	-10.714%	1,782	7,752	+124.000%
2026-02-11	2.5200	2.5400	2.4000	2.5200	+2.024%	2,658	6,610	+100.000%
2026-02-10	2.4900	2.5100	2.4700	2.4700	-12.411%	83	5,250	+104.049%
2026-02-09	2.9600	2.9600	2.8200	2.8200	-13.231%	10,530	5,182	+78.723%
2026-02-03	3.2500	3.2500	3.2500	3.2500	+3.175%	20	820	+55.077%
2026-02-02	3.1500	3.1500	3.1500	3.1500	+2.606%	20	800	+60.000%
2026-01-30	3.0600	3.0700	3.0600	3.0700	0.000%	3	813	+64.169%
2026-01-29	3.0300	3.1000	3.0300	3.0700	+2.333%	11	810	+64.169%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+9.489%	100	814	+68.000%
2026-01-27	2.7400	2.7400	2.7400	2.7400	+7.031%	1	714	+83.942%
2026-01-26	2.5600	2.5600	2.5600	2.5600	-17.419%	5	714	+96.875%
2026-01-21	3.1000	3.1000	3.1000	3.1000	+0.324%	5	709	+62.581%
2026-01-20	3.1200	3.1200	3.0600	3.0900	+24.096%	75	704	+63.107%
2026-01-16	2.4800	2.4900	2.4800	2.4900	+1.633%	16	664	+102.410%
2026-01-14	2.4500	2.4500	2.4500	2.4500	-6.130%	30	664	+105.714%
2026-01-09	2.6100	2.6100	2.6100	2.6100	-8.741%	5	634	+93.103%
2026-01-08	2.8600	2.8600	2.8600	2.8600	+6.716%	1	634	+76.224%
2026-01-07	2.8000	2.8000	2.6800	2.6800	-10.667%	3	633	+88.060%
2026-01-06	3.0000	3.0000	2.9400	3.0000	+4.895%	578	632	+68.000%
2026-01-05	2.8800	2.8800	2.8600	2.8600	-5.611%	61	2	+76.224%
2026-01-02	3.0300	3.0300	3.0300	3.0300	+12.222%	1	2	+66.337%
2025-12-29	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+86.667%