Dark

TLT20270115P86
TLT Jan 15 2027 86.00 Put (TLT270115P00086000)
option OPRA

EOD

Sep 24, 2026

7.10+38.672%(+1.98)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.6600	7.1000	6.6500	7.1000	+38.672%	6	12,367	0.000%
2026-09-21	5.2300	5.2300	5.1200	5.1200	-8.571%	3	12,368	+38.672%
2026-09-18	5.6000	5.6000	5.6000	5.6000	+5.660%	2	12,367	+26.786%
2026-09-17	5.3000	5.3000	5.2500	5.3000	-7.504%	60	12,367	+33.962%
2026-09-16	5.7300	5.7300	5.7300	5.7300	-4.500%	20	12,319	+23.909%
2026-09-15	6.1000	6.1000	6.0000	6.0000	+4.530%	3	12,373	+18.333%
2026-09-14	6.2000	6.2000	5.7400	5.7400	0.000%	23	12,373	+23.693%
2026-09-11	5.4000	5.7400	5.4000	5.7400	-4.333%	51	12,373	+23.693%
2026-09-10	5.8000	6.0300	5.4000	6.0000	+14.286%	160	12,373	+18.333%
2026-09-09	5.2500	5.2500	5.2500	5.2500	+8.921%	25	12,363	+35.238%
2026-09-08	4.8200	4.8200	4.8200	4.8200	+1.903%	2	12,350	+47.303%
2026-09-04	4.6300	4.7300	4.6300	4.7300	-0.839%	6	12,345	+50.106%
2026-09-03	4.7100	4.7700	4.7100	4.7700	-5.357%	3	12,345	+48.847%
2026-09-02	5.0400	5.0400	5.0400	5.0400	+5.000%	1	12,342	+40.873%
2026-09-01	4.8000	4.8000	4.8000	4.8000	0.000%	7	12,341	+47.917%
2026-08-31	4.9600	4.9600	4.8000	4.8000	+8.352%	103	12,341	+47.917%
2026-08-28	4.0600	4.4400	4.0600	4.4300	-0.449%	14	12,263	+60.271%
2026-08-27	4.2500	4.4500	4.2500	4.4500	+2.771%	64	12,266	+59.551%
2026-08-26	4.3000	4.3300	4.3000	4.3300	+2.607%	6	12,250	+63.972%
2026-08-25	4.2600	4.2600	4.1500	4.2200	-7.860%	4	12,247	+68.246%
2026-08-24	4.8000	4.8000	4.5500	4.5800	-11.923%	68	12,248	+55.022%
2026-08-21	5.0100	5.2100	5.0100	5.2000	+6.339%	691	12,244	+36.538%
2026-08-20	4.7500	4.9500	4.7500	4.8900	+7.473%	53	12,253	+45.194%
2026-08-19	4.5000	4.6000	4.4500	4.5500	-16.514%	60	12,262	+56.044%
2026-08-18	5.6600	5.6600	5.4500	5.4500	-2.504%	64	12,259	+30.275%
2026-08-17	5.3000	5.6500	5.2900	5.5900	+6.679%	935	12,211	+27.013%
2026-08-14	5.2300	5.2400	5.2200	5.2400	+5.859%	500	12,054	+35.496%
2026-08-11	4.9000	4.9500	4.9000	4.9500	+2.911%	25	12,120	+43.434%
2026-08-10	4.7500	4.8100	4.7500	4.8100	+1.263%	3	12,120	+47.609%
2026-08-06	4.7500	4.7500	4.7500	4.7500	+9.195%	50	12,118	+49.474%
2026-08-05	4.3500	4.3500	4.3500	4.3500	-4.396%	2	12,168	+63.218%
2026-08-04	4.6800	4.6800	4.5500	4.5500	-8.081%	20	12,168	+56.044%
2026-08-03	4.9000	5.0100	4.9000	4.9500	-9.174%	14	12,169	+43.434%
2026-07-31	5.0300	5.4500	5.0300	5.4500	+12.603%	6	12,175	+30.275%
2026-07-30	4.8000	4.8500	4.7000	4.8400	+17.476%	112	12,175	+46.694%
2026-07-29	3.8200	4.1200	3.7600	4.1200	+13.499%	5,737	12,691	+72.330%
2026-07-28	3.6100	3.6300	3.5400	3.6300	-18.792%	8,059	12,216	+95.592%
2026-07-23	4.5000	4.5000	4.4700	4.4700	+11.194%	29	12,174	+58.837%
2026-07-21	3.9500	4.0200	3.9500	4.0200	+5.512%	30	12,168	+76.617%
2026-07-20	3.6000	3.8100	3.6000	3.8100	+1.061%	61	12,168	+86.352%
2026-07-16	3.7700	3.7700	3.7700	3.7700	+6.197%	2	12,166	+88.329%
2026-07-15	3.5500	3.5500	3.5500	3.5500	-3.533%	1	12,164	+100.000%
2026-07-14	3.6300	3.6800	3.6300	3.6800	-3.412%	13	12,166	+92.935%
2026-07-13	3.8400	3.8400	3.8000	3.8100	+12.059%	23	12,155	+86.352%
2026-07-09	3.5500	3.5500	3.4000	3.4000	-2.857%	6	12,177	+108.824%
2026-07-08	3.5400	3.7000	3.5000	3.5000	+4.790%	37	12,177	+102.857%
2026-07-07	3.2500	3.3400	3.2500	3.3400	+20.578%	19	12,193	+112.575%
2026-07-01	2.7700	2.7700	2.7700	2.7700	+13.061%	10	12,186	+156.318%
2026-06-30	2.1800	2.4500	2.1800	2.4500	+15.023%	52	12,211	+189.796%
2026-06-26	2.1500	2.1500	2.1300	2.1300	-2.294%	24	12,228	+233.333%
2026-06-25	2.0600	2.1800	2.0200	2.1800	-2.242%	326	12,228	+225.688%
2026-06-24	2.1900	2.2300	2.1900	2.2300	-18.909%	49	12,270	+218.386%
2026-06-23	2.7500	2.7500	2.7500	2.7500	-4.181%	1,800	12,238	+158.182%
2026-06-22	2.7900	2.8700	2.7600	2.8700	+11.673%	42	12,238	+147.387%
2026-06-18	2.5000	2.5700	2.4300	2.5700	-10.764%	314	12,207	+176.265%
2026-06-17	2.7900	2.8800	2.7900	2.8800	+2.857%	2	12,207	+146.528%
2026-06-16	3.0000	3.0000	2.8000	2.8000	-6.040%	11	12,207	+153.571%
2026-06-15	3.0400	3.0500	2.9800	2.9800	-15.819%	136	12,292	+138.255%
2026-06-11	3.4800	3.5400	3.4800	3.5400	-1.667%	8	12,292	+100.565%
2026-06-09	3.6500	3.6800	3.6000	3.6000	0.000%	20	12,298	+97.222%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-0.826%	3	12,298	+97.222%
2026-06-05	3.6000	3.6300	3.5000	3.6300	+10.000%	26	12,301	+95.592%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-3.509%	35	12,316	+115.152%
2026-06-03	3.4400	3.4400	3.4200	3.4200	+0.885%	9,510	12,316	+107.602%
2026-06-01	3.3900	3.3900	3.3900	3.3900	+2.727%	3	2,808	+109.440%
2026-05-29	3.3800	3.3800	3.3000	3.3000	-9.589%	2	2,808	+115.152%
2026-05-27	3.7000	3.7000	3.6500	3.6500	-3.694%	20	2,807	+94.521%
2026-05-26	3.7900	3.7900	3.7900	3.7900	-10.824%	10	2,825	+87.335%
2026-05-22	4.2500	4.2500	4.2500	4.2500	-13.618%	150	2,835	+67.059%
2026-05-21	4.9300	4.9300	4.9200	4.9200	+3.579%	6	2,886	+44.309%
2026-05-20	5.2400	5.2400	4.7500	4.7500	-11.546%	17	2,886	+49.474%
2026-05-19	5.5000	5.5000	5.3700	5.3700	+9.592%	6	2,889	+32.216%
2026-05-18	4.7000	4.9000	4.7000	4.9000	+2.296%	42	2,889	+44.898%
2026-05-15	4.6000	4.8500	4.6000	4.7900	+21.574%	307	2,889	+48.225%
2026-05-14	3.7000	3.9400	3.7000	3.9400	-2.716%	114	2,880	+80.203%
2026-05-13	4.0000	4.1400	4.0000	4.0500	+5.195%	49	2,911	+75.309%
2026-05-12	3.8000	3.8500	3.8000	3.8500	+6.944%	204	2,911	+84.416%
2026-05-11	3.5500	3.6000	3.5000	3.6000	+8.108%	57	2,911	+97.222%
2026-05-08	3.3300	3.3300	3.3300	3.3300	-6.983%	1	2,889	+113.213%
2026-05-07	3.3500	3.6000	3.3000	3.5800	+5.605%	82	2,889	+98.324%
2026-05-06	3.4500	3.5400	3.3900	3.3900	-11.948%	14	2,883	+109.440%
2026-05-05	3.9200	3.9400	3.7500	3.8500	-6.098%	233	2,881	+84.416%
2026-05-04	3.8500	4.1000	3.8500	4.1000	+12.329%	130	2,905	+73.171%
2026-05-01	3.5700	3.6500	3.4700	3.6500	-2.667%	9	2,810	+94.521%
2026-04-30	3.7300	3.8000	3.7300	3.7500	-0.266%	19	2,810	+89.333%
2026-04-29	3.7200	3.8000	3.6700	3.7600	+8.357%	1,300	2,906	+88.830%
2026-04-28	3.5700	3.6200	3.4500	3.4700	0.000%	1,220	3,880	+104.611%
2026-04-27	3.4600	3.4700	3.4000	3.4700	+5.152%	546	4,245	+104.611%
2026-04-24	3.5500	3.5500	3.2500	3.3000	-1.786%	61	4,244	+115.152%
2026-04-23	3.3600	3.3600	3.3600	3.3600	+3.385%	1	4,244	+111.310%
2026-04-22	3.2500	3.2500	3.2500	3.2500	-1.515%	3	4,247	+118.462%
2026-04-21	3.1600	3.3000	3.1600	3.3000	+5.096%	2	4,243	+115.152%
2026-04-20	3.2500	3.2500	3.1400	3.1400	-0.946%	10	4,243	+126.115%
2026-04-17	3.1700	3.1700	3.1700	3.1700	-10.452%	1	4,242	+123.975%
2026-04-16	3.2000	3.5400	3.2000	3.5400	+7.927%	1,366	4,242	+100.565%
2026-04-15	3.2500	3.2800	3.2300	3.2800	+6.149%	33	3,053	+116.463%
2026-04-14	3.2000	3.2000	3.0900	3.0900	-7.761%	25	3,051	+129.773%
2026-04-13	3.6000	3.6000	3.3500	3.3500	-5.367%	648	3,034	+111.940%
2026-04-10	3.4500	3.6200	3.3600	3.5400	+2.017%	2,069	2,577	+100.565%
2026-04-09	3.5100	3.6300	3.4100	3.4700	+2.059%	143	2,524	+104.611%
2026-04-08	3.3400	3.4500	3.3000	3.4000	-12.821%	169	2,535	+108.824%
2026-04-07	4.0200	4.1000	3.9000	3.9000	+6.267%	124	2,410	+82.051%
2026-04-06	3.7900	3.7900	3.6100	3.6700	-2.133%	1,608	2,365	+93.460%
2026-04-02	3.9500	3.9500	3.7000	3.7500	-3.351%	12	1,089	+89.333%
2026-04-01	4.0300	4.0500	3.7300	3.8800	+0.258%	12	1,089	+82.990%
2026-03-31	3.9000	3.9000	3.8600	3.8700	-4.444%	6	1,081	+83.463%
2026-03-30	4.1800	4.2500	4.0500	4.0500	-13.830%	12	1,083	+75.309%
2026-03-27	4.7600	4.7600	4.4700	4.7000	+4.213%	7	1,090	+51.064%
2026-03-26	4.4000	4.5100	4.4000	4.5100	+12.750%	5	1,088	+57.428%
2026-03-25	4.0500	4.0800	4.0000	4.0000	-14.163%	12	1,194	+77.500%
2026-03-24	4.6000	4.6600	4.3000	4.6600	+10.952%	8	1,192	+52.361%
2026-03-23	4.4000	4.4000	4.0500	4.2000	-9.091%	16	1,194	+69.048%
2026-03-20	3.9500	4.6200	3.9500	4.6200	+26.575%	350	1,199	+53.680%
2026-03-19	3.6800	3.6800	3.6500	3.6500	-4.199%	16	1,141	+94.521%
2026-03-18	3.8100	3.8100	3.8100	3.8100	-0.262%	1	1,140	+86.352%
2026-03-16	3.8400	3.8400	3.8000	3.8200	-8.612%	254	1,140	+85.864%
2026-03-13	3.9000	4.2000	3.9000	4.1800	+5.290%	154	1,356	+69.856%
2026-03-12	3.9100	4.0000	3.8100	3.9700	+5.026%	413	1,207	+78.841%
2026-03-11	3.3000	3.7800	3.3000	3.7800	+40.000%	201	1,125	+87.831%
2026-03-10	2.8100	2.8100	2.7000	2.7000	+1.504%	9	1,289	+162.963%
2026-03-09	2.9600	2.9600	2.6600	2.6600	-7.639%	51	1,288	+166.917%
2026-03-06	2.8800	2.8800	2.8800	2.8800	+7.063%	1	1,291	+146.528%
2026-03-05	2.7800	2.7800	2.6800	2.6900	+9.796%	15	1,291	+163.941%
2026-03-04	2.4500	2.4500	2.4500	2.4500	-2.778%	15	1,279	+189.796%
2026-03-03	2.5200	2.5200	2.5200	2.5200	+4.132%	1	1,270	+181.746%
2026-03-02	2.3300	2.4200	2.3300	2.4200	+12.037%	111	1,269	+193.388%
2026-02-27	2.1200	2.1600	2.1200	2.1600	-6.087%	219	1,158	+228.704%
2026-02-26	2.3000	2.3000	2.3000	2.3000	-2.128%	16	970	+208.696%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-4.858%	2	962	+202.128%
2026-02-24	2.4700	2.4700	2.4700	2.4700	+1.230%	1	962	+187.449%
2026-02-23	2.4700	2.4700	2.4400	2.4400	-9.630%	5	961	+190.984%
2026-02-20	2.7000	2.7000	2.7000	2.7000	+1.504%	20	957	+162.963%
2026-02-17	2.6800	2.6800	2.6600	2.6600	-5.000%	152	958	+166.917%
2026-02-13	2.8200	2.8200	2.8000	2.8000	-5.085%	5	835	+153.571%
2026-02-12	3.1000	3.1000	2.9500	2.9500	-8.100%	611	835	+140.678%
2026-02-11	3.2900	3.2900	3.2100	3.2100	-1.231%	17	1,026	+121.184%
2026-02-10	3.3800	3.4000	3.2000	3.2500	-10.959%	28	1,026	+118.462%
2026-02-09	3.6500	3.6500	3.6500	3.6500	-2.667%	1	1,024	+94.521%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-1.316%	1	1,024	+89.333%
2026-02-05	4.0000	4.0000	3.8000	3.8000	-8.873%	201	1,023	+86.842%
2026-02-04	4.1200	4.1700	4.1000	4.1700	+0.482%	362	845	+70.264%
2026-02-03	4.1000	4.1500	4.1000	4.1500	+2.469%	12	675	+71.084%
2026-02-02	4.0000	4.0500	4.0000	4.0500	+1.250%	13	675	+75.309%
2026-01-30	3.9500	4.0000	3.9500	4.0000	+2.564%	6	674	+77.500%
2026-01-28	3.7500	3.9000	3.7500	3.9000	+9.859%	210	680	+82.051%
2026-01-27	3.5500	3.5500	3.5500	3.5500	+5.970%	1	702	+100.000%
2026-01-26	3.3500	3.4000	3.3500	3.3500	-6.944%	74	702	+111.940%
2026-01-23	3.6000	3.6000	3.6000	3.6000	+1.124%	3	638	+97.222%
2026-01-22	3.7000	3.7000	3.5500	3.5600	-8.718%	32	641	+99.438%
2026-01-21	4.0500	4.0500	3.9000	3.9000	-5.340%	154	669	+82.051%
2026-01-20	4.1000	4.1500	3.8400	4.1200	+26.769%	512	524	+72.330%
2026-01-16	3.2500	3.2500	3.2500	3.2500	0.000%	10	63	+118.462%
2026-01-14	3.2500	3.2500	3.2500	3.2500	-7.932%	10	63	+118.462%
2026-01-09	3.5300	3.5300	3.5300	3.5300	-5.362%	1	53	+101.133%
2026-01-05	3.7300	3.7300	3.7300	3.7300	+0.811%	2	30	+90.349%
2025-12-31	3.5000	3.7000	3.5000	3.7000	+5.714%	22	30	+91.892%
2025-12-26	3.5000	3.5000	3.5000	3.5000	0.000%	30	30	+102.857%