Dark

TLT20270115P87
TLT Jan 15 2027 87.00 Put (TLT270115P00087000)
option OPRA

EOD

Sep 24, 2026

8.20+15.493%(+1.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.3000	8.2000	7.3000	8.2000	+15.493%	32	24,651	0.000%
2026-09-23	6.6000	7.3500	6.6000	7.1000	+20.339%	61	24,651	+15.493%
2026-09-22	6.0500	6.0900	5.9000	5.9000	-1.173%	50	24,609	+38.983%
2026-09-21	6.1500	6.1500	5.9700	5.9700	-7.298%	271	24,605	+37.353%
2026-09-18	6.4000	6.4500	6.4000	6.4400	+6.446%	48	24,430	+27.329%
2026-09-17	6.0700	6.0700	6.0500	6.0500	-10.237%	75	24,419	+35.537%
2026-09-16	6.6500	6.7500	6.6500	6.7400	-3.714%	101	24,443	+21.662%
2026-09-15	7.0000	7.0000	7.0000	7.0000	0.000%	1	24,418	+17.143%
2026-09-14	7.0000	7.0000	7.0000	7.0000	+2.941%	11	24,418	+17.143%
2026-09-10	6.4000	6.8000	6.4000	6.8000	+14.286%	90	24,418	+20.588%
2026-09-09	5.5000	6.2000	5.5000	5.9500	+6.250%	151	24,357	+37.815%
2026-09-08	5.5000	5.6500	5.5000	5.6000	+2.752%	51	24,310	+46.429%
2026-09-04	5.4500	5.4500	5.4500	5.4500	-3.540%	25	24,263	+50.459%
2026-09-03	5.5500	5.6500	5.5500	5.6500	-3.419%	50	24,263	+45.133%
2026-09-02	5.8500	5.8500	5.8500	5.8500	+4.651%	27	24,228	+40.171%
2026-09-01	5.5900	5.5900	5.5900	5.5900	-3.621%	5,000	27,965	+46.691%
2026-08-31	5.5500	5.8000	5.5500	5.8000	+14.625%	5	27,965	+41.379%
2026-08-28	5.1000	5.1000	5.0600	5.0600	-3.435%	5	27,965	+62.055%
2026-08-26	5.1100	5.2400	5.0500	5.2400	+2.344%	60	27,964	+56.489%
2026-08-25	5.1200	5.1200	5.1200	5.1200	-6.055%	1	27,966	+60.156%
2026-08-24	5.3700	5.4700	5.3300	5.4500	-9.917%	68	27,966	+50.459%
2026-08-21	5.9300	6.0500	5.8300	6.0500	+10.000%	252	27,962	+35.537%
2026-08-20	5.5000	5.5000	5.5000	5.5000	+5.566%	3	27,944	+49.091%
2026-08-19	5.1500	5.2500	5.1500	5.2100	-19.969%	60	27,944	+57.390%
2026-08-18	6.4800	6.5100	6.4800	6.5100	+1.244%	304	27,953	+25.960%
2026-08-17	6.1600	6.4300	6.1600	6.4300	+6.281%	14	27,956	+27.527%
2026-08-14	6.0500	6.0500	6.0500	6.0500	+16.346%	2	27,955	+35.537%
2026-08-13	5.2000	5.2000	5.2000	5.2000	-10.190%	50	27,955	+57.692%
2026-08-12	5.7900	5.7900	5.7900	5.7900	0.000%	50	27,946	+41.623%
2026-08-10	5.6900	5.7900	5.6400	5.7900	+6.434%	8	27,941	+41.623%
2026-08-07	5.4400	5.4400	5.4400	5.4400	-1.270%	1	27,939	+50.735%
2026-08-06	5.5000	5.5200	5.4900	5.5100	+8.039%	12	27,940	+48.820%
2026-08-05	5.1000	5.2500	5.0800	5.1000	-4.135%	314	27,940	+60.784%
2026-08-04	5.4300	5.4300	5.3200	5.3200	-7.155%	33	28,005	+54.135%
2026-08-03	5.7400	5.7400	5.7300	5.7300	-8.466%	50	27,993	+43.106%
2026-07-31	6.0400	6.2600	6.0200	6.2600	+14.862%	40	28,016	+30.990%
2026-07-30	5.5800	5.5800	5.4200	5.4500	+13.542%	15	28,018	+50.459%
2026-07-29	4.4500	4.8000	4.4500	4.8000	+11.888%	188	28,020	+70.833%
2026-07-28	4.5400	4.5400	4.2900	4.2900	-7.742%	14	28,014	+91.142%
2026-07-27	4.6500	4.6500	4.6500	4.6500	-5.102%	1	28,020	+76.344%
2026-07-24	4.9000	4.9000	4.9000	4.9000	-6.310%	5	28,019	+67.347%
2026-07-23	5.2700	5.3200	5.1900	5.2300	+7.172%	11	28,025	+56.788%
2026-07-22	4.8700	4.8800	4.8700	4.8800	+4.946%	5	28,020	+68.033%
2026-07-21	4.6600	4.6600	4.6500	4.6500	+19.231%	30	28,020	+76.344%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-7.143%	1	27,995	+110.256%
2026-07-15	4.2000	4.2000	4.2000	4.2000	+5.263%	1	27,995	+95.238%
2026-07-09	4.0600	4.0600	3.9900	3.9900	+1.013%	22	27,994	+105.514%
2026-07-07	3.8500	3.9500	3.8400	3.9500	+13.181%	17	28,014	+107.595%
2026-07-06	3.4900	3.4900	3.4900	3.4900	+1.159%	12	28,026	+134.957%
2026-07-02	3.3900	3.4500	3.3900	3.4500	+4.545%	5	28,014	+137.681%
2026-07-01	3.4300	3.4300	3.3000	3.3000	+11.864%	12	28,014	+148.485%
2026-06-30	2.6400	2.9500	2.6400	2.9500	+16.142%	48	28,017	+177.966%
2026-06-29	2.5400	2.5400	2.5400	2.5400	-1.167%	10	28,016	+222.835%
2026-06-25	2.4900	2.6200	2.4900	2.5700	-5.515%	1,255	28,006	+219.066%
2026-06-24	2.7500	2.7800	2.6500	2.7200	-18.806%	91	26,753	+201.471%
2026-06-22	3.3800	3.3800	3.3500	3.3500	+8.414%	5	26,752	+144.776%
2026-06-18	2.9500	3.0900	2.9200	3.0900	-9.118%	120	26,828	+165.372%
2026-06-16	3.3900	3.4000	3.3000	3.4000	-16.870%	26	26,828	+141.176%
2026-06-11	4.0900	4.0900	4.0900	4.0900	-1.208%	1	26,829	+100.489%
2026-06-10	4.0800	4.1400	4.0800	4.1400	+1.471%	10	26,829	+98.068%
2026-06-05	4.0800	4.0800	4.0800	4.0800	+6.806%	3	26,829	+100.980%
2026-06-04	3.8200	3.8200	3.8200	3.8200	-4.500%	5	26,829	+114.660%
2026-06-03	4.0000	4.0000	4.0000	4.0000	0.000%	1	26,829	+105.000%
2026-05-29	3.9000	4.0000	3.9000	4.0000	-5.437%	5	26,830	+105.000%
2026-05-28	4.2300	4.2300	4.2300	4.2300	+1.196%	10	26,828	+93.853%
2026-05-27	4.1700	4.1800	4.1700	4.1800	-6.067%	3	26,831	+96.172%
2026-05-26	4.4500	4.4500	4.3900	4.4500	-12.745%	13	26,830	+84.270%
2026-05-22	4.9000	5.1000	4.8500	5.1000	-9.735%	58	26,830	+60.784%
2026-05-21	5.6500	5.6500	5.6500	5.6500	+3.670%	1	26,878	+45.133%
2026-05-20	6.0000	6.0000	5.4500	5.4500	-9.619%	22	26,878	+50.459%
2026-05-19	6.0500	6.0500	5.9900	6.0300	+8.649%	5	26,897	+35.987%
2026-05-18	5.4200	5.5500	5.4200	5.5500	+3.738%	6	26,897	+47.748%
2026-05-15	5.3000	5.3500	5.3000	5.3500	+22.989%	10	26,897	+53.271%
2026-05-14	4.3000	4.3500	4.2400	4.3500	-7.447%	28	26,898	+88.506%
2026-05-13	4.4500	4.7500	4.4500	4.7000	+5.856%	253	26,878	+74.468%
2026-05-12	4.3500	4.4500	4.3400	4.4400	+6.988%	336	26,878	+84.685%
2026-05-11	4.1500	4.1500	4.1500	4.1500	+5.598%	4,000	26,878	+97.590%
2026-05-08	3.8800	3.9700	3.8800	3.9300	-5.981%	100	23,424	+108.651%
2026-05-07	3.8500	4.1800	3.8500	4.1800	+5.823%	217	23,334	+96.172%
2026-05-06	4.0200	4.0600	3.9500	3.9500	-10.227%	263	23,139	+107.595%
2026-05-05	4.4500	4.5200	4.3300	4.4000	-6.383%	505	22,902	+86.364%
2026-05-04	4.4100	4.7000	4.4100	4.7000	+11.905%	251	23,401	+74.468%
2026-05-01	4.1400	4.2000	4.1400	4.2000	-6.459%	2	23,403	+95.238%
2026-04-30	4.3300	4.4900	4.3300	4.4900	+1.584%	5	23,403	+82.628%
2026-04-29	4.1800	4.4200	4.1700	4.4200	+10.500%	130	23,409	+85.520%
2026-04-28	4.1000	4.1000	4.0000	4.0000	0.000%	4	23,306	+105.000%
2026-04-27	3.9500	4.0000	3.9400	4.0000	+5.263%	112	23,306	+105.000%
2026-04-24	4.0100	4.0100	3.8000	3.8000	-3.061%	218	23,214	+115.789%
2026-04-23	3.7000	3.9500	3.6800	3.9200	+3.979%	942	23,167	+109.184%
2026-04-22	3.6300	3.7900	3.6300	3.7700	-0.528%	180	23,897	+117.507%
2026-04-21	3.8500	3.8700	3.7900	3.7900	+5.866%	1,000	22,866	+116.359%
2026-04-20	3.6700	3.6900	3.5800	3.5800	-0.556%	208	22,866	+129.050%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-10.000%	1	22,843	+127.778%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+6.667%	3	22,843	+105.000%
2026-04-15	3.7700	3.7900	3.7500	3.7500	+5.634%	430	22,843	+118.667%
2026-04-14	3.7900	3.7900	3.5500	3.5500	-7.792%	12	22,452	+130.986%
2026-04-13	3.8500	3.8500	3.8500	3.8500	-3.750%	1	22,449	+112.987%
2026-04-10	4.0600	4.0600	4.0000	4.0000	+5.820%	262	22,449	+105.000%
2026-04-08	3.7800	3.7800	3.7600	3.7800	-15.247%	261	22,443	+116.931%
2026-04-07	4.4600	4.4600	4.4600	4.4600	+9.582%	3	22,447	+83.857%
2026-04-06	4.1000	4.1000	4.0700	4.0700	-1.928%	7	22,447	+101.474%
2026-04-02	4.4500	4.4500	4.1500	4.1500	-5.682%	5,017	22,454	+97.590%
2026-04-01	4.3200	4.4000	4.3200	4.4000	+3.529%	2	22,454	+86.364%
2026-03-31	4.4000	4.5000	4.2500	4.2500	-8.602%	22	22,454	+92.941%
2026-03-30	4.6600	4.6600	4.4500	4.6500	-11.429%	5,261	22,463	+76.344%
2026-03-27	5.2500	5.2500	5.1500	5.2500	+5.000%	32	17,460	+56.190%
2026-03-26	4.7500	5.0000	4.7500	5.0000	+11.111%	14	17,454	+64.000%
2026-03-25	4.6500	4.6500	4.5000	4.5000	-8.722%	28	17,463	+82.222%
2026-03-24	5.1500	5.1700	4.8300	4.9300	+0.818%	110	17,458	+66.329%
2026-03-23	4.8400	4.9200	4.6000	4.8900	-5.598%	1,021	17,356	+67.689%
2026-03-20	4.4300	5.1800	4.4000	5.1800	+31.139%	174	17,311	+58.301%
2026-03-19	4.1700	4.2000	3.9500	3.9500	-8.140%	371	17,286	+107.595%
2026-03-18	4.0900	4.3000	4.0900	4.3000	+6.173%	52	17,228	+90.698%
2026-03-17	4.1000	4.1000	3.9700	4.0500	-4.930%	165	17,217	+102.469%
2026-03-16	4.3500	4.4200	4.2000	4.2600	-9.937%	53	17,185	+92.488%
2026-03-13	4.4000	4.7500	4.4000	4.7300	+4.646%	1,229	17,201	+73.362%
2026-03-12	4.3500	4.5200	4.3500	4.5200	+6.353%	102	16,166	+81.416%
2026-03-11	3.6000	5.1000	3.6000	4.2500	+25.000%	1,762	16,137	+92.941%
2026-03-10	3.2500	3.4000	3.1900	3.4000	+9.677%	526	14,538	+141.176%
2026-03-09	3.4800	3.4800	3.1000	3.1000	-8.012%	39	14,067	+164.516%
2026-03-06	3.6000	3.6000	3.2100	3.3700	+6.984%	535	14,031	+143.323%
2026-03-05	3.1600	3.2500	3.1000	3.1500	+8.621%	4,317	13,760	+160.317%
2026-03-04	2.8600	2.9000	2.8000	2.9000	-2.027%	2,350	11,174	+182.759%
2026-03-03	2.9500	2.9600	2.9500	2.9600	+6.475%	10	10,165	+177.027%
2026-03-02	2.6900	2.8800	2.6900	2.7800	+13.008%	654	10,158	+194.964%
2026-02-27	2.4400	2.4600	2.4400	2.4600	-12.143%	5	9,933	+233.333%
2026-02-25	2.8400	2.8400	2.7000	2.8000	-0.356%	8	9,938	+192.857%
2026-02-24	2.8000	2.8100	2.8000	2.8100	-2.431%	51	9,938	+191.815%
2026-02-23	3.0000	3.0000	2.8100	2.8800	-8.280%	6	9,938	+184.722%
2026-02-20	3.1400	3.1400	3.1400	3.1400	+2.951%	1,500	9,935	+161.146%
2026-02-19	3.0500	3.0500	3.0500	3.0500	0.000%	325	9,435	+168.852%
2026-02-17	3.0400	3.0500	3.0400	3.0500	-3.785%	9	9,248	+168.852%
2026-02-13	3.1800	3.2400	3.1700	3.1700	-6.765%	19	9,242	+158.675%
2026-02-12	3.6000	3.6100	3.4000	3.4000	-10.526%	57	9,242	+141.176%
2026-02-11	3.8000	3.8000	3.6500	3.8000	+5.556%	105	9,196	+115.789%
2026-02-10	3.7000	3.7000	3.6000	3.6000	-12.195%	76	9,123	+127.778%
2026-02-09	4.2200	4.2200	4.1000	4.1000	-2.381%	2	9,103	+100.000%
2026-02-06	4.2500	4.2500	4.2000	4.2000	-2.326%	10	9,103	+95.238%
2026-02-05	4.3700	4.4000	4.3000	4.3000	-7.527%	252	9,099	+90.698%
2026-02-04	4.5700	4.6500	4.5700	4.6500	+1.087%	51	8,948	+76.344%
2026-02-03	4.6000	4.6000	4.6000	4.6000	-1.075%	70	8,911	+78.261%
2026-02-02	4.4500	4.6500	4.4500	4.6500	+3.333%	176	8,911	+76.344%
2026-01-30	4.4200	4.5000	4.4000	4.5000	+3.448%	22	8,869	+82.222%
2026-01-29	4.5500	4.5500	4.3500	4.3500	+2.113%	38	8,848	+88.506%
2026-01-28	4.2700	4.4000	4.2600	4.2600	+7.848%	38	8,818	+92.488%
2026-01-27	3.9500	3.9500	3.9500	3.9500	+6.183%	1	8,816	+107.595%
2026-01-26	3.8000	3.8000	3.7200	3.7200	-7.000%	351	8,815	+120.430%
2026-01-23	4.0000	4.0200	4.0000	4.0000	-4.988%	3,008	8,923	+105.000%
2026-01-21	4.6000	4.6000	4.2000	4.2100	-8.478%	62	5,918	+94.774%
2026-01-20	4.6300	4.6300	4.4500	4.6000	+18.557%	5,446	5,895	+78.261%
2026-01-16	3.8800	3.8800	3.8800	3.8800	+7.778%	5	1,025	+111.340%
2026-01-14	3.9000	3.9000	3.6000	3.6000	-7.216%	31	1,025	+127.778%
2026-01-13	3.8800	3.8800	3.8800	3.8800	-3.000%	3	1,036	+111.340%
2026-01-12	4.0500	4.0500	4.0000	4.0000	+3.359%	19	1,033	+105.000%
2026-01-09	4.3100	4.3100	3.8500	3.8700	-7.857%	8	1,019	+111.886%
2026-01-08	4.2600	4.2600	4.1000	4.2000	+5.000%	64	1,013	+95.238%
2026-01-07	4.1000	4.1000	4.0000	4.0000	-8.884%	70	955	+105.000%
2026-01-06	4.2800	4.4000	4.2700	4.3900	+4.524%	123	885	+86.788%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-4.545%	2	783	+95.238%
2026-01-02	4.3300	4.4000	4.3000	4.4000	+1.852%	1,233	783	+86.364%
2025-12-31	4.1000	4.3200	4.1000	4.3200	+8.000%	30	11	+89.815%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+1.266%	1	11	+105.000%
2025-12-29	3.9000	3.9500	3.9000	3.9500	-2.469%	7	11	+107.595%
2025-12-26	3.9800	4.0500	3.9800	4.0500	0.000%	6	5	+102.469%