Dark

TLT20270115P93
TLT Jan 15 2027 93.00 Put (TLT270115P00093000)
option OPRA

EOD

Sep 17, 2026

11.66-7.092%(-0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.6600	11.6600	11.6600	11.6600	-7.092%	1	1,910	0.000%
2026-09-15	12.4500	12.5500	12.4500	12.5500	+7.357%	3	1,909	-7.092%
2026-08-17	11.6900	11.6900	11.6900	11.6900	+2.007%	1	1,906	-0.257%
2026-08-14	11.4700	11.4700	11.4600	11.4600	+6.111%	2	1,907	+1.745%
2026-08-13	10.8000	10.8000	10.8000	10.8000	-2.703%	2	1,908	+7.963%
2026-08-12	11.1000	11.1000	11.1000	11.1000	+0.271%	2	1,910	+5.045%
2026-08-11	11.0900	11.0900	11.0700	11.0700	-0.270%	2	1,912	+5.330%
2026-08-10	11.1000	11.1000	11.1000	11.1000	+2.588%	2	1,914	+5.045%
2026-08-07	10.8400	10.8400	10.8200	10.8200	+0.933%	2	1,915	+7.763%
2026-08-04	10.6900	10.7200	10.6900	10.7200	-2.545%	4	1,916	+8.769%
2026-08-03	11.0000	11.0000	11.0000	11.0000	-5.254%	2	1,915	+6.000%
2026-07-31	11.6100	11.6100	11.6100	11.6100	+24.171%	17	1,915	+0.431%
2026-07-13	9.3500	9.3500	9.3500	9.3500	+5.056%	2	1,898	+24.706%
2026-07-09	8.9000	8.9000	8.9000	8.9000	-2.732%	20	1,896	+31.011%
2026-07-08	9.1500	9.1500	9.1500	9.1500	+10.641%	14	1,896	+27.432%
2026-07-06	8.2700	8.2700	8.2700	8.2700	+4.816%	2	1,908	+40.992%
2026-07-01	7.8900	7.8900	7.8900	7.8900	+14.348%	10	1,910	+47.782%
2026-06-30	6.8500	6.9500	6.7600	6.9000	+2.222%	22	1,920	+68.986%
2026-06-26	6.7000	6.8000	6.6500	6.7500	0.000%	30	1,923	+72.741%
2026-06-24	6.7700	6.7700	6.7500	6.7500	-13.462%	50	1,921	+72.741%
2026-06-22	7.8000	7.8000	7.8000	7.8000	+2.632%	1	1,921	+49.487%
2026-06-16	7.6000	7.6000	7.6000	7.6000	-6.173%	1	1,921	+53.421%
2026-06-15	8.1000	8.1000	8.1000	8.1000	0.000%	1	1,923	+43.951%
2026-06-02	8.0500	8.1000	8.0500	8.1000	-2.410%	16	1,923	+43.951%
2026-05-29	8.3000	8.3000	8.3000	8.3000	-19.024%	1	1,909	+40.482%
2026-05-18	10.0900	10.2500	10.0500	10.2500	+13.010%	11	1,909	+13.756%
2026-05-14	8.7500	9.0700	8.7500	9.0700	-1.198%	70	1,900	+28.556%
2026-05-13	9.1800	9.1800	9.1800	9.1800	+2.000%	40	1,901	+27.015%
2026-05-12	9.0000	9.0000	9.0000	9.0000	+7.784%	10	1,901	+29.556%
2026-05-11	8.3500	8.3500	8.3500	8.3500	-1.880%	1	1,901	+39.641%
2026-04-29	8.5000	8.5100	8.5000	8.5100	+8.546%	100	1,911	+37.015%
2026-04-24	7.8100	7.8400	7.8000	7.8400	+0.256%	4	1,892	+48.724%
2026-04-13	7.8200	7.8200	7.8200	7.8200	-6.794%	1	1,889	+49.105%
2026-04-07	8.3500	8.3900	8.3500	8.3900	-0.119%	130	1,970	+38.975%
2026-03-30	8.4200	8.4200	8.4000	8.4000	-7.692%	8	1,840	+38.810%
2026-03-20	9.1400	9.1400	9.1000	9.1000	+18.182%	3	1,888	+28.132%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-4.938%	40	1,891	+51.429%
2026-03-18	7.8000	8.1000	7.8000	8.1000	+1.759%	9	1,897	+43.951%
2026-03-16	7.9600	7.9600	7.9600	7.9600	+29.431%	15	1,895	+46.482%
2026-03-04	6.1500	6.1500	6.1500	6.1500	-2.690%	19	1,910	+89.593%
2026-03-03	6.3300	6.3300	6.3200	6.3200	+6.040%	4	1,924	+84.494%
2026-03-02	5.9600	5.9600	5.9600	5.9600	+2.759%	30	1,925	+95.638%
2026-02-26	5.8000	5.8000	5.8000	5.8000	-11.854%	2	1,943	+101.034%
2026-02-20	6.5100	6.5800	6.5100	6.5800	+2.492%	3	1,945	+77.204%
2026-02-19	6.4200	6.4200	6.4200	6.4200	+1.102%	1	1,945	+81.620%
2026-02-18	6.2800	6.3500	6.2800	6.3500	-12.414%	530	1,945	+83.622%
2026-02-10	7.2500	7.2500	7.2500	7.2500	-10.050%	30	2,109	+60.828%
2026-02-09	8.0600	8.0600	8.0600	8.0600	-5.841%	1	2,094	+44.665%
2026-02-03	8.5700	8.5800	8.5600	8.5600	+4.774%	52	2,094	+36.215%
2026-01-29	8.1700	8.1700	8.1700	8.1700	+7.359%	1	2,045	+42.717%
2026-01-13	7.6100	7.6100	7.6100	7.6100	-0.131%	1	2,045	+53.219%
2026-01-07	7.6200	7.6200	7.6200	7.6200	+2.973%	2	2,046	+53.018%
2025-12-29	7.4000	7.4800	7.4000	7.4000	-6.566%	8	2,046	+57.568%
2025-12-23	8.0700	8.0700	7.9000	7.9200	-0.252%	14	2,047	+47.222%
2025-12-22	7.9800	7.9800	7.9100	7.9400	-0.750%	39	2,040	+46.851%
2025-12-17	8.0000	8.0000	8.0000	8.0000	-0.621%	50	2,021	+45.750%
2025-12-16	8.0500	8.0500	8.0500	8.0500	-3.012%	44	2,021	+44.845%
2025-12-12	8.3000	8.3000	8.3000	8.3000	+6.547%	44	1,977	+40.482%
2025-12-10	7.7700	7.7900	7.7700	7.7900	-0.511%	2	1,961	+49.679%
2025-12-09	7.8300	7.8300	7.8300	7.8300	+11.222%	500	1,960	+48.914%
2025-12-03	7.0400	7.0400	7.0400	7.0400	+7.975%	1	1,460	+65.625%
2025-11-28	6.4600	6.5200	6.3000	6.5200	+1.875%	51	1,461	+78.834%
2025-11-26	6.4000	6.4000	6.4000	6.4000	0.000%	2	1,427	+82.188%
2025-11-25	6.4000	6.4000	6.4000	6.4000	-10.739%	21	1,427	+82.188%
2025-11-17	7.1800	7.1800	7.1700	7.1700	-3.108%	15	1,440	+62.622%
2025-11-14	7.4000	7.4000	7.4000	7.4000	+5.413%	1	1,431	+57.568%
2025-11-13	7.0000	7.0200	7.0000	7.0200	-4.490%	4	1,431	+66.097%
2025-11-05	7.3000	7.3500	7.3000	7.3500	+7.613%	4	1,429	+58.639%
2025-10-30	6.8200	6.8300	6.8200	6.8300	+11.057%	5	1,432	+70.717%
2025-10-28	6.1500	6.1500	6.1500	6.1500	-1.600%	1	1,433	+89.593%
2025-10-27	6.2500	6.2500	6.2500	6.2500	-3.101%	1	1,432	+86.560%
2025-10-21	6.4500	6.4500	6.4500	6.4500	-2.421%	20	1,432	+80.775%
2025-10-20	6.6100	6.6100	6.6100	6.6100	-5.840%	1	1,441	+76.399%
2025-10-15	6.7000	7.0400	6.7000	7.0200	+1.739%	6	1,441	+66.097%
2025-10-14	6.9000	6.9000	6.9000	6.9000	-8.730%	1	1,440	+68.986%
2025-10-08	7.5500	7.5600	7.5500	7.5600	-0.526%	112	1,440	+54.233%
2025-10-07	7.5000	7.6000	7.5000	7.6000	-1.299%	121	1,400	+53.421%
2025-10-06	7.7000	7.7000	7.7000	7.7000	+6.944%	1	1,400	+51.429%
2025-10-03	7.2000	7.2000	7.2000	7.2000	-12.727%	3	1,400	+61.944%
2025-09-22	8.2500	8.2500	8.2500	8.2500	+7.143%	5	1,401	+41.333%
2025-09-18	8.0000	8.0000	7.7000	7.7000	+5.915%	8	1,396	+51.429%
2025-09-16	7.2000	7.2700	7.2000	7.2700	-8.553%	3	1,404	+60.385%
2025-09-09	7.9600	7.9600	7.9500	7.9500	-0.873%	2	1,407	+46.667%
2025-09-08	8.0200	8.0200	8.0200	8.0200	-21.908%	1	1,408	+45.387%
2025-09-02	10.3000	10.3000	10.2500	10.2700	+8.562%	3	1,407	+13.535%
2025-08-28	9.4500	9.4700	9.3500	9.4600	-1.969%	84	1,404	+23.256%
2025-08-20	9.6500	9.6500	9.6500	9.6500	-3.500%	1	1,440	+20.829%
2025-08-18	10.0000	10.0000	10.0000	10.0000	+9.051%	2	1,439	+16.600%
2025-08-11	9.1700	9.1700	9.1700	9.1700	+0.659%	1	1,439	+27.154%
2025-08-01	9.0000	9.1100	9.0000	9.1100	-17.557%	3	1,440	+27.991%
2025-07-16	11.2100	11.2800	10.9900	11.0500	+3.271%	82	1,441	+5.520%
2025-07-15	10.7000	10.7000	10.7000	10.7000	+2.197%	1	1,443	+8.972%
2025-07-14	10.4700	10.4700	10.4700	10.4700	+7.938%	15	1,443	+11.366%
2025-06-26	9.7000	9.7000	9.7000	9.7000	-23.502%	40	1,428	+20.206%
2025-05-22	12.6700	12.6800	12.6700	12.6800	+11.424%	3	1,428	-8.044%
2025-05-20	11.3800	11.3800	11.3800	11.3800	+7.970%	1	1,429	+2.460%
2025-05-09	10.5800	10.5800	10.5400	10.5400	-1.862%	40	1,429	+10.626%
2025-04-24	10.7300	10.7400	10.7300	10.7400	+0.845%	2	1,429	+8.566%
2025-04-16	10.5800	10.6500	10.5800	10.6500	-0.930%	10	1,430	+9.484%
2025-04-15	11.0400	11.0400	10.6800	10.7500	-17.308%	102	1,430	+8.465%
2025-04-11	13.0000	13.0000	13.0000	13.0000	+10.169%	200	1,490	-10.308%
2025-04-10	11.4000	11.8000	11.4000	11.8000	+12.381%	2	1,390	-1.186%
2025-04-09	11.7400	12.3500	10.5000	10.5000	-4.545%	6	1,388	+11.048%
2025-04-08	9.5000	11.0000	9.5000	11.0000	+22.222%	777	1,389	+6.000%
2025-04-07	9.0000	9.0000	9.0000	9.0000	+19.363%	1	655	+29.556%
2025-04-04	7.6400	7.6900	7.5400	7.5400	-6.335%	20	656	+54.642%
2025-04-01	8.0300	8.0500	8.0200	8.0500	-12.973%	8	648	+44.845%
2025-03-26	9.2500	9.2500	9.2500	9.2500	+1.093%	1	640	+26.054%
2025-03-11	9.1500	9.1500	9.1500	9.1500	+2.694%	1	639	+27.432%
2025-03-10	8.9100	8.9100	8.9100	8.9100	+8.659%	1	640	+30.864%
2025-03-04	8.1400	8.2000	8.1400	8.2000	+1.863%	2	641	+42.195%
2025-03-03	8.1700	8.1700	7.8400	8.0500	-4.167%	15	641	+44.845%
2025-02-28	8.3500	8.4000	8.3500	8.4000	+1.205%	22	626	+38.810%
2025-02-26	8.7000	8.7000	8.3000	8.3000	-4.268%	4	637	+40.482%
2025-02-25	8.6700	8.6700	8.6700	8.6700	-14.581%	1	637	+34.487%
2025-02-13	10.1500	10.1500	10.1500	10.1500	-2.871%	1	637	+14.877%
2025-02-12	10.5000	10.5000	10.4500	10.4500	+8.290%	11	637	+11.579%
2025-02-10	9.6500	9.6500	9.6500	9.6500	+6.984%	10	626	+20.829%
2025-02-06	9.0200	9.0200	9.0200	9.0200	+1.806%	1	636	+29.268%
2025-02-05	8.8600	8.8600	8.8600	8.8600	-6.933%	1	635	+31.603%
2025-02-03	9.5200	9.5200	9.5200	9.5200	-1.754%	1	636	+22.479%
2025-01-31	9.6000	9.6900	9.6000	9.6900	-7.184%	12	637	+20.330%
2025-01-24	10.4400	10.4400	10.4400	10.4400	-1.787%	6	642	+11.686%
2025-01-23	10.6300	10.6300	10.6300	10.6300	+1.722%	1	639	+9.690%
2025-01-17	10.4500	10.4500	10.4500	10.4500	-9.602%	2	637	+11.579%
2025-01-10	11.5500	11.5600	11.5500	11.5600	+0.873%	4	637	+0.865%
2025-01-08	11.6400	11.6400	11.4600	11.4600	+2.596%	6	631	+1.745%
2025-01-07	11.0000	11.2000	11.0000	11.1700	+5.676%	7	631	+4.387%
2025-01-06	10.5500	10.6100	10.5500	10.5700	+1.635%	7	628	+10.312%
2025-01-02	10.4000	10.4000	10.4000	10.4000	-0.192%	2	626	+12.115%
2024-12-27	10.1400	10.4500	10.1400	10.4200	+4.200%	84	624	+11.900%
2024-12-26	10.2500	10.3200	9.9500	10.0000	-4.762%	51	642	+16.600%
2024-12-24	10.5000	10.5000	10.5000	10.5000	+3.245%	1	640	+11.048%
2024-12-23	10.1700	10.1700	10.1700	10.1700	+3.882%	1	640	+14.651%
2024-12-20	9.7600	9.8100	9.7600	9.7900	-1.707%	12	639	+19.101%
2024-12-19	10.0300	10.0300	9.9600	9.9600	+10.667%	116	627	+17.068%
2024-12-16	8.8900	9.0000	8.8900	9.0000	0.000%	263	602	+29.556%
2024-12-13	9.0100	9.0100	8.9700	9.0000	+7.143%	34	602	+29.556%
2024-12-12	8.4500	8.4500	8.4000	8.4000	+5.395%	252	585	+38.810%
2024-12-11	7.9700	7.9700	7.9700	7.9700	+2.179%	1	614	+46.299%
2024-12-10	7.7300	7.8000	7.6700	7.8000	+1.961%	18	614	+49.487%
2024-12-09	7.4500	7.6500	7.4500	7.6500	+2.547%	11	604	+52.418%
2024-12-05	7.4400	7.4600	7.4400	7.4600	-1.192%	500	593	+56.300%
2024-12-02	7.5500	7.5500	7.5500	7.5500	-2.581%	10	140	+54.437%
2024-11-29	7.8000	7.8000	7.7500	7.7500	-4.321%	26	140	+50.452%
2024-11-27	7.9500	8.1000	7.9500	8.1000	-4.028%	15	139	+43.951%
2024-11-26	8.4400	8.4400	8.4400	8.4400	+2.303%	5	139	+38.152%
2024-11-25	8.4400	8.4400	8.2500	8.2500	-11.576%	6	139	+41.333%
2024-11-22	9.3300	9.3300	9.3300	9.3300	+1.083%	20	140	+24.973%
2024-11-20	9.2300	9.2300	9.2300	9.2300	-2.328%	2	130	+26.327%
2024-11-18	9.5400	9.5500	9.4500	9.4500	+4.305%	24	130	+23.386%
2024-11-13	9.0600	9.0600	9.0600	9.0600	+7.857%	4	107	+28.698%
2024-11-08	8.4000	8.4000	8.4000	8.4000	-5.618%	2	111	+38.810%
2024-11-07	8.9000	8.9000	8.9000	8.9000	-7.292%	1	110	+31.011%
2024-11-06	9.6200	9.6800	9.5500	9.6000	+7.865%	13	109	+21.458%
2024-11-04	9.1300	9.1300	8.9000	8.9000	-2.305%	5	104	+31.011%
2024-10-30	9.1100	9.1100	9.1100	9.1100	-8.900%	4	102	+27.991%
2024-10-29	10.0000	10.0000	10.0000	10.0000	+12.360%	1	102	+16.600%
2024-10-24	8.9000	8.9000	8.9000	8.9000	-3.261%	2	101	+31.011%
2024-10-23	9.3200	9.3200	9.2000	9.2000	0.000%	2	99	+26.739%
2024-10-21	9.2000	9.2000	9.2000	9.2000	+11.786%	10	97	+26.739%
2024-10-18	8.9000	8.9000	8.2300	8.2300	+29.606%	4	97	+41.677%
2024-10-16	9.4500	9.4500	6.3500	6.3500	-16.993%	40	97	+83.622%
2024-10-15	7.9500	7.9500	7.6500	7.6500	-7.273%	4	85	+52.418%
2024-10-14	7.9800	8.2500	7.9800	8.2500	+0.487%	3	85	+41.333%
2024-10-11	8.0200	8.2100	8.0200	8.2100	+1.358%	4	82	+42.022%
2024-10-10	8.0000	8.1000	8.0000	8.1000	+6.579%	3	80	+43.951%
2024-10-09	7.6000	7.6000	7.6000	7.6000	+1.333%	1	77	+53.421%
2024-10-08	7.5000	7.5000	7.5000	7.5000	0.000%	1	76	+55.467%
2024-10-04	7.5000	7.5000	7.5000	7.5000	+7.143%	6	75	+55.467%
2024-10-03	7.0000	7.0000	7.0000	7.0000	+4.478%	1	72	+66.571%
2024-10-02	6.7000	6.7000	6.7000	6.7000	+1.669%	1	72	+74.030%
2024-09-26	6.8000	6.8000	6.5900	6.5900	-0.303%	11	71	+76.935%
2024-09-24	6.6100	6.6100	6.6100	6.6100	+3.281%	1	62	+76.399%
2024-09-23	6.4000	6.4000	6.4000	6.4000	+3.226%	1	61	+82.188%
2024-09-20	6.2000	6.2000	6.2000	6.2000	+5.983%	4	62	+88.065%
2024-09-18	5.6500	5.9000	4.9600	5.8500	+8.333%	10	60	+99.316%
2024-09-17	5.4500	5.4500	5.4000	5.4000	0.000%	51	51	+115.926%