Dark

TLT20270115P96
TLT Jan 15 2027 96.00 Put (TLT270115P00096000)
option OPRA

EOD

Sep 24, 2026

16.00+6.312%(+0.95)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.0000	16.0000	16.0000	16.0000	+6.312%	50	2,944	0.000%
2026-09-18	15.0500	15.0500	15.0500	15.0500	+8.743%	2	2,945	+6.312%
2026-09-04	13.9200	13.9200	13.8400	13.8400	-1.143%	2	2,942	+15.607%
2026-09-01	14.0000	14.0000	14.0000	14.0000	+4.869%	3	2,942	+14.286%
2026-08-25	13.3500	13.3500	13.3500	13.3500	-4.779%	1	2,939	+19.850%
2026-08-14	14.0200	14.0300	14.0200	14.0200	+5.019%	30	2,940	+14.123%
2026-07-23	13.3500	13.3500	13.3500	13.3500	+48.169%	2	2,970	+19.850%
2026-06-25	9.0100	9.0100	9.0100	9.0100	-5.258%	2	2,970	+77.580%
2026-06-24	9.5100	9.5100	9.5100	9.5100	-9.515%	1	2,972	+68.244%
2026-06-22	10.3700	10.5100	10.3500	10.5100	-9.397%	2,418	3,262	+52.236%
2026-06-10	11.6000	11.6000	11.6000	11.6000	+1.754%	1	4,553	+37.931%
2026-05-27	11.4000	11.4000	11.4000	11.4000	-8.581%	10	4,553	+40.351%
2026-05-21	12.4700	12.4700	12.4700	12.4700	-4.736%	1	4,563	+28.308%
2026-05-18	13.0500	13.0900	13.0500	13.0900	+0.770%	4	4,563	+22.231%
2026-05-15	12.9900	12.9900	12.9900	12.9900	+12.273%	1	4,564	+23.172%
2026-05-14	11.5700	11.5700	11.5700	11.5700	-2.527%	10	4,567	+38.289%
2026-05-13	11.8700	11.8700	11.8700	11.8700	+11.142%	20	4,597	+34.794%
2026-05-08	10.6500	10.6800	10.6500	10.6800	-0.651%	2	4,597	+49.813%
2026-05-06	10.7500	10.7500	10.7500	10.7500	-7.328%	1	4,595	+48.837%
2026-05-04	11.3600	11.6700	11.3600	11.6000	+3.111%	23	4,594	+37.931%
2026-04-29	11.1800	11.2500	11.1800	11.2500	+8.277%	2	4,571	+42.222%
2026-04-24	10.4000	10.4500	10.3000	10.3900	+3.693%	8	4,569	+53.994%
2026-04-22	10.0200	10.0200	10.0200	10.0200	+0.100%	10	4,561	+59.681%
2026-04-17	10.0100	10.0100	10.0100	10.0100	-4.211%	1	4,551	+59.840%
2026-04-10	10.3000	10.4500	10.3000	10.4500	-2.336%	2	4,552	+53.110%
2026-04-01	10.5500	10.7000	10.5500	10.7000	-1.382%	4	4,552	+49.533%
2026-03-31	10.6400	10.8500	10.6400	10.8500	+0.370%	2	4,548	+47.465%
2026-03-26	10.8100	10.8100	10.8100	10.8100	+3.445%	1	4,548	+48.011%
2026-03-18	10.1500	10.4500	10.1500	10.4500	+12.366%	7	4,547	+53.110%
2026-03-10	8.9000	9.3000	8.9000	9.3000	+4.612%	7	4,543	+72.043%
2026-03-09	8.8300	8.8900	8.8300	8.8900	+1.023%	3	4,536	+79.978%
2026-03-05	8.7300	8.8400	8.7200	8.8000	+6.024%	27	4,534	+81.818%
2026-03-04	8.3000	8.3000	8.3000	8.3000	+9.788%	8	4,507	+92.771%
2026-02-27	7.5600	7.5600	7.5600	7.5600	-8.364%	21	4,507	+111.640%
2026-02-23	8.2500	8.2500	8.2500	8.2500	-3.958%	1	4,528	+93.939%
2026-02-19	8.5900	8.5900	8.5900	8.5900	-1.264%	4	4,528	+86.263%
2026-02-13	8.7000	8.7000	8.6300	8.7000	-16.667%	74	4,497	+83.908%
2026-02-05	10.4500	10.4500	10.4400	10.4400	+0.870%	136	4,497	+53.257%
2026-01-28	10.3500	10.3500	10.3500	10.3500	+3.811%	1	4,361	+54.589%
2026-01-27	9.8200	9.9700	9.8200	9.9700	-5.943%	101	4,360	+60.481%
2026-01-21	10.6000	10.6000	10.6000	10.6000	+12.527%	100	4,260	+50.943%
2026-01-14	9.6300	9.6300	9.4200	9.4200	-3.681%	19	4,160	+69.851%
2026-01-13	9.8000	9.8000	9.7800	9.7800	-2.200%	102	4,159	+63.599%
2026-01-12	10.0500	10.0500	10.0000	10.0000	+3.199%	170	4,159	+60.000%
2026-01-09	9.6900	9.6900	9.6900	9.6900	-5.739%	1	3,989	+65.119%
2026-01-05	10.2800	10.2800	10.2800	10.2800	+6.418%	1	3,989	+55.642%
2025-12-29	9.6400	9.6600	9.5800	9.6600	-5.294%	17	3,989	+65.631%
2025-12-17	10.2000	10.2000	10.2000	10.2000	-2.299%	2	3,990	+56.863%
2025-12-15	10.3500	10.5000	10.3500	10.4400	+4.609%	63	3,988	+53.257%
2025-12-10	9.9900	9.9900	9.9800	9.9800	+7.197%	2	3,987	+60.321%
2025-12-04	9.3200	9.3200	9.3100	9.3100	+10.833%	40	3,987	+71.858%
2025-11-26	8.4000	8.4000	8.4000	8.4000	+0.599%	6	3,953	+90.476%
2025-11-25	8.3500	8.3500	8.3500	8.3500	-6.180%	4	3,953	+91.617%
2025-11-24	8.9000	8.9000	8.9000	8.9000	-3.471%	1	3,953	+79.775%
2025-11-21	9.2200	9.2200	9.2200	9.2200	-2.947%	1	3,954	+73.536%
2025-11-18	9.3000	9.5000	9.2500	9.5000	+0.529%	191	3,955	+68.421%
2025-11-14	9.4600	9.4700	9.4100	9.4500	+3.392%	21	3,764	+69.312%
2025-11-10	9.1300	9.1400	9.1200	9.1400	+0.219%	125	3,743	+75.055%
2025-11-03	9.1200	9.1200	9.1200	9.1200	+2.472%	30	3,588	+75.439%
2025-10-31	8.9500	8.9500	8.9000	8.9000	+4.706%	573	3,588	+79.775%
2025-10-29	8.1800	8.5500	8.1700	8.5000	+7.731%	4	3,015	+88.235%
2025-10-28	7.9600	7.9600	7.8900	7.8900	-6.627%	13	3,017	+102.788%
2025-10-23	8.4500	8.4500	8.4500	8.4500	+1.807%	2	3,009	+89.349%
2025-10-22	8.2600	8.3000	8.2600	8.3000	-1.659%	2	3,007	+92.771%
2025-10-20	8.4400	8.4400	8.4400	8.4400	-3.653%	1	3,005	+89.573%
2025-10-16	8.9000	8.9000	8.7500	8.7600	-4.783%	1,202	3,004	+82.648%
2025-10-13	9.2000	9.2000	9.2000	9.2000	-11.111%	1	1,821	+73.913%
2025-09-22	10.3500	10.3500	10.3500	10.3500	+7.254%	1	1,821	+54.589%
2025-09-18	9.7500	9.7500	9.6500	9.6500	+9.163%	4	1,822	+65.803%
2025-09-17	8.8400	8.8400	8.8400	8.8400	-3.176%	2	1,822	+80.995%
2025-09-16	9.1300	9.1300	9.1300	9.1300	-1.297%	1	1,822	+75.246%
2025-09-15	9.2500	9.2500	9.2500	9.2500	-3.141%	11	1,823	+72.973%
2025-09-12	9.4500	9.5500	9.4500	9.5500	-3.535%	11	1,824	+67.539%
2025-09-08	9.9000	9.9000	9.9000	9.9000	-15.167%	1	1,830	+61.616%
2025-08-15	11.6700	11.6700	11.6700	11.6700	+4.852%	49	1,830	+37.104%
2025-08-13	11.1400	11.1500	11.1300	11.1300	-1.504%	15	1,781	+43.756%
2025-08-08	11.2400	11.4000	11.1600	11.3000	+6.103%	778	1,796	+41.593%
2025-08-07	10.7000	10.7000	10.6500	10.6500	-11.176%	389	1,018	+50.235%
2025-07-25	11.9900	11.9900	11.9900	11.9900	+1.610%	10	629	+33.445%
2025-07-10	11.8000	11.8000	11.8000	11.8000	+1.114%	10	629	+35.593%
2025-07-09	11.6700	11.6700	11.6700	11.6700	-1.768%	10	619	+37.104%
2025-06-26	11.8800	11.8800	11.8800	11.8800	-2.061%	2	609	+34.680%
2025-06-23	12.1300	12.1300	12.1300	12.1300	-1.382%	1	607	+31.904%
2025-06-20	12.3000	12.3000	12.3000	12.3000	-7.519%	60	608	+30.081%
2025-06-09	13.3000	13.3000	13.3000	13.3000	-1.115%	6	608	+20.301%
2025-06-02	13.5300	13.5300	13.4500	13.4500	-9.183%	200	614	+18.959%
2025-05-22	15.1500	15.1500	14.8000	14.8100	+16.614%	13	414	+8.035%
2025-05-16	12.5500	12.7000	12.5500	12.7000	-3.053%	16	403	+25.984%
2025-05-13	13.1000	13.1000	13.1000	13.1000	+4.549%	2	396	+22.137%
2025-05-05	12.3500	12.5400	12.3500	12.5300	+12.377%	72	394	+27.694%
2025-04-29	11.2000	11.2000	11.1500	11.1500	-17.162%	4	384	+43.498%
2025-04-10	13.4600	13.4600	13.4600	13.4600	+13.109%	20	384	+18.871%
2025-04-09	13.5200	13.9900	11.9000	11.9000	+25.263%	26	404	+34.454%
2025-04-03	9.5000	9.5000	9.5000	9.5000	-14.798%	1	419	+68.421%
2025-03-26	11.1500	11.1500	11.1500	11.1500	+2.765%	20	420	+43.498%
2025-03-24	10.7000	10.8500	10.7000	10.8500	+3.728%	22	400	+47.465%
2025-03-21	10.4600	10.4600	10.4600	10.4600	+6.953%	2	389	+52.964%
2025-03-04	9.7800	9.7800	9.7800	9.7800	0.000%	1	388	+63.599%
2025-03-03	9.5500	9.7800	9.5500	9.7800	-19.638%	7	387	+63.599%
2025-02-13	12.1700	12.1700	12.1700	12.1700	-3.413%	1	380	+31.471%
2025-02-12	12.6000	12.6000	12.6000	12.6000	+10.818%	6	380	+26.984%
2025-02-07	11.3700	11.3700	11.3700	11.3700	+5.965%	2	374	+40.721%
2025-02-05	10.7300	10.7300	10.7300	10.7300	-13.468%	6	375	+49.115%
2025-01-24	12.4000	12.4000	12.4000	12.4000	-2.362%	6	381	+29.032%
2025-01-16	12.7000	12.7000	12.7000	12.7000	-7.971%	1	378	+25.984%
2025-01-14	13.8000	13.8000	13.8000	13.8000	+1.025%	40	378	+15.942%
2025-01-10	13.6600	13.6600	13.6600	13.6600	+1.561%	4	404	+17.130%
2025-01-08	13.5000	13.5000	13.4500	13.4500	+11.618%	3	399	+18.959%
2024-12-30	12.0500	12.0500	12.0500	12.0500	-2.033%	1	399	+32.780%
2024-12-27	12.3000	12.3000	12.3000	12.3000	+1.990%	4	398	+30.081%
2024-12-23	12.0600	12.0600	12.0600	12.0600	+9.042%	4	396	+32.670%
2024-12-18	11.0600	11.0600	11.0600	11.0600	+2.693%	1	392	+44.665%
2024-12-13	10.7100	10.7700	10.7100	10.7700	+8.241%	12	391	+48.561%
2024-12-12	10.1500	10.1500	9.9500	9.9500	+17.059%	30	391	+60.804%
2024-12-06	8.5000	8.5000	8.5000	8.5000	-10.901%	2	368	+88.235%
2024-11-27	9.5100	9.5800	9.4500	9.5400	-3.441%	7	362	+67.715%
2024-11-25	9.8800	9.8800	9.8800	9.8800	-11.786%	1	362	+61.943%
2024-11-18	11.3000	11.3000	11.2000	11.2000	+11.111%	258	362	+42.857%
2024-11-08	10.0800	10.0800	10.0800	10.0800	-5.794%	2	128	+58.730%
2024-11-07	10.7000	10.7000	10.7000	10.7000	+2.885%	1	128	+49.533%
2024-11-04	10.4000	10.4000	10.4000	10.4000	-7.965%	1	129	+53.846%
2024-11-01	11.3000	11.3000	11.3000	11.3000	-1.739%	4	129	+41.593%
2024-10-29	11.5500	11.5500	11.4500	11.5000	+2.222%	100	128	+39.130%
2024-10-28	11.2500	11.2500	11.2500	11.2500	+7.450%	20	105	+42.222%
2024-10-21	10.4300	10.4700	10.4300	10.4700	+7.385%	2	100	+52.818%
2024-10-18	9.7500	9.7500	9.7500	9.7500	-1.515%	2	102	+64.103%
2024-10-17	9.8000	9.9000	9.8000	9.9000	+10.862%	20	102	+61.616%
2024-10-16	9.0200	9.0200	8.9300	8.9300	-2.935%	3	84	+79.171%
2024-10-10	9.2000	9.2000	9.2000	9.2000	+2.222%	10	82	+73.913%
2024-10-09	9.0000	9.0000	9.0000	9.0000	0.000%	10	72	+77.778%
2024-10-07	9.0000	9.0000	9.0000	9.0000	+5.882%	10	62	+77.778%
2024-10-04	8.6000	9.2500	8.5000	8.5000	-2.411%	104	52	+88.235%
2024-10-03	8.5000	8.7100	8.5000	8.7100	+17.544%	3	6	+83.697%
2024-09-20	7.4100	7.4100	7.4100	7.4100	+2.207%	2	5	+115.924%
2024-09-19	7.2500	7.2500	7.2500	7.2500	+9.848%	1	4	+120.690%
2024-09-16	6.6000	6.6000	6.6000	6.6000	0.000%	3	3	+142.424%