Dark

TLT20270115P97
TLT Jan 15 2027 97.00 Put (TLT270115P00097000)
option OPRA

Inactive

Jul 13, 2026

13.11+13.017%(+1.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	13.1100	13.1100	13.1100	13.1100	+13.017%	1	1,183	0.000%
2026-07-01	11.6000	11.6000	11.6000	11.6000	+13.949%	1	1,182	+13.017%
2026-06-29	10.0500	10.1800	10.0300	10.1800	-10.150%	4	1,182	+28.782%
2026-06-22	11.3300	11.3300	11.3300	11.3300	-21.319%	2	1,182	+15.711%
2026-05-20	14.4000	14.4000	14.4000	14.4000	-0.690%	50	1,182	-8.958%
2026-05-19	14.4500	14.5000	14.4000	14.5000	+25.433%	400	1,479	-9.586%
2026-05-08	11.5600	11.5700	11.5600	11.5600	-3.667%	37	1,479	+13.408%
2026-05-07	11.9200	12.0000	11.9000	12.0000	+2.564%	5	1,479	+9.250%
2026-05-06	11.6500	11.7000	11.6500	11.7000	-4.098%	2	1,474	+12.051%
2026-04-29	12.1000	12.2000	12.1000	12.2000	+5.445%	3	1,473	+7.459%
2026-04-27	11.5700	11.5700	11.5700	11.5700	+2.844%	1	1,472	+13.310%
2026-04-24	11.2000	11.2500	11.2000	11.2500	+2.366%	2	1,472	+16.533%
2026-04-21	10.9900	10.9900	10.9900	10.9900	+1.290%	5	1,473	+19.290%
2026-04-17	10.8300	10.8500	10.8300	10.8500	-4.405%	12	1,473	+20.829%
2026-04-10	11.2000	11.3500	11.2000	11.3500	-2.071%	3	1,464	+15.507%
2026-04-01	11.4000	11.5900	11.4000	11.5900	-0.940%	8	1,462	+13.115%
2026-03-31	11.7000	11.7000	11.7000	11.7000	-7.069%	1	1,454	+12.051%
2026-03-27	12.5000	12.5900	12.2500	12.5900	+9.956%	230	1,453	+4.130%
2026-03-25	11.6600	11.6600	11.4500	11.4500	-2.553%	2	1,516	+14.498%
2026-03-23	11.7500	11.7500	11.7500	11.7500	+6.818%	1	1,516	+11.574%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-2.655%	1	1,515	+19.182%
2026-03-18	11.0500	11.3000	11.0400	11.3000	+11.881%	11	1,515	+16.018%
2026-03-10	9.8500	10.1200	9.8500	10.1000	+4.447%	7	1,506	+29.802%
2026-03-09	9.6400	9.7000	9.6400	9.6700	+0.939%	3	1,500	+35.574%
2026-03-05	9.5500	9.6500	9.5400	9.5800	+5.275%	163	1,507	+36.848%
2026-03-04	9.1000	9.1000	9.1000	9.1000	-2.465%	4	1,450	+44.066%
2026-03-03	9.3100	9.3300	9.3100	9.3300	+12.139%	12	1,450	+40.514%
2026-02-27	8.3000	8.3200	8.3000	8.3200	-10.054%	400	1,450	+57.572%
2026-02-17	9.1000	9.2500	9.1000	9.2500	-1.596%	11	1,050	+41.730%
2026-02-13	9.3500	9.4500	9.3300	9.4000	-3.292%	20	1,051	+39.468%
2026-02-12	9.7200	9.7200	9.7200	9.7200	-12.432%	1	1,051	+34.877%
2026-02-06	11.2200	11.2200	11.1000	11.1000	-6.091%	20	1,052	+18.108%
2026-02-03	11.8200	11.8200	11.8200	11.8200	+3.412%	1	1,052	+10.914%
2026-02-02	11.4300	11.4300	11.4300	11.4300	+0.972%	1	1,052	+14.698%
2026-01-29	11.1600	11.3200	11.1600	11.3200	+1.616%	2	1,052	+15.813%
2026-01-28	11.1000	11.1400	11.1000	11.1400	-4.786%	2	1,051	+17.684%
2026-01-20	11.7600	11.7600	11.7000	11.7000	+15.271%	4	1,050	+12.051%
2026-01-15	10.1500	10.1500	10.1500	10.1500	-7.136%	1	1,050	+29.163%
2025-12-23	10.9300	10.9300	10.9300	10.9300	+2.919%	1	1,049	+19.945%
2025-12-18	10.6200	10.6200	10.6200	10.6200	-5.179%	1	1,050	+23.446%
2025-12-15	10.9700	11.2000	10.9700	11.2000	+5.164%	83	1,050	+17.054%
2025-12-11	10.4700	10.6500	10.4100	10.6500	-1.114%	4	1,051	+23.099%
2025-12-10	10.8300	10.8300	10.7700	10.7700	+12.657%	40	1,052	+21.727%
2025-11-24	9.5700	9.5700	9.5600	9.5600	-4.016%	3	1,052	+37.134%
2025-11-21	9.9600	9.9600	9.9600	9.9600	-2.829%	1	1,049	+31.627%
2025-11-14	10.2500	10.2500	10.2500	10.2500	+3.535%	1	1,050	+27.902%
2025-11-03	9.9000	9.9000	9.9000	9.9000	+4.762%	5	1,051	+32.424%
2025-10-30	9.4500	9.4500	9.4500	9.4500	+5.942%	1	1,051	+38.730%
2025-10-27	8.9200	8.9200	8.9200	8.9200	-4.599%	1	1,052	+46.973%
2025-10-15	9.3500	9.3500	9.3500	9.3500	-4.299%	2	1,052	+40.214%
2025-10-10	9.9000	9.9100	9.6900	9.7700	-5.604%	430	1,050	+34.186%
2025-10-07	10.3500	10.3500	10.3500	10.3500	-2.358%	100	772	+26.667%
2025-10-06	10.6000	10.6000	10.6000	10.6000	+4.950%	13	772	+23.679%
2025-10-02	10.1600	10.1600	10.1000	10.1000	-1.271%	67	772	+29.802%
2025-10-01	10.2100	10.2300	10.2100	10.2300	-0.195%	130	705	+28.152%
2025-09-30	10.2500	10.2500	10.2500	10.2500	-17.339%	260	575	+27.902%
2025-08-28	12.4000	12.4000	12.4000	12.4000	+1.639%	2	315	+5.726%
2025-06-30	12.2000	12.2000	12.2000	12.2000	-4.688%	14	335	+7.459%
2025-06-23	12.8000	12.8000	12.8000	12.8000	-1.158%	10	331	+2.422%
2025-06-18	12.9500	12.9500	12.9500	12.9500	-4.216%	43	298	+1.236%
2025-06-16	13.5200	13.5200	13.5200	13.5200	-2.383%	10	298	-3.033%
2025-06-06	13.8500	13.8500	13.8500	13.8500	0.000%	20	308	-5.343%
2025-06-04	13.8500	13.8500	13.8500	13.8500	-4.351%	1	308	-5.343%
2025-06-02	14.2500	14.4800	14.2500	14.4800	+3.503%	90	308	-9.461%
2025-05-30	13.9900	13.9900	13.9900	13.9900	-3.116%	10	308	-6.290%
2025-05-28	14.3000	14.6800	14.3000	14.4400	-4.307%	40	303	-9.211%
2025-05-23	14.9900	15.1200	14.9800	15.0900	-3.021%	50	239	-13.121%
2025-05-22	15.5600	15.5600	15.5600	15.5600	+11.541%	20	239	-15.746%
2025-05-15	13.9500	13.9500	13.9500	13.9500	+14.815%	1	227	-6.022%
2025-04-30	12.1500	12.1500	12.1500	12.1500	-8.852%	48	227	+7.901%
2025-04-16	13.5100	13.5100	13.3200	13.3300	-1.624%	13	179	-1.650%
2025-04-15	13.5500	13.5500	13.5500	13.5500	+11.523%	1	168	-3.247%
2025-03-27	12.1500	12.1500	12.1500	12.1500	+9.558%	1	168	+7.901%
2025-03-21	11.0900	11.0900	11.0900	11.0900	-2.205%	2	168	+18.215%
2025-03-10	11.3400	11.3400	11.3400	11.3400	-2.157%	1	168	+15.608%
2025-03-07	11.5900	11.5900	11.5900	11.5900	+5.364%	2	168	+13.115%
2025-02-26	11.0000	11.0000	11.0000	11.0000	-17.788%	1	168	+19.182%
2025-02-12	13.3800	13.3800	13.3800	13.3800	+1.134%	1	168	-2.018%
2025-01-24	13.2300	13.2300	13.2300	13.2300	+1.147%	2	167	-0.907%
2025-01-17	13.0800	13.0800	13.0800	13.0800	-6.838%	2	167	+0.229%
2025-01-08	14.0400	14.0400	14.0400	14.0400	+1.887%	1	167	-6.624%
2025-01-07	13.7800	13.7800	13.7800	13.7800	+6.822%	1	167	-4.862%
2024-12-31	12.9200	12.9200	12.9000	12.9000	+29.648%	10	167	+1.628%
2024-11-29	9.9000	9.9500	9.9000	9.9500	-2.927%	40	167	+31.759%
2024-11-27	10.2500	10.2500	10.2500	10.2500	-4.384%	20	172	+27.902%
2024-11-25	10.7200	10.7200	10.7200	10.7200	-7.427%	1	172	+22.295%
2024-11-20	11.6500	11.6500	11.5800	11.5800	-5.469%	20	171	+13.212%
2024-11-18	12.2500	12.2500	12.2500	12.2500	+3.114%	20	176	+7.020%
2024-11-13	11.5000	11.8800	11.5000	11.8800	+7.124%	60	176	+10.354%
2024-11-05	11.0900	11.0900	11.0900	11.0900	-6.097%	5	176	+18.215%
2024-11-01	11.7600	11.8300	11.7000	11.8100	+4.791%	30	171	+11.008%
2024-10-31	11.5500	11.7100	11.2400	11.2700	-2.845%	50	161	+16.327%
2024-10-30	11.6000	11.6000	11.6000	11.6000	-1.277%	20	120	+13.017%
2024-10-28	11.7500	11.7500	11.7500	11.7500	+1.293%	1	100	+11.574%
2024-10-25	11.2500	11.6000	11.2500	11.6000	+5.455%	42	100	+13.017%
2024-10-24	11.0000	11.0000	11.0000	11.0000	-5.983%	1	80	+19.182%
2024-10-23	11.3200	11.7000	11.3200	11.7000	+5.882%	25	80	+12.051%
2024-10-21	11.0500	11.0500	11.0500	11.0500	+7.282%	40	79	+18.643%
2024-10-18	10.4400	10.4400	10.3000	10.3000	-3.286%	20	39	+27.282%
2024-10-14	10.6500	10.6500	10.6500	10.6500	+33.292%	20	29	+23.099%
2024-10-03	8.8500	8.8500	7.9900	7.9900	-5.556%	6	9	+64.080%
2024-09-30	8.0500	8.4600	8.0500	8.4600	+1.317%	2	5	+54.965%
2024-09-24	8.3500	8.3500	8.3500	8.3500	+10.596%	1	3	+57.006%
2024-09-18	6.2500	7.5500	6.2500	7.5500	0.000%	2	2	+73.642%