Dark

TLT20270115P98
TLT Jan 15 2027 98.00 Put (TLT270115P00098000)
option OPRA

EOD

Sep 24, 2026

18.23+3.875%(+0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.2300	18.2300	18.2300	18.2300	+3.875%	2	1,093	0.000%
2026-09-15	17.5500	17.5500	17.5500	17.5500	+5.723%	2	1,095	+3.875%
2026-09-09	16.6000	16.6000	16.6000	16.6000	+10.667%	5	1,095	+9.819%
2026-08-25	15.0000	15.0000	15.0000	15.0000	-3.846%	2	1,095	+21.533%
2026-08-13	15.6000	15.6000	15.6000	15.6000	-4.412%	13	1,108	+16.859%
2026-07-31	16.3200	16.3200	16.3200	16.3200	+13.728%	176	1,095	+11.703%
2026-07-29	14.3500	14.3500	14.3500	14.3500	-2.048%	2	1,095	+27.038%
2026-07-21	14.6500	14.6500	14.6500	14.6500	+17.765%	1	1,095	+24.437%
2026-07-01	12.4400	12.4400	12.4400	12.4400	+7.149%	1	1,094	+46.543%
2026-06-30	11.4100	11.6700	11.3900	11.6100	+4.973%	60	1,094	+57.020%
2026-06-29	11.0600	11.0600	11.0600	11.0600	-1.073%	2	1,081	+64.828%
2026-06-24	11.1800	11.1800	11.1800	11.1800	-4.444%	2	1,081	+63.059%
2026-06-18	11.4000	11.7100	11.4000	11.7000	-3.465%	3	1,080	+55.812%
2026-06-16	12.1200	12.1200	12.1200	12.1200	-3.657%	1	1,080	+50.413%
2026-06-15	12.5800	12.5800	12.5800	12.5800	-2.481%	1	1,080	+44.913%
2026-06-12	12.9000	12.9000	12.9000	12.9000	+2.381%	4	1,080	+41.318%
2026-06-02	12.6000	12.6000	12.6000	12.6000	-1.639%	2	1,080	+44.683%
2026-05-29	12.7700	12.8300	12.7700	12.8100	-3.539%	7	1,080	+42.311%
2026-05-27	13.3000	13.3000	13.2800	13.2800	-7.456%	2	1,080	+37.274%
2026-05-22	14.3500	14.3500	14.3500	14.3500	+6.296%	2	1,079	+27.038%
2026-05-04	13.5000	13.5000	13.5000	13.5000	+11.570%	5	1,079	+35.037%
2026-04-10	12.1000	12.1000	12.1000	12.1000	-3.816%	40	1,079	+50.661%
2026-03-25	12.5700	12.5800	12.5700	12.5800	+8.076%	2	1,060	+44.913%
2026-03-19	11.8700	11.8700	11.6400	11.6400	-3.161%	2	1,062	+56.615%
2026-03-16	12.0200	12.0200	12.0200	12.0200	-3.609%	2	1,063	+51.664%
2026-03-13	12.4500	12.6400	12.4500	12.4700	+14.404%	36	1,065	+46.191%
2026-03-06	10.9000	10.9000	10.9000	10.9000	+13.071%	1	1,062	+67.248%
2026-02-25	9.6400	9.6400	9.6400	9.6400	-3.600%	8	1,065	+89.108%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-1.672%	169	1,065	+82.300%
2026-02-13	10.1700	10.1700	10.1700	10.1700	-3.693%	5	939	+79.253%
2026-02-12	10.8400	10.8400	10.5600	10.5600	-12.000%	11	939	+72.633%
2026-02-06	12.0000	12.0000	12.0000	12.0000	-4.988%	4	929	+51.917%
2026-02-04	12.6300	12.6300	12.6300	12.6300	-0.158%	1	929	+44.339%
2026-02-03	12.6500	12.6500	12.6500	12.6500	+6.303%	1	928	+44.111%
2026-01-28	11.9000	11.9000	11.9000	11.9000	+3.839%	1	927	+53.193%
2026-01-27	11.4600	11.4600	11.4600	11.4600	+1.416%	1	926	+59.075%
2026-01-26	11.3000	11.3000	11.3000	11.3000	-2.334%	1	925	+61.327%
2026-01-23	11.5700	11.5700	11.5700	11.5700	+0.609%	1	924	+57.563%
2026-01-16	11.5000	11.5000	11.5000	11.5000	+0.437%	1	924	+58.522%
2026-01-13	11.5400	11.5400	11.4400	11.4500	-0.608%	502	924	+59.214%
2026-01-09	11.5200	11.5200	11.5200	11.5200	-5.496%	1	673	+58.247%
2026-01-06	12.1300	12.1900	12.1300	12.1900	+7.686%	2	672	+49.549%
2025-12-18	11.2900	11.3200	11.2900	11.3200	-2.498%	2	672	+61.042%
2025-12-17	11.6100	11.6100	11.6100	11.6100	-3.571%	2	672	+57.020%
2025-12-16	12.0600	12.0600	12.0400	12.0400	-0.905%	2	671	+51.412%
2025-12-15	11.7900	12.1500	11.7700	12.1500	+0.496%	5	670	+50.041%
2025-12-12	12.0600	12.0900	12.0600	12.0900	+6.991%	2	667	+50.786%
2025-12-11	11.3400	11.3500	11.1500	11.3000	-3.004%	528	666	+61.327%
2025-12-10	11.6100	11.6500	11.5700	11.6500	+0.172%	306	454	+56.481%
2025-12-08	11.6300	11.6300	11.6300	11.6300	+2.920%	90	455	+56.750%
2025-12-05	11.3000	11.3000	11.3000	11.3000	+4.340%	1	455	+61.327%
2025-12-01	10.8500	10.8500	10.8300	10.8300	-0.642%	2	455	+68.329%
2025-11-20	11.0000	11.0000	10.9000	10.9000	+1.679%	6	454	+67.248%
2025-11-18	10.7200	10.7200	10.7200	10.7200	-2.545%	2	454	+70.056%
2025-11-14	11.0100	11.0100	11.0000	11.0000	+6.280%	2	454	+65.727%
2025-11-12	10.2800	10.3500	10.2800	10.3500	-5.220%	10	454	+76.135%
2025-11-05	10.9200	10.9200	10.9200	10.9200	+13.750%	1	446	+66.941%
2025-10-27	9.6000	9.6000	9.6000	9.6000	-3.518%	35	481	+89.896%
2025-10-16	9.9500	9.9500	9.9500	9.9500	-4.785%	15	481	+83.216%
2025-10-14	10.4500	10.4500	10.4500	10.4500	-7.930%	1	466	+74.450%
2025-10-06	11.3500	11.3500	11.3500	11.3500	-1.732%	4	466	+60.617%
2025-09-25	11.5500	11.5500	11.5500	11.5500	+2.122%	6	466	+57.835%
2025-09-18	11.4600	11.4600	11.3100	11.3100	-13.598%	10	466	+61.185%
2025-09-04	13.0900	13.0900	13.0900	13.0900	-5.827%	8	464	+39.267%
2025-09-02	13.9000	13.9000	13.9000	13.9000	+3.731%	1	468	+31.151%
2025-08-29	13.4000	13.4000	13.4000	13.4000	-2.190%	1	469	+36.045%
2025-08-21	13.7000	13.7000	13.7000	13.7000	0.000%	3	469	+33.066%
2025-08-18	13.8000	13.8000	13.6900	13.7000	+1.783%	9	466	+33.066%
2025-08-15	13.5400	13.5400	13.4600	13.4600	+10.147%	4	465	+35.438%
2025-08-04	12.2200	12.2200	12.2200	12.2200	-9.145%	1	464	+49.182%
2025-07-29	13.4500	13.4500	13.4500	13.4500	-0.148%	1	463	+35.539%
2025-07-21	13.4700	13.4700	13.4700	13.4700	-3.094%	1	462	+35.338%
2025-07-11	13.8800	13.9000	13.8800	13.9000	-12.303%	6	461	+31.151%
2025-05-22	15.8500	15.8500	15.8500	15.8500	+12.093%	1	461	+15.016%
2025-04-15	14.1700	14.1700	14.1400	14.1400	-0.071%	2	460	+28.925%
2025-04-10	14.1500	14.1500	14.1500	14.1500	-7.697%	64	460	+28.834%
2025-04-09	15.3300	15.3300	15.3300	15.3300	+35.066%	3	415	+18.917%
2025-04-07	11.3500	11.3500	11.3500	11.3500	-8.468%	6	412	+60.617%
2025-03-25	12.4000	12.4000	12.4000	12.4000	-2.821%	3	412	+47.016%
2025-02-21	12.7600	12.7600	12.7600	12.7600	-0.778%	6	415	+42.868%
2025-02-03	12.8600	12.8600	12.8600	12.8600	-0.541%	2	415	+41.757%
2025-01-30	12.9300	12.9300	12.9300	12.9300	-8.298%	1	416	+40.990%
2025-01-24	14.1000	14.1000	14.1000	14.1000	+0.714%	12	416	+29.291%
2025-01-16	14.0000	14.0000	14.0000	14.0000	-8.317%	9	416	+30.214%
2025-01-13	15.2600	15.2700	15.1600	15.2700	+15.158%	117	416	+19.384%
2024-12-23	13.2600	13.2600	13.2600	13.2600	+7.805%	10	299	+37.481%
2024-12-18	12.3000	12.3000	12.3000	12.3000	+1.906%	7	289	+48.211%
2024-12-13	12.0700	12.0700	12.0700	12.0700	+6.814%	4	290	+51.036%
2024-11-26	11.3000	11.3000	11.3000	11.3000	+2.727%	1	289	+61.327%
2024-11-25	11.0000	11.0000	11.0000	11.0000	-12.698%	5	289	+65.727%
2024-11-13	12.4500	12.6000	12.4500	12.6000	+8.155%	60	290	+44.683%
2024-11-12	11.6500	11.6500	11.6500	11.6500	+0.258%	50	290	+56.481%
2024-11-11	11.6200	11.6200	11.6200	11.6200	-7.778%	1	290	+56.885%
2024-11-06	12.9900	12.9900	12.5500	12.6000	+6.780%	103	291	+44.683%
2024-10-31	12.0500	12.0500	11.8000	11.8000	+1.027%	7	200	+54.492%
2024-10-24	11.6800	11.6800	11.6800	11.6800	-2.667%	1	203	+56.079%
2024-10-22	12.0000	12.0000	12.0000	12.0000	+8.401%	5	202	+51.917%
2024-10-14	10.8900	11.0700	10.8900	11.0700	+8.000%	6	197	+64.679%
2024-10-11	10.2500	10.2500	10.2500	10.2500	+1.485%	40	197	+77.854%
2024-10-07	10.1000	10.1000	10.1000	10.1000	+0.798%	1	197	+80.495%
2024-10-04	10.1300	10.1300	10.0200	10.0200	+0.200%	4	196	+81.936%
2024-10-03	10.0000	10.0000	10.0000	10.0000	+11.111%	27	196	+82.300%
2024-10-02	9.0700	9.0700	9.0000	9.0000	+5.386%	2	196	+102.556%
2024-10-01	8.5400	8.5400	8.5400	8.5400	-1.272%	3	194	+113.466%
2024-09-27	8.5500	8.7000	8.5500	8.6500	-1.143%	364	191	+110.751%
2024-09-23	8.5500	8.7500	8.2700	8.7500	+2.941%	3	11	+108.343%
2024-09-19	8.2500	8.5000	8.2500	8.5000	+6.250%	8	9	+114.471%
2024-09-18	8.1100	8.1100	8.0000	8.0000	0.000%	2	2	+127.875%