Dark

TLT20270219P75
TLT Feb 19 2027 75.00 Put (TLT270219P00075000)
option OPRA

EOD

Sep 24, 2026

1.21+61.333%(+0.46)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7600	1.2100	0.7600	1.2100	+61.333%	367	644	0.000%
2026-09-23	0.5700	0.8100	0.5700	0.7500	+47.059%	153	651	+61.333%
2026-09-22	0.5200	0.5200	0.5100	0.5100	-3.774%	60	650	+137.255%
2026-09-21	0.5600	0.5600	0.5300	0.5300	-14.516%	8	697	+128.302%
2026-09-18	0.6100	0.6200	0.6000	0.6200	+19.231%	60	698	+95.161%
2026-09-17	0.5900	0.5900	0.5200	0.5200	-26.761%	9	639	+132.692%
2026-09-16	0.7100	0.7100	0.7100	0.7100	-16.471%	2	632	+70.423%
2026-09-15	0.8300	0.8500	0.8300	0.8500	+19.718%	6	632	+42.353%
2026-09-14	0.7000	0.7100	0.7000	0.7100	+2.899%	10	631	+70.423%
2026-09-11	0.7000	0.7000	0.6900	0.6900	-17.857%	2	631	+75.362%
2026-09-10	0.7300	0.8400	0.6800	0.8400	+47.368%	66	631	+44.048%
2026-09-09	0.6100	0.6100	0.5600	0.5700	+11.765%	10	645	+112.281%
2026-09-08	0.4800	0.5100	0.4800	0.5100	+4.082%	7	645	+137.255%
2026-09-04	0.4900	0.4900	0.4900	0.4900	-9.259%	9	641	+146.939%
2026-09-03	0.5000	0.5400	0.4900	0.5400	-6.897%	13	641	+124.074%
2026-09-02	0.5900	0.5900	0.5800	0.5800	-3.333%	11	640	+108.621%
2026-09-01	0.5100	0.6000	0.5100	0.6000	+20.000%	4	645	+101.667%
2026-08-28	0.4900	0.5000	0.4700	0.5000	+6.383%	23	642	+142.000%
2026-08-27	0.4700	0.4700	0.4700	0.4700	-4.082%	2	621	+157.447%
2026-08-26	0.4900	0.4900	0.4900	0.4900	+6.522%	3	621	+146.939%
2026-08-25	0.4900	0.4900	0.4600	0.4600	-20.690%	158	647	+163.043%
2026-08-24	0.5900	0.5900	0.5800	0.5800	-15.942%	11	710	+108.621%
2026-08-21	0.6900	0.6900	0.6900	0.6900	+7.812%	5	702	+75.362%
2026-08-20	0.6000	0.6600	0.6000	0.6400	+18.519%	77	699	+89.063%
2026-08-19	0.5700	0.5700	0.5400	0.5400	-27.027%	67	708	+124.074%
2026-08-18	0.7900	0.7900	0.7400	0.7400	+1.370%	41	717	+63.514%
2026-08-17	0.7200	0.7300	0.7200	0.7300	+28.070%	250	691	+65.753%
2026-08-13	0.5200	0.5700	0.5200	0.5700	-1.724%	4	444	+112.281%
2026-08-05	0.5800	0.5800	0.5800	0.5800	-31.765%	1	441	+108.621%
2026-07-31	0.8500	0.8500	0.8500	0.8500	+32.813%	4	444	+42.353%
2026-07-30	0.6400	0.6400	0.6400	0.6400	+12.281%	1	440	+89.063%
2026-07-29	0.4400	0.5700	0.4400	0.5700	+46.154%	35	440	+112.281%
2026-07-28	0.3900	0.3900	0.3900	0.3900	-32.759%	13	431	+210.256%
2026-07-23	0.5500	0.5800	0.5500	0.5800	+9.434%	4	431	+108.621%
2026-07-22	0.5000	0.5300	0.5000	0.5300	+23.256%	3	432	+128.302%
2026-07-21	0.4300	0.4300	0.4100	0.4300	+2.381%	20	431	+181.395%
2026-07-20	0.3800	0.4200	0.3500	0.4200	+13.514%	48	416	+188.095%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-11.905%	2	375	+227.027%
2026-07-16	0.4100	0.4200	0.4100	0.4200	+2.439%	20	373	+188.095%
2026-07-15	0.4100	0.4100	0.4100	0.4100	0.000%	2	373	+195.122%
2026-07-14	0.4100	0.4100	0.4100	0.4100	-8.889%	20	371	+195.122%
2026-07-13	0.4000	0.4500	0.4000	0.4500	+15.385%	11	351	+168.889%
2026-07-10	0.3900	0.3900	0.3900	0.3900	-2.500%	1	351	+210.256%
2026-07-08	0.4100	0.4100	0.4000	0.4000	+29.032%	5	351	+202.500%
2026-07-07	0.3100	0.3100	0.3100	0.3100	+29.167%	8	351	+290.323%
2026-06-26	0.2400	0.2400	0.2400	0.2400	-7.692%	1	355	+404.167%
2026-06-25	0.2600	0.2600	0.2600	0.2600	-40.909%	8	354	+365.385%
2026-06-16	0.4400	0.4400	0.4400	0.4400	-21.429%	1	346	+175.000%
2026-05-29	0.5600	0.5600	0.5600	0.5600	-12.500%	2	346	+116.071%
2026-05-27	0.6200	0.6400	0.6200	0.6400	-41.818%	34	346	+89.063%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-10.569%	5	351	+10.000%
2026-05-19	1.2500	1.2700	1.2100	1.2300	+13.889%	22	350	-1.626%
2026-05-18	1.0000	1.0800	1.0000	1.0800	+11.340%	34	350	+12.037%
2026-05-15	0.9700	0.9700	0.9700	0.9700	+22.785%	1	350	+24.742%
2026-05-13	0.7700	0.7900	0.7700	0.7900	+23.438%	3	304	+53.165%
2026-05-08	0.6400	0.6400	0.6400	0.6400	-5.882%	1	301	+89.063%
2026-05-06	0.6800	0.6800	0.6800	0.6800	-4.225%	1	302	+77.941%
2026-05-01	0.7200	0.7200	0.7100	0.7100	0.000%	2	302	+70.423%
2026-04-29	0.7100	0.7100	0.7100	0.7100	+16.393%	31	302	+70.423%
2026-04-27	0.6100	0.6100	0.6100	0.6100	0.000%	1	303	+98.361%
2026-04-24	0.6100	0.6100	0.6100	0.6100	+3.390%	4	303	+98.361%
2026-04-23	0.5900	0.5900	0.5900	0.5900	-3.279%	1	305	+105.085%
2026-04-21	0.6200	0.6200	0.6100	0.6100	+3.390%	31	331	+98.361%
2026-04-20	0.5900	0.5900	0.5900	0.5900	+3.509%	5	331	+105.085%
2026-04-14	0.5900	0.5900	0.5700	0.5700	-12.308%	2	327	+112.281%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-13.333%	2	326	+86.154%
2026-04-06	0.7500	0.7500	0.7500	0.7500	-6.250%	1	326	+61.333%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-14.894%	1	324	+51.250%
2026-03-31	0.9400	0.9400	0.9400	0.9400	-18.966%	5	324	+28.723%
2026-03-27	1.1600	1.1600	1.1600	1.1600	+1.754%	1	324	+4.310%
2026-03-24	1.1400	1.1400	1.1400	1.1400	+11.765%	28	323	+6.140%
2026-03-23	1.0200	1.0200	1.0200	1.0200	-15.000%	1	322	+18.627%
2026-03-20	0.9500	1.2000	0.9500	1.2000	+46.341%	28	323	+0.833%
2026-03-19	0.8200	0.8200	0.8200	0.8200	+1.235%	2	327	+47.561%
2026-03-17	0.8100	0.8100	0.8100	0.8100	-23.585%	1	327	+49.383%
2026-03-13	1.0600	1.0600	1.0600	1.0600	+7.071%	5	326	+14.151%
2026-03-12	0.9600	0.9900	0.9400	0.9900	+41.429%	11	326	+22.222%
2026-03-11	0.6300	0.7000	0.6300	0.7000	+11.111%	3	325	+72.857%
2026-03-09	0.6300	0.6300	0.6300	0.6300	+18.868%	11	324	+92.063%
2026-03-05	0.5100	0.5300	0.5100	0.5300	+20.455%	262	324	+128.302%
2026-03-04	0.4400	0.4400	0.4400	0.4400	-10.204%	1	72	+175.000%
2026-03-03	0.4900	0.4900	0.4800	0.4900	+8.889%	6	71	+146.939%
2026-03-02	0.4400	0.4500	0.4400	0.4500	+4.651%	9	65	+168.889%
2026-02-27	0.4000	0.4300	0.4000	0.4300	+2.381%	59	61	+181.395%
2026-02-26	0.4200	0.4200	0.4200	0.4200	-12.500%	1	10	+188.095%
2026-02-23	0.4800	0.4800	0.4800	0.4800	-5.882%	2	9	+152.083%
2026-02-20	0.5300	0.5300	0.5100	0.5100	0.000%	7	7	+137.255%