Dark

TLT20270219P78
TLT Feb 19 2027 78.00 Put (TLT270219P00078000)
option OPRA

EOD

Sep 24, 2026

2.17+34.783%(+0.56)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6100	2.1700	1.6100	2.1700	+34.783%	70	9,029	0.000%
2026-09-23	1.3900	1.6100	1.3900	1.6100	+47.706%	24	9,025	+34.783%
2026-09-22	1.0900	1.0900	1.0900	1.0900	-4.386%	5	9,016	+99.083%
2026-09-21	1.1400	1.1400	1.1400	1.1400	+1.786%	5	9,011	+90.351%
2026-09-17	1.2000	1.2000	1.1100	1.1200	-20.567%	17	9,011	+93.750%
2026-09-16	1.5300	1.5300	1.4100	1.4100	-11.875%	11	9,006	+53.901%
2026-09-15	1.5600	1.6300	1.5600	1.6000	+15.942%	24	9,001	+35.625%
2026-09-14	1.3800	1.3800	1.3800	1.3800	-2.817%	4	8,982	+57.246%
2026-09-11	1.3500	1.4200	1.3200	1.4200	-6.579%	209	8,982	+52.817%
2026-09-10	1.4000	1.5200	1.3800	1.5200	+35.714%	27	8,899	+42.763%
2026-09-09	1.2400	1.2400	1.1200	1.1200	+17.895%	81	8,911	+93.750%
2026-09-04	0.9500	0.9500	0.9500	0.9500	-10.377%	10	8,886	+128.421%
2026-09-03	1.0600	1.0600	1.0600	1.0600	-7.826%	2	8,886	+104.717%
2026-09-01	1.0600	1.1500	1.0600	1.1500	+5.505%	3	8,886	+88.696%
2026-08-31	1.1200	1.1200	1.0900	1.0900	+14.737%	4	8,886	+99.083%
2026-08-26	0.9400	0.9500	0.9400	0.9500	+2.151%	8	8,886	+128.421%
2026-08-25	0.9300	0.9300	0.9300	0.9300	-16.216%	4	8,889	+133.333%
2026-08-24	1.1300	1.1300	1.1100	1.1100	+5.714%	6	8,888	+95.495%
2026-08-19	1.0500	1.0700	1.0500	1.0500	-27.083%	7	8,887	+106.667%
2026-08-18	1.4700	1.4700	1.4200	1.4400	-0.690%	61	8,886	+50.694%
2026-08-17	1.3600	1.4500	1.3600	1.4500	+16.000%	9	8,825	+49.655%
2026-08-14	1.1600	1.3100	1.1600	1.2500	+7.759%	104	8,824	+73.600%
2026-08-12	1.1600	1.1600	1.1600	1.1600	-9.375%	5	8,840	+87.069%
2026-08-11	1.2100	1.2800	1.2100	1.2800	+3.226%	13	8,835	+69.531%
2026-08-10	1.2400	1.2400	1.2200	1.2400	+0.813%	102	8,846	+75.000%
2026-08-06	1.1100	1.2400	1.1100	1.2300	+16.038%	15	8,845	+76.423%
2026-08-05	1.0600	1.0600	1.0600	1.0600	-22.059%	821	8,833	+104.717%
2026-08-03	1.3600	1.3600	1.3600	1.3600	-8.108%	15	9,117	+59.559%
2026-07-31	1.4000	1.4800	1.4000	1.4800	+18.400%	9	9,117	+46.622%
2026-07-30	1.2200	1.2500	1.2100	1.2500	+1.626%	4	9,125	+73.600%
2026-07-29	0.9100	1.2300	0.9100	1.2300	+13.889%	9	9,123	+76.423%
2026-07-23	1.0100	1.0800	1.0100	1.0800	+44.000%	10	9,122	+100.926%
2026-07-20	0.7200	0.7500	0.7200	0.7500	-12.791%	5	9,122	+189.333%
2026-07-16	0.8600	0.8600	0.8600	0.8600	+14.667%	20	9,143	+152.326%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-8.537%	1	9,123	+189.333%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-2.381%	5	9,123	+164.634%
2026-07-13	0.8000	0.8400	0.8000	0.8400	+25.373%	2	9,118	+158.333%
2026-07-10	0.6700	0.6700	0.6700	0.6700	-10.667%	1	9,119	+223.881%
2026-07-08	0.7900	0.7900	0.7500	0.7500	+25.000%	84	9,118	+189.333%
2026-07-07	0.6000	0.6000	0.6000	0.6000	+11.111%	8	9,182	+261.667%
2026-07-06	0.5400	0.5400	0.5400	0.5400	-1.818%	1	9,174	+301.852%
2026-07-02	0.5600	0.5600	0.5500	0.5500	0.000%	3	9,172	+294.545%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+25.000%	1	9,172	+294.545%
2026-06-30	0.4400	0.4400	0.4400	0.4400	+12.821%	1	9,172	+393.182%
2026-06-29	0.3900	0.3900	0.3900	0.3900	-9.302%	4	9,172	+456.410%
2026-06-26	0.4200	0.4400	0.4200	0.4300	-36.765%	8,004	9,176	+404.651%
2026-06-23	0.6800	0.6800	0.6800	0.6800	+19.298%	23	9,173	+219.118%
2026-06-18	0.5700	0.5700	0.5700	0.5700	-20.833%	1	9,173	+280.702%
2026-06-17	0.7200	0.7200	0.7200	0.7200	0.000%	1	9,173	+201.389%
2026-06-16	0.7200	0.7200	0.7200	0.7200	-16.279%	1	9,173	+201.389%
2026-06-15	0.7900	0.8600	0.7900	0.8600	-11.340%	9	9,175	+152.326%
2026-06-10	0.9700	0.9700	0.9700	0.9700	-8.491%	1	9,175	+123.711%
2026-06-09	1.0600	1.0600	1.0600	1.0600	+20.455%	2	9,175	+104.717%
2026-06-02	0.8600	0.8800	0.8600	0.8800	-42.857%	5	9,177	+146.591%
2026-05-21	1.5400	1.5400	1.5400	1.5400	-17.647%	1	9,173	+40.909%
2026-05-19	1.9800	2.0000	1.8600	1.8700	+11.976%	907	9,173	+16.043%
2026-05-18	1.6700	1.6700	1.6700	1.6700	+2.454%	9	9,178	+29.940%
2026-05-15	1.5700	1.6300	1.5700	1.6300	+27.344%	23	9,178	+33.129%
2026-05-13	1.2600	1.2800	1.2600	1.2800	+7.563%	16	8,312	+69.531%
2026-05-12	1.1900	1.1900	1.1900	1.1900	+7.207%	1	8,303	+82.353%
2026-05-07	1.0900	1.1200	1.0900	1.1100	-14.615%	18	8,303	+95.495%
2026-05-04	1.3000	1.3000	1.3000	1.3000	+11.111%	1	8,286	+66.923%
2026-04-29	1.1700	1.1700	1.1700	1.1700	+8.333%	4	8,286	+85.470%
2026-04-28	1.1000	1.1100	1.0500	1.0800	+3.846%	72	8,290	+100.926%
2026-04-27	1.0100	1.0400	1.0100	1.0400	+7.216%	5	8,232	+108.654%
2026-04-23	0.9700	0.9700	0.9700	0.9700	-3.000%	1	8,230	+123.711%
2026-04-20	0.9600	1.0000	0.9600	1.0000	+2.041%	9	8,230	+117.000%
2026-04-17	0.9200	0.9800	0.9200	0.9800	-2.000%	11	8,238	+121.429%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-9.091%	3	8,243	+117.000%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-20.290%	3	8,243	+97.273%
2026-04-07	1.3600	1.3800	1.3600	1.3800	+15.966%	4	8,240	+57.246%
2026-04-06	1.1900	1.1900	1.1900	1.1900	-33.520%	1	8,236	+82.353%
2026-03-27	1.8000	1.8000	1.7900	1.7900	+19.333%	6	8,235	+21.229%
2026-03-25	1.4900	1.5000	1.4900	1.5000	+4.895%	2	8,229	+44.667%
2026-03-20	1.4300	1.4300	1.4300	1.4300	+12.598%	10	8,230	+51.748%
2026-03-19	1.2800	1.2800	1.2700	1.2700	-15.894%	20	8,220	+70.866%
2026-03-13	1.5100	1.5100	1.5100	1.5100	+6.338%	8	8,220	+43.709%
2026-03-12	1.3600	1.4300	1.3600	1.4200	+15.447%	189	8,212	+52.817%
2026-03-11	1.0900	1.2800	1.0700	1.2300	+36.667%	60	8,073	+76.423%
2026-03-09	0.9000	0.9000	0.9000	0.9000	+16.883%	12	8,021	+141.111%
2026-03-03	0.7700	0.7700	0.7700	0.7700	+6.944%	2	8,018	+181.818%
2026-03-02	0.7000	0.7200	0.7000	0.7200	-13.253%	8,005	8,016	+201.389%
2026-02-20	0.8000	0.8300	0.8000	0.8300	-4.598%	5	13	+161.446%
2026-02-19	0.8800	0.8800	0.8700	0.8700	0.000%	8	8	+149.425%