Dark

TLT20270219P79
TLT Feb 19 2027 79.00 Put (TLT270219P00079000)
option OPRA

EOD

Sep 25, 2026

2.56-0.389%(-0.01)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.6600	2.9000	2.5600	2.5600	-0.389%	81	786	0.000%
2026-09-24	2.0000	2.5700	2.0000	2.5700	+35.263%	127	719	-0.389%
2026-09-23	1.5600	2.0000	1.5500	1.9000	+39.706%	50	634	+34.737%
2026-09-22	1.3600	1.3600	1.3600	1.3600	+0.741%	1	633	+88.235%
2026-09-21	1.3500	1.3500	1.3500	1.3500	-4.930%	3	633	+89.630%
2026-09-17	1.4400	1.4400	1.4200	1.4200	-16.959%	35	635	+80.282%
2026-09-16	1.7500	1.7500	1.7100	1.7100	-13.636%	4	640	+49.708%
2026-09-15	1.9800	1.9800	1.9800	1.9800	+9.392%	1	639	+29.293%
2026-09-14	1.8400	1.8400	1.6700	1.8100	+3.429%	159	638	+41.436%
2026-09-11	1.6500	1.7500	1.5900	1.7500	-5.405%	7	701	+46.286%
2026-09-10	1.7100	1.8500	1.7100	1.8500	+31.206%	5	699	+38.378%
2026-09-09	1.5300	1.5300	1.4100	1.4100	+6.818%	5	698	+81.560%
2026-09-08	1.2200	1.3200	1.2200	1.3200	+9.091%	30	694	+93.939%
2026-09-04	1.2100	1.2200	1.2100	1.2100	-3.200%	16	671	+111.570%
2026-09-03	1.2600	1.2600	1.2500	1.2500	-13.194%	408	671	+104.800%
2026-09-01	1.2800	1.4400	1.2800	1.4400	+27.434%	19	869	+77.778%
2026-08-28	1.1300	1.1300	1.1300	1.1300	-3.419%	5	863	+126.549%
2026-08-26	1.2000	1.2000	1.1700	1.1700	+1.739%	2	868	+118.803%
2026-08-25	1.1300	1.1500	1.1300	1.1500	-17.857%	29	868	+122.609%
2026-08-24	1.4000	1.4000	1.4000	1.4000	-11.950%	1	864	+82.857%
2026-08-21	1.5400	1.5900	1.5400	1.5900	+8.163%	3	863	+61.006%
2026-08-20	1.4400	1.4700	1.4400	1.4700	+17.600%	7	863	+74.150%
2026-08-19	1.2600	1.2900	1.2500	1.2500	-30.168%	18	857	+104.800%
2026-08-18	1.7900	1.7900	1.7900	1.7900	+2.286%	1	839	+43.017%
2026-08-17	1.5900	1.7500	1.5900	1.7500	+43.443%	8	838	+46.286%
2026-08-13	1.2200	1.2200	1.2200	1.2200	-18.667%	2	834	+109.836%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-3.846%	5	832	+70.667%
2026-08-11	1.5600	1.5600	1.5600	1.5600	+4.698%	1	832	+64.103%
2026-08-10	1.5100	1.5100	1.4900	1.4900	-0.667%	3	831	+71.812%
2026-08-06	1.5000	1.5000	1.5000	1.5000	+11.111%	5	831	+70.667%
2026-08-05	1.3500	1.3500	1.3500	1.3500	-4.255%	6	826	+89.630%
2026-08-04	1.4100	1.4200	1.4100	1.4100	-20.339%	150	829	+81.560%
2026-07-31	1.7700	1.7700	1.7700	1.7700	+22.917%	8	978	+44.633%
2026-07-30	1.4800	1.4800	1.4400	1.4400	+1.408%	2	978	+77.778%
2026-07-29	0.9900	1.4200	0.9900	1.4200	+54.348%	9	977	+80.282%
2026-07-28	1.0100	1.0100	0.9200	0.9200	-28.125%	11	977	+178.261%
2026-07-23	1.2800	1.2800	1.2800	1.2800	+12.281%	10	967	+100.000%
2026-07-22	1.0800	1.1400	1.0800	1.1400	+3.636%	30	957	+124.561%
2026-07-21	1.0900	1.1000	1.0500	1.1000	+7.843%	10	944	+132.727%
2026-07-16	1.0500	1.0500	1.0200	1.0200	-1.923%	23	944	+150.980%
2026-07-13	1.0400	1.0400	1.0400	1.0400	+13.043%	1	924	+146.154%
2026-07-08	0.9200	0.9200	0.9200	0.9200	+4.545%	2	924	+178.261%
2026-07-07	0.8900	0.8900	0.8800	0.8800	+22.222%	400	928	+190.909%
2026-07-06	0.7200	0.7200	0.7200	0.7200	+12.500%	1	536	+255.556%
2026-07-02	0.6400	0.6400	0.6400	0.6400	-9.859%	1	536	+300.000%
2026-07-01	0.7100	0.7100	0.7100	0.7100	+39.216%	1	536	+260.563%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-1.923%	1	536	+401.961%
2026-06-29	0.5200	0.5200	0.5200	0.5200	+4.000%	1	536	+392.308%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-36.709%	1	536	+412.000%
2026-06-23	0.8400	0.8400	0.7900	0.7900	-7.059%	11	536	+224.051%
2026-06-22	0.8500	0.8500	0.8500	0.8500	+16.438%	1	547	+201.176%
2026-06-18	0.7300	0.7300	0.7300	0.7300	-12.048%	1	547	+250.685%
2026-06-17	0.8500	0.8500	0.8300	0.8300	-8.791%	2	547	+208.434%
2026-06-16	0.9100	0.9100	0.9100	0.9100	-7.143%	1	547	+181.319%
2026-06-15	0.9800	0.9800	0.9800	0.9800	-4.854%	1	548	+161.224%
2026-06-12	1.0300	1.0300	1.0300	1.0300	-14.876%	1	548	+148.544%
2026-06-11	1.1700	1.2100	1.1700	1.2100	+1.681%	2	548	+111.570%
2026-06-10	1.1900	1.1900	1.1900	1.1900	-2.459%	1	547	+115.126%
2026-06-09	1.2200	1.2200	1.2200	1.2200	-1.613%	1	547	+109.836%
2026-05-27	1.2400	1.2400	1.2400	1.2400	-36.082%	3	547	+106.452%
2026-05-20	1.9400	1.9400	1.9400	1.9400	-9.767%	3	550	+31.959%
2026-05-19	2.2000	2.2700	2.1300	2.1500	+14.973%	202	547	+19.070%
2026-05-18	1.8700	1.8700	1.8700	1.8700	+1.081%	3	547	+36.898%
2026-05-15	1.8300	1.8500	1.8300	1.8500	+24.161%	8	547	+38.378%
2026-05-13	1.4900	1.4900	1.4900	1.4900	+21.138%	2	529	+71.812%
2026-05-08	1.2300	1.2300	1.2300	1.2300	-8.889%	150	528	+108.130%
2026-05-07	1.2200	1.3500	1.2200	1.3500	+8.000%	318	459	+89.630%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-20.886%	3	160	+104.800%
2026-05-04	1.5800	1.5800	1.5800	1.5800	+15.328%	10	157	+62.025%
2026-04-29	1.3700	1.3700	1.3700	1.3700	+4.580%	10	147	+86.861%
2026-04-28	1.3200	1.3400	1.2800	1.3100	+5.645%	71	148	+95.420%
2026-04-27	1.1800	1.2400	1.1800	1.2400	+9.735%	13	82	+106.452%
2026-04-23	1.1300	1.1300	1.1300	1.1300	-41.753%	1	74	+126.549%
2026-03-26	1.9400	1.9400	1.9400	1.9400	-6.731%	4	74	+31.959%
2026-03-24	2.0900	2.0900	2.0800	2.0800	+8.333%	2	74	+23.077%
2026-03-20	1.9200	1.9200	1.9200	1.9200	+17.073%	1	76	+33.333%
2026-03-16	1.6400	1.6400	1.6400	1.6400	+1.863%	4	75	+56.098%
2026-03-12	1.6100	1.6100	1.6100	1.6100	+9.524%	1	71	+59.006%
2026-03-11	1.3600	1.4900	1.3600	1.4700	+28.947%	45	72	+74.150%
2026-03-10	1.1400	1.1400	1.1400	1.1400	+17.526%	3	27	+124.561%
2026-03-09	0.9700	0.9700	0.9700	0.9700	-11.009%	20	26	+163.918%
2026-03-06	1.0900	1.0900	1.0900	1.0900	+31.325%	20	29	+134.862%
2026-03-02	0.8400	0.8500	0.8300	0.8300	+3.750%	8	13	+208.434%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-10.112%	1	11	+220.000%
2026-02-23	0.8700	0.8900	0.8700	0.8900	-4.301%	11	11	+187.640%
2026-02-20	0.9300	0.9300	0.9300	0.9300	0.000%	1	1	+175.269%