Dark

TLT20270219P80
TLT Feb 19 2027 80.00 Put (TLT270219P00080000)
option OPRA

EOD

Sep 25, 2026

3.35+8.414%(+0.26)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.1000	3.4800	3.1000	3.3500	+8.414%	125	20,235	0.000%
2026-09-24	2.4400	3.0900	2.3600	3.0900	+26.639%	225	20,230	+8.414%
2026-09-23	1.7600	2.4600	1.7600	2.4400	+41.860%	152	20,226	+37.295%
2026-09-22	1.6500	1.7500	1.6500	1.7200	+2.381%	38	20,171	+94.767%
2026-09-21	1.8000	1.8000	1.6800	1.6800	-14.721%	138	20,150	+99.405%
2026-09-18	1.9300	1.9900	1.9300	1.9700	+17.964%	55	20,196	+70.051%
2026-09-17	1.8500	1.8600	1.6600	1.6700	-22.685%	155	20,188	+100.599%
2026-09-16	2.1600	2.1900	2.0000	2.1600	-9.244%	147	20,256	+55.093%
2026-09-15	2.3500	2.4100	2.3000	2.3800	+7.207%	1,063	20,272	+40.756%
2026-09-14	2.2200	2.4000	2.0200	2.2200	+1.835%	101	20,339	+50.901%
2026-09-11	2.0300	2.1800	2.0300	2.1800	-7.627%	6	20,289	+53.670%
2026-09-10	2.1100	2.4000	2.0800	2.3600	+53.247%	337	20,342	+41.949%
2026-09-04	1.5400	1.5400	1.5400	1.5400	-4.348%	2	20,118	+117.532%
2026-09-03	1.5400	1.6200	1.5400	1.6100	-7.471%	1,502	20,118	+108.075%
2026-09-02	1.7600	1.7800	1.7400	1.7400	-3.333%	18	20,717	+92.529%
2026-09-01	1.7600	1.8000	1.7600	1.8000	+20.805%	51	20,701	+86.111%
2026-08-28	1.3600	1.4900	1.3100	1.4900	+3.472%	106	20,676	+124.832%
2026-08-27	1.4500	1.4500	1.4100	1.4400	-4.000%	19	20,700	+132.639%
2026-08-26	1.4600	1.5000	1.4600	1.5000	+4.895%	1,123	20,707	+123.333%
2026-08-25	1.5000	1.5100	1.3900	1.4300	-14.371%	112	21,268	+134.266%
2026-08-24	1.7500	1.7500	1.6700	1.6700	-13.021%	138	21,317	+100.599%
2026-08-21	1.8700	1.9200	1.8700	1.9200	+11.628%	111	21,395	+74.479%
2026-08-20	1.7200	1.7200	1.7200	1.7200	+9.554%	1	21,326	+94.767%
2026-08-19	1.6400	1.6400	1.5600	1.5700	-25.238%	297	21,420	+113.376%
2026-08-18	2.0900	2.1000	2.0800	2.1000	-4.110%	61	21,292	+59.524%
2026-08-17	1.9500	2.1900	1.9400	2.1900	+16.489%	117	21,232	+52.968%
2026-08-14	1.7300	1.8900	1.7300	1.8800	+15.337%	203	21,164	+78.191%
2026-08-13	1.6500	1.6500	1.6200	1.6300	-7.386%	7,513	21,083	+105.521%
2026-08-12	1.7500	1.7800	1.7500	1.7600	-6.878%	13	21,090	+90.341%
2026-08-10	1.8300	1.9000	1.8300	1.8900	+6.180%	152	21,169	+77.249%
2026-08-06	1.6700	1.7800	1.6700	1.7800	+9.877%	13	21,090	+88.202%
2026-08-05	1.6200	1.6300	1.6200	1.6200	-4.142%	15	21,078	+106.790%
2026-08-04	1.8000	1.8000	1.6900	1.6900	-14.646%	51	21,169	+98.225%
2026-08-03	1.9800	1.9800	1.9800	1.9800	-9.589%	1	21,169	+69.192%
2026-07-31	1.9900	2.1900	1.9900	2.1900	+19.022%	126	21,168	+52.968%
2026-07-30	1.7900	1.8400	1.7900	1.8400	+6.358%	147	21,155	+82.065%
2026-07-29	1.3200	1.7300	1.3200	1.7300	+49.138%	1,051	21,365	+93.642%
2026-07-28	1.2600	1.2600	1.1600	1.1600	-12.782%	80	21,315	+188.793%
2026-07-27	1.3700	1.3700	1.3300	1.3300	-6.993%	2	21,241	+151.880%
2026-07-24	1.5100	1.5100	1.4300	1.4300	-13.333%	2,750	21,239	+134.266%
2026-07-23	1.5700	1.6500	1.5700	1.6500	+22.222%	203	21,460	+103.030%
2026-07-21	1.2700	1.3600	1.2700	1.3500	+6.299%	9	21,591	+148.148%
2026-07-20	1.2500	1.2700	1.2500	1.2700	+20.952%	37	21,588	+163.780%
2026-07-17	1.0500	1.0500	1.0500	1.0500	-15.323%	1	21,552	+219.048%
2026-07-16	1.2800	1.2800	1.2400	1.2400	+8.772%	2	21,551	+170.161%
2026-07-15	1.1600	1.1600	1.1400	1.1400	-7.317%	4	21,550	+193.860%
2026-07-14	1.1700	1.2300	1.1700	1.2300	-8.209%	130	21,549	+172.358%
2026-07-13	1.2000	1.3400	1.2000	1.3400	+18.584%	27	21,537	+150.000%
2026-07-10	1.1300	1.1300	1.1300	1.1300	-0.877%	5	21,536	+196.460%
2026-07-08	1.2300	1.2400	1.1400	1.1400	+29.545%	6	21,534	+193.860%
2026-07-06	0.8800	0.8800	0.8800	0.8800	+2.326%	1	21,532	+280.682%
2026-07-02	0.8600	0.8600	0.8600	0.8600	+1.176%	1	21,532	+289.535%
2026-07-01	0.8500	0.8500	0.8500	0.8500	+26.866%	1	21,532	+294.118%
2026-06-30	0.6700	0.6700	0.6700	0.6700	+13.559%	1	21,533	+400.000%
2026-06-29	0.5900	0.5900	0.5900	0.5900	-9.231%	1	21,533	+467.797%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-5.797%	1	21,534	+415.385%
2026-06-25	0.6900	0.6900	0.6900	0.6900	-9.211%	50	21,533	+385.507%
2026-06-24	0.7600	0.7600	0.7600	0.7600	-22.449%	4	21,587	+340.789%
2026-06-23	0.9700	1.0000	0.9700	0.9800	-3.922%	16	21,583	+241.837%
2026-06-22	0.9900	1.0200	0.9900	1.0200	+12.088%	2	21,570	+228.431%
2026-06-18	0.8800	0.9100	0.8400	0.9100	-12.500%	27	21,598	+268.132%
2026-06-17	1.0400	1.0400	1.0400	1.0400	-1.887%	3	21,598	+222.115%
2026-06-16	1.1200	1.1200	1.0600	1.0600	-10.924%	2	21,598	+216.038%
2026-06-15	1.2200	1.2200	1.1900	1.1900	-6.299%	2	21,597	+181.513%
2026-06-12	1.2700	1.2700	1.2700	1.2700	+4.098%	1	21,597	+163.780%
2026-06-11	1.3900	1.3900	1.2200	1.2200	-11.594%	8	21,597	+174.590%
2026-06-10	1.3800	1.3800	1.3800	1.3800	-4.167%	1	21,604	+142.754%
2026-06-09	1.5000	1.5000	1.4400	1.4400	-8.861%	2	21,633	+132.639%
2026-06-08	1.4600	1.5800	1.4600	1.5800	+16.176%	2	21,634	+112.025%
2026-06-05	1.3600	1.3600	1.3600	1.3600	+7.937%	100	21,635	+146.324%
2026-06-02	1.2600	1.2600	1.2600	1.2600	-13.699%	50	21,551	+165.873%
2026-06-01	1.4300	1.4600	1.4300	1.4600	+0.690%	13	21,535	+129.452%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-11.585%	5	21,535	+131.034%
2026-05-26	1.6300	1.6400	1.6300	1.6400	-17.588%	115	21,530	+104.268%
2026-05-22	1.9900	1.9900	1.9900	1.9900	-7.870%	1	21,442	+68.342%
2026-05-21	2.1600	2.1600	2.1600	2.1600	-4.425%	3	21,442	+55.093%
2026-05-20	2.2600	2.2600	2.2600	2.2600	-9.600%	1,000	21,442	+48.230%
2026-05-19	2.5300	2.6100	2.4900	2.5000	+6.838%	6	20,439	+34.000%
2026-05-18	2.1700	2.3400	2.1700	2.3400	+4.933%	39	20,439	+43.162%
2026-05-15	2.2300	2.2300	2.2300	2.2300	+25.989%	10	20,439	+50.224%
2026-05-13	1.7700	1.7700	1.7700	1.7700	+18.000%	8	20,468	+89.266%
2026-05-11	1.5000	1.5000	1.5000	1.5000	-16.667%	3	20,468	+123.333%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+13.208%	4	20,470	+86.111%
2026-05-01	1.6200	1.6200	1.5900	1.5900	-4.790%	254	20,466	+110.692%
2026-04-30	1.6700	1.6700	1.6700	1.6700	+12.838%	1	20,466	+100.599%
2026-04-28	1.5500	1.5500	1.4800	1.4800	+2.069%	503	20,466	+126.351%
2026-04-27	1.4200	1.4500	1.4200	1.4500	+3.571%	7	20,491	+131.034%
2026-04-24	1.4100	1.4200	1.4000	1.4000	+4.478%	501	20,489	+139.286%
2026-04-23	1.3400	1.3400	1.3400	1.3400	+1.515%	1	20,662	+150.000%
2026-04-22	1.3200	1.3200	1.3200	1.3200	+3.125%	3	20,662	+153.788%
2026-04-17	1.3100	1.3100	1.2800	1.2800	-5.882%	2	20,665	+161.719%
2026-04-14	1.3600	1.3600	1.3600	1.3600	-10.526%	1	20,666	+146.324%
2026-04-13	1.5200	1.5200	1.5200	1.5200	+0.662%	1	20,666	+120.395%
2026-04-08	1.4600	1.5100	1.4600	1.5100	-18.378%	2	20,665	+121.854%
2026-04-07	1.8500	1.8500	1.8500	1.8500	+13.497%	1	20,664	+81.081%
2026-04-06	1.6200	1.6300	1.6200	1.6300	-30.638%	4	20,665	+105.521%
2026-03-27	2.3900	2.3900	2.3500	2.3500	+17.500%	4	20,668	+42.553%
2026-03-26	2.1100	2.1100	2.0000	2.0000	-2.913%	2	20,671	+67.500%
2026-03-25	2.0000	2.0600	2.0000	2.0600	-11.966%	7	20,672	+62.621%
2026-03-24	2.3400	2.3400	2.3400	2.3400	+11.429%	1	20,670	+43.162%
2026-03-23	2.1400	2.1400	2.1000	2.1000	-12.134%	48	20,671	+59.524%
2026-03-20	1.8700	2.3900	1.8700	2.3900	+46.626%	12	20,625	+40.167%
2026-03-19	1.7300	1.7300	1.6300	1.6300	-7.910%	6	20,621	+105.521%
2026-03-18	1.7000	1.7700	1.7000	1.7700	+7.927%	87	20,655	+89.266%
2026-03-17	1.6500	1.6500	1.6000	1.6400	-6.818%	20,005	20,613	+104.268%
2026-03-16	1.8400	1.8400	1.7600	1.7600	-16.588%	3	608	+90.341%
2026-03-13	1.9500	2.1100	1.9500	2.1100	+31.056%	3	606	+58.768%
2026-03-11	1.5100	1.6100	1.5100	1.6100	+40.000%	7	604	+108.075%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+16.162%	1	597	+191.304%
2026-03-04	0.9900	0.9900	0.9900	0.9900	+1.020%	1	616	+238.384%
2026-03-03	1.0500	1.0500	0.9800	0.9800	0.000%	700	615	+241.837%
2026-03-02	0.9800	0.9800	0.9800	0.9800	+13.953%	1	27	+241.837%
2026-02-27	0.8600	0.8600	0.8600	0.8600	-7.527%	2	26	+289.535%
2026-02-26	0.9100	0.9300	0.9100	0.9300	-2.105%	4	25	+260.215%
2026-02-25	0.9500	0.9500	0.9500	0.9500	-5.941%	15	7	+252.632%
2026-02-24	1.0100	1.0100	1.0100	1.0100	+2.020%	1	7	+231.683%
2026-02-23	0.9900	0.9900	0.9900	0.9900	-10.000%	2	6	+238.384%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-4.348%	1	6	+204.545%
2026-02-19	1.1700	1.1700	1.1500	1.1500	0.000%	5	5	+191.304%