Dark

TLT20270219P81
TLT Feb 19 2027 81.00 Put (TLT270219P00081000)
option OPRA

EOD

Sep 24, 2026

3.69+35.662%(+0.97)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.8200	3.6900	2.8200	3.6900	+35.662%	32	8,923	0.000%
2026-09-23	2.3300	2.7200	2.3300	2.7200	+30.144%	9	8,898	+35.662%
2026-09-22	2.0900	2.0900	2.0900	2.0900	-4.566%	1	8,903	+76.555%
2026-09-21	2.1900	2.1900	2.1900	2.1900	+3.791%	1	8,904	+68.493%
2026-09-17	2.2900	2.2900	2.1100	2.1100	-20.076%	523	8,907	+74.882%
2026-09-16	2.6400	2.6400	2.4000	2.6400	-6.383%	53	8,716	+39.773%
2026-09-15	2.8400	2.8800	2.8200	2.8200	+13.253%	3	8,732	+30.851%
2026-09-14	2.4900	2.4900	2.4900	2.4900	+0.810%	10	8,732	+48.193%
2026-09-11	2.4600	2.4700	2.4600	2.4700	-8.856%	4	8,729	+49.393%
2026-09-10	2.6200	2.7200	2.5000	2.7100	+26.047%	331	8,726	+36.162%
2026-09-09	2.0000	2.3400	2.0000	2.1500	+9.694%	30	8,438	+71.628%
2026-09-08	1.9600	1.9600	1.9600	1.9600	+5.376%	10	8,447	+88.265%
2026-09-04	1.9200	1.9200	1.8600	1.8600	-8.374%	20	8,463	+98.387%
2026-09-03	2.0100	2.0300	2.0100	2.0300	-6.019%	11	8,463	+81.773%
2026-09-02	2.2000	2.2200	2.1600	2.1600	-1.818%	32	8,472	+70.833%
2026-09-01	2.1000	2.2100	2.1000	2.2000	+7.843%	67	8,452	+67.727%
2026-08-31	2.0200	2.1600	2.0200	2.0400	+13.333%	222	8,404	+80.882%
2026-08-26	1.8200	1.8200	1.8000	1.8000	+1.695%	5	8,210	+105.000%
2026-08-25	1.7600	1.7700	1.7600	1.7700	-23.707%	8	8,213	+108.475%
2026-08-21	2.3200	2.3200	2.3200	2.3200	+9.953%	3	8,216	+59.052%
2026-08-20	2.2300	2.2300	2.1100	2.1100	+6.566%	41	8,213	+74.882%
2026-08-19	2.0000	2.0000	1.9800	1.9800	-25.283%	6	8,213	+86.364%
2026-08-18	2.6500	2.6500	2.6500	2.6500	+2.713%	2	8,220	+39.245%
2026-08-17	2.3400	2.5800	2.3400	2.5800	+40.217%	47	8,220	+43.023%
2026-08-13	1.8700	1.8700	1.8400	1.8400	-17.117%	6	8,215	+100.543%
2026-08-10	2.1100	2.2200	2.1100	2.2200	+7.246%	28	8,219	+66.216%
2026-08-07	2.0700	2.0700	2.0700	2.0700	-3.721%	3	8,222	+78.261%
2026-08-06	1.9700	2.1500	1.9700	2.1500	+9.694%	9	8,220	+71.628%
2026-08-05	1.9500	1.9600	1.9500	1.9600	-23.137%	15	8,220	+88.265%
2026-07-31	2.5100	2.5500	2.5100	2.5500	+19.718%	30	8,211	+44.706%
2026-07-30	2.1300	2.1300	2.1300	2.1300	+39.216%	10	8,211	+73.239%
2026-07-29	1.5300	1.5300	1.5300	1.5300	-1.923%	1	8,201	+141.176%
2026-07-28	1.5600	1.5600	1.5600	1.5600	-11.364%	117	8,200	+136.538%
2026-07-24	1.7600	1.7600	1.7600	1.7600	-3.297%	2	8,222	+109.659%
2026-07-22	1.6900	1.8200	1.6900	1.8200	+9.639%	201	8,279	+102.747%
2026-07-21	1.6600	1.6600	1.6600	1.6600	+16.084%	20	8,334	+122.289%
2026-07-20	1.4100	1.4300	1.4100	1.4300	-10.063%	7	8,314	+158.042%
2026-07-16	1.5900	1.5900	1.5900	1.5900	+12.766%	12	8,319	+132.075%
2026-07-15	1.4100	1.4100	1.4100	1.4100	+1.439%	5	8,331	+161.702%
2026-07-10	1.3900	1.3900	1.3900	1.3900	-9.740%	5	8,330	+165.468%
2026-07-08	1.5000	1.5400	1.5000	1.5400	+28.333%	222	8,325	+139.610%
2026-07-07	1.2000	1.2000	1.2000	1.2000	+11.111%	1	8,187	+207.500%
2026-07-06	1.1400	1.1400	1.0800	1.0800	+3.846%	3	8,187	+241.667%
2026-07-02	1.1000	1.1000	1.0400	1.0400	-4.587%	3	8,183	+254.808%
2026-07-01	1.0900	1.0900	1.0900	1.0900	+37.975%	1	8,183	+238.532%
2026-06-30	0.8100	0.8100	0.7900	0.7900	+1.282%	3	8,183	+367.089%
2026-06-29	0.7800	0.7800	0.7800	0.7800	+1.299%	1	8,182	+373.077%
2026-06-26	0.7700	0.7700	0.7700	0.7700	-9.412%	1	8,182	+379.221%
2026-06-25	0.8500	0.8500	0.8500	0.8500	-9.574%	5	8,182	+334.118%
2026-06-24	0.9400	0.9400	0.9400	0.9400	-21.008%	1	8,187	+292.553%
2026-06-23	1.1700	1.1900	1.1700	1.1900	-5.556%	6	8,187	+210.084%
2026-06-22	1.2600	1.2600	1.2600	1.2600	+18.868%	1	8,187	+192.857%
2026-06-18	1.0600	1.0600	1.0600	1.0600	-12.397%	1	8,187	+248.113%
2026-06-17	1.2800	1.2800	1.2100	1.2100	-8.333%	4	8,187	+204.959%
2026-06-16	1.3200	1.3200	1.3200	1.3200	-7.042%	1	8,187	+179.545%
2026-06-15	1.4200	1.4200	1.4200	1.4200	-14.970%	1	8,188	+159.859%
2026-06-10	1.6700	1.6700	1.6700	1.6700	-3.468%	1	8,188	+120.958%
2026-06-09	1.7300	1.7300	1.7300	1.7300	+1.170%	1	8,188	+113.295%
2026-05-27	1.7100	1.7100	1.7100	1.7100	-11.399%	6	8,187	+115.789%
2026-05-26	1.9400	1.9900	1.8900	1.9300	-9.390%	1,440	8,192	+91.192%
2026-05-22	2.1600	2.2200	2.1300	2.1300	-14.800%	1,591	8,199	+73.239%
2026-05-21	2.6100	2.6500	2.4000	2.5000	+0.402%	1,850	8,200	+47.600%
2026-05-18	2.5200	2.5200	2.4900	2.4900	+19.712%	13	8,200	+48.193%
2026-05-13	2.0500	2.0800	2.0500	2.0800	+9.474%	8,025	8,107	+77.404%
2026-05-12	1.9000	1.9000	1.9000	1.9000	+9.195%	8	74	+94.211%
2026-05-06	1.7500	1.7500	1.7400	1.7400	-16.746%	16	74	+112.069%
2026-05-04	2.0900	2.0900	2.0900	2.0900	+12.973%	5	59	+76.555%
2026-04-29	1.8500	1.8500	1.8500	1.8500	+8.824%	1	56	+99.459%
2026-04-27	1.6500	1.7000	1.6500	1.7000	+2.410%	5	55	+117.059%
2026-04-24	1.6600	1.6600	1.6600	1.6600	+6.410%	8	51	+122.289%
2026-04-23	1.5600	1.5600	1.5600	1.5600	-2.500%	1	51	+136.538%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+1.266%	5	50	+130.625%
2026-04-20	1.5800	1.5800	1.5800	1.5800	+1.935%	8	45	+133.544%
2026-04-17	1.5500	1.5500	1.5500	1.5500	-2.516%	5	37	+138.065%
2026-04-14	1.5900	1.5900	1.5900	1.5900	-20.500%	1	41	+132.075%
2026-04-06	2.0000	2.0000	1.9900	2.0000	-11.894%	5	40	+84.500%
2026-03-25	2.3100	2.3100	2.2700	2.2700	-15.926%	18	36	+62.555%
2026-03-24	2.7000	2.7000	2.7000	2.7000	+8.000%	2	18	+36.667%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-7.063%	1	17	+47.600%
2026-03-20	2.6900	2.6900	2.6900	2.6900	+37.245%	8	16	+37.175%
2026-03-19	1.9600	1.9600	1.9600	1.9600	-7.981%	3	16	+88.265%
2026-03-16	2.1300	2.1300	2.1300	2.1300	+86.842%	1	13	+73.239%
2026-03-04	1.1400	1.1400	1.1400	1.1400	0.000%	5	12	+223.684%
2026-03-02	1.1400	1.1400	1.1400	1.1400	+11.765%	1	8	+223.684%
2026-02-27	1.0200	1.0200	1.0200	1.0200	-7.273%	2	7	+261.765%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-8.333%	1	5	+235.455%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-8.397%	3	5	+207.500%
2026-02-20	1.2800	1.3100	1.2800	1.3100	0.000%	3	2	+181.679%