Dark

TLT20270219P82
TLT Feb 19 2027 82.00 Put (TLT270219P00082000)
option OPRA

EOD

Sep 24, 2026

4.25+19.718%(+0.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.8000	4.2500	3.8000	4.2500	+19.718%	25	1,875	0.000%
2026-09-23	3.2500	3.5500	3.2500	3.5500	+39.764%	27	1,874	+19.718%
2026-09-22	2.5400	2.5400	2.5400	2.5400	-2.682%	1	1,861	+67.323%
2026-09-21	2.6100	2.6100	2.6100	2.6100	-10.922%	8	1,860	+62.835%
2026-09-18	2.9300	2.9300	2.9300	2.9300	+14.902%	1	1,860	+45.051%
2026-09-17	2.6500	2.6500	2.5500	2.5500	-25.656%	33	1,861	+66.667%
2026-09-15	3.4500	3.4500	3.3500	3.4300	+1.780%	27	1,868	+23.907%
2026-09-14	3.3700	3.3700	3.3700	3.3700	+8.013%	5	1,844	+26.113%
2026-09-10	2.9700	3.1200	2.9700	3.1200	+18.631%	2	1,849	+36.218%
2026-09-09	2.5000	2.7200	2.5000	2.6300	+11.915%	49	1,848	+61.597%
2026-09-08	2.3500	2.3500	2.3500	2.3500	-0.424%	2	1,836	+80.851%
2026-09-04	2.3700	2.3700	2.2900	2.3600	-8.880%	132	1,745	+80.085%
2026-09-02	2.6100	2.6300	2.5900	2.5900	-2.996%	6	1,745	+64.093%
2026-09-01	2.5600	2.6700	2.5600	2.6700	+5.534%	16	1,749	+59.176%
2026-08-31	2.5100	2.5300	2.5100	2.5300	+12.444%	6	1,745	+67.984%
2026-08-28	2.2500	2.2500	2.2500	2.2500	+3.687%	5	1,743	+88.889%
2026-08-27	2.1700	2.1700	2.1700	2.1700	-2.252%	4	1,742	+95.853%
2026-08-26	2.1800	2.2200	2.1800	2.2200	+1.835%	2	1,742	+91.441%
2026-08-25	2.2500	2.2500	2.1800	2.1800	-11.020%	79	1,744	+94.954%
2026-08-24	2.3800	2.4600	2.3800	2.4500	-11.871%	37	1,760	+73.469%
2026-08-21	2.7300	2.8200	2.7100	2.7800	+4.511%	48	1,740	+52.878%
2026-08-20	2.6500	2.7000	2.5500	2.6600	+14.163%	30	1,750	+59.774%
2026-08-19	2.3700	2.4800	2.3000	2.3300	-21.017%	714	1,927	+82.403%
2026-08-18	3.1800	3.1800	2.9500	2.9500	-4.839%	2	2,011	+44.068%
2026-08-17	2.8500	3.1000	2.8500	3.1000	+12.727%	76	2,010	+37.097%
2026-08-14	2.5800	2.8600	2.5800	2.7500	+12.705%	17	1,990	+54.545%
2026-08-13	2.2400	2.4400	2.2400	2.4400	-10.294%	45	1,980	+74.180%
2026-08-12	2.5500	2.7200	2.5500	2.7200	+0.741%	17	2,004	+56.250%
2026-08-11	2.7000	2.7000	2.7000	2.7000	-1.460%	1	2,029	+57.407%
2026-08-10	2.6500	2.7400	2.6500	2.7400	+7.451%	69	2,029	+55.109%
2026-08-07	2.4200	2.5500	2.3700	2.5500	-3.042%	26	2,026	+66.667%
2026-08-06	2.4000	2.6300	2.4000	2.6300	+14.348%	26	2,025	+61.597%
2026-08-05	2.3500	2.3500	2.3000	2.3000	-4.959%	2	2,014	+84.783%
2026-08-04	2.5500	2.5800	2.4200	2.4200	-12.635%	62	2,013	+75.620%
2026-08-03	2.7900	2.7900	2.7700	2.7700	-7.667%	16	2,053	+53.430%
2026-07-31	2.8000	3.1000	2.8000	3.0000	+14.068%	263	2,039	+41.667%
2026-07-30	2.5400	2.7200	2.5300	2.6300	+22.326%	94	2,015	+61.597%
2026-07-29	1.9600	2.1500	1.9600	2.1500	+11.979%	6	1,960	+97.674%
2026-07-28	1.9200	1.9300	1.9200	1.9200	-5.882%	9	1,956	+121.354%
2026-07-27	2.0400	2.0400	2.0400	2.0400	-16.393%	5	1,947	+108.333%
2026-07-23	2.3400	2.4400	2.3400	2.4400	+13.488%	48	1,942	+74.180%
2026-07-22	2.0500	2.1500	2.0500	2.1500	+6.436%	11	1,918	+97.674%
2026-07-21	2.0000	2.1000	1.9900	2.0200	+4.663%	124	1,912	+110.396%
2026-07-20	1.9300	1.9300	1.9300	1.9300	+8.427%	11	1,849	+120.207%
2026-07-15	1.7800	1.7800	1.7800	1.7800	-5.319%	2	1,839	+138.764%
2026-07-14	1.8800	1.9000	1.8800	1.8800	-1.571%	27	1,837	+126.064%
2026-07-13	1.8500	1.9200	1.8500	1.9100	+12.353%	23	1,827	+122.513%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-6.077%	2	1,827	+150.000%
2026-07-08	1.8100	1.8100	1.8100	1.8100	+21.477%	3	1,825	+134.807%
2026-07-07	1.4900	1.4900	1.4900	1.4900	+9.559%	4	1,828	+185.235%
2026-07-06	1.3500	1.3600	1.3500	1.3600	-2.158%	3	1,828	+212.500%
2026-07-02	1.3500	1.3900	1.3100	1.3900	+5.303%	15	1,818	+205.755%
2026-07-01	1.3900	1.4100	1.3200	1.3200	+25.714%	47	1,818	+221.970%
2026-06-30	1.0500	1.0500	1.0500	1.0500	+9.375%	1	1,815	+304.762%
2026-06-29	0.9500	0.9600	0.9500	0.9600	-2.041%	2	1,815	+342.708%
2026-06-26	1.0000	1.0100	0.9700	0.9800	-6.667%	9	1,814	+333.673%
2026-06-25	1.0000	1.0600	1.0000	1.0500	-5.405%	5	1,815	+304.762%
2026-06-24	1.1200	1.1200	1.1100	1.1100	-23.973%	6	1,813	+282.883%
2026-06-23	1.4600	1.4600	1.4600	1.4600	-1.351%	1	1,808	+191.096%
2026-06-22	1.4800	1.4800	1.4800	1.4800	+10.448%	1	1,809	+187.162%
2026-06-18	1.2600	1.3400	1.2600	1.3400	-10.667%	47	1,777	+217.164%
2026-06-16	1.5200	1.5200	1.5000	1.5000	-13.295%	2	1,777	+183.333%
2026-06-15	1.7300	1.7300	1.7300	1.7300	-13.930%	1	1,777	+145.665%
2026-06-08	1.9100	2.0100	1.9100	2.0100	+12.921%	444	1,777	+111.443%
2026-06-04	1.7800	1.7800	1.7800	1.7800	-8.718%	55	1,340	+138.764%
2026-06-03	1.9500	1.9500	1.9500	1.9500	+12.717%	1	1,285	+117.949%
2026-06-02	1.7300	1.7300	1.7300	1.7300	-5.978%	20	1,306	+145.665%
2026-06-01	2.0000	2.0500	1.8300	1.8400	0.000%	1,218	1,286	+130.978%
2026-05-29	1.8100	1.8900	1.8100	1.8400	-4.167%	1,636	1,170	+130.978%
2026-05-28	1.9200	1.9400	1.8800	1.9200	-8.571%	598	1,054	+121.354%
2026-05-27	2.0700	2.1200	2.0100	2.1000	-5.830%	716	977	+102.381%
2026-05-26	2.2300	2.3400	2.2100	2.2300	-9.350%	1,527	969	+90.583%
2026-05-22	2.5400	2.7200	2.4600	2.4600	-10.545%	3,654	969	+72.764%
2026-05-21	3.0600	3.1000	2.7400	2.7500	-17.910%	3,124	980	+54.545%
2026-05-19	3.3000	3.3600	3.3000	3.3500	+11.667%	200	980	+26.866%
2026-05-18	2.9100	3.0500	2.9100	3.0000	+24.481%	208	845	+41.667%
2026-05-13	2.4300	2.4300	2.4100	2.4100	+15.865%	101	845	+76.349%
2026-05-11	2.0800	2.0800	2.0800	2.0800	+3.483%	10	845	+104.327%
2026-05-06	2.0100	2.0100	2.0100	2.0100	-10.667%	10	739	+111.443%
2026-05-05	2.3300	2.3300	2.2500	2.2500	+2.740%	15	734	+88.889%
2026-05-01	2.2500	2.2500	2.1900	2.1900	-2.232%	11	731	+94.064%
2026-04-30	2.2500	2.2500	2.2300	2.2400	+1.357%	26	731	+89.732%
2026-04-29	2.1900	2.2100	2.1900	2.2100	+3.271%	40	713	+92.308%
2026-04-28	2.1000	2.1400	2.0900	2.1400	+9.184%	108	742	+98.598%
2026-04-27	1.9600	1.9600	1.9600	1.9600	+3.158%	1	666	+116.837%
2026-04-23	1.8400	1.9100	1.8400	1.9000	-0.524%	101	666	+123.684%
2026-04-20	1.9100	1.9100	1.9100	1.9100	-8.173%	2	566	+122.513%
2026-04-16	2.0800	2.0800	2.0800	2.0800	0.000%	4	566	+104.327%
2026-04-13	2.0800	2.0800	2.0800	2.0800	0.000%	1	562	+104.327%
2026-04-10	2.0800	2.0800	2.0800	2.0800	+2.970%	2	562	+104.327%
2026-04-09	2.1500	2.1500	2.0200	2.0200	+1.000%	2	562	+110.396%
2026-04-08	1.9800	2.0000	1.9800	2.0000	-16.667%	6	561	+112.500%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+7.143%	4	557	+77.083%
2026-04-06	2.2400	2.2400	2.2400	2.2400	-3.448%	4	553	+89.732%
2026-04-01	2.3000	2.3200	2.3000	2.3200	-7.200%	53	553	+83.190%
2026-03-31	2.5000	2.5000	2.5000	2.5000	-14.384%	1	575	+70.000%
2026-03-26	2.9200	2.9200	2.9200	2.9200	+12.741%	25	574	+45.548%
2026-03-25	2.6800	2.6800	2.5900	2.5900	-3.717%	9	549	+64.093%
2026-03-23	2.6900	2.6900	2.6900	2.6900	-7.877%	1	549	+57.993%
2026-03-20	2.9200	2.9200	2.9200	2.9200	+26.957%	25	548	+45.548%
2026-03-18	2.2700	2.3200	2.2200	2.3000	-6.122%	83	523	+84.783%
2026-03-16	2.4400	2.4500	2.4400	2.4500	-2.390%	6	441	+73.469%
2026-03-13	2.5100	2.5100	2.5100	2.5100	+1.210%	3	442	+69.323%
2026-03-12	2.4800	2.4800	2.4800	2.4800	+22.772%	3	440	+71.371%
2026-03-11	2.0300	2.0300	2.0200	2.0200	+30.323%	2	440	+110.396%
2026-03-10	1.5600	1.5600	1.5500	1.5500	+15.672%	427	438	+174.194%
2026-03-02	1.3000	1.3400	1.3000	1.3400	+12.605%	3	11	+217.164%
2026-02-27	1.1900	1.1900	1.1900	1.1900	-6.299%	2	8	+257.143%
2026-02-26	1.2700	1.2700	1.2700	1.2700	-7.971%	3	6	+234.646%
2026-02-23	1.3800	1.3800	1.3800	1.3800	-6.757%	2	3	+207.971%
2026-02-20	1.4800	1.4800	1.4800	1.4800	0.000%	1	1	+187.162%