Dark

TLT20270219P83
TLT Feb 19 2027 83.00 Put (TLT270219P00083000)
option OPRA

EOD

Sep 24, 2026

4.95+28.906%(+1.11)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.1500	4.9500	4.1500	4.9500	+28.906%	169	5,346	0.000%
2026-09-23	3.8400	3.8400	3.8400	3.8400	+19.626%	9	5,224	+28.906%
2026-09-22	3.2100	3.2100	3.2100	3.2100	-2.134%	1	5,224	+54.206%
2026-09-21	3.2800	3.2800	3.2800	3.2800	-7.606%	30	5,224	+50.915%
2026-09-18	3.4500	3.5500	3.4500	3.5500	+12.698%	30	5,224	+39.437%
2026-09-17	3.1500	3.1500	3.1500	3.1500	-20.253%	9	5,224	+57.143%
2026-09-15	3.9500	3.9800	3.9000	3.9500	+10.644%	35	5,215	+25.316%
2026-09-14	3.8800	3.9500	3.5700	3.5700	-7.990%	87	5,211	+38.655%
2026-09-10	3.6800	3.8800	3.6600	3.8800	+23.175%	14	5,213	+27.577%
2026-09-09	3.3500	3.4500	3.1500	3.1500	+4.651%	62	5,214	+57.143%
2026-09-08	2.8300	3.0100	2.8300	3.0100	-3.215%	90	5,214	+64.452%
2026-09-02	3.1600	3.1600	3.1100	3.1100	0.000%	203	5,205	+59.164%
2026-09-01	3.1000	3.1100	3.1000	3.1100	+13.919%	17	5,121	+59.164%
2026-08-28	2.7300	2.7300	2.7300	2.7300	+4.198%	5	5,121	+81.319%
2026-08-27	2.6200	2.6200	2.6200	2.6200	-4.727%	2	5,121	+88.931%
2026-08-26	2.6400	2.7500	2.6400	2.7500	+6.178%	10	5,120	+80.000%
2026-08-25	2.5900	2.5900	2.5900	2.5900	-12.500%	17	5,117	+91.120%
2026-08-24	3.0200	3.1000	2.9600	2.9600	-11.111%	226	5,117	+67.230%
2026-08-21	3.3300	3.3300	3.3300	3.3300	+8.117%	1	5,211	+48.649%
2026-08-20	3.0800	3.0800	3.0800	3.0800	-17.204%	20	5,231	+60.714%
2026-08-18	3.7200	3.7200	3.7200	3.7200	+1.639%	16	5,211	+33.065%
2026-08-17	3.4300	3.6600	3.4300	3.6600	+27.972%	13	5,203	+35.246%
2026-08-13	2.9100	2.9100	2.8600	2.8600	-10.345%	29	5,199	+73.077%
2026-08-11	3.1900	3.1900	3.1900	3.1900	+7.047%	1	5,199	+55.172%
2026-08-06	2.8900	2.9800	2.8900	2.9800	-12.094%	4	5,198	+66.107%
2026-08-03	3.4000	3.4000	3.3900	3.3900	-5.571%	100	5,212	+46.018%
2026-07-31	3.3000	3.6500	3.3000	3.5900	+17.320%	372	5,112	+37.883%
2026-07-30	3.0300	3.1500	3.0000	3.0600	+1.325%	234	5,279	+61.765%
2026-07-29	2.4000	3.0300	2.4000	3.0200	+37.273%	17	5,189	+63.907%
2026-07-28	2.3400	2.3400	2.1400	2.2000	-9.091%	18	5,181	+125.000%
2026-07-27	2.4300	2.4900	2.4200	2.4200	-8.333%	4	5,191	+104.545%
2026-07-24	2.6400	2.6400	2.6400	2.6400	-8.651%	1	5,190	+87.500%
2026-07-23	2.8500	2.9000	2.8200	2.8900	+11.154%	23	5,189	+71.280%
2026-07-22	2.5100	2.6000	2.4700	2.6000	+5.263%	43	5,180	+90.385%
2026-07-21	2.4400	2.5200	2.4400	2.4700	+4.219%	4	5,175	+100.405%
2026-07-20	2.3500	2.3700	2.3500	2.3700	-2.066%	50	5,173	+108.861%
2026-07-16	2.3900	2.4200	2.3900	2.4200	+12.558%	50	5,142	+104.545%
2026-07-15	2.2800	2.2900	2.1500	2.1500	-0.463%	51	5,132	+130.233%
2026-07-08	2.1600	2.1600	2.1600	2.1600	+2.857%	1	5,091	+129.167%
2026-07-07	2.0000	2.1000	2.0000	2.1000	+20.000%	21	5,090	+135.714%
2026-07-06	1.7200	1.7500	1.7200	1.7500	+9.375%	2	5,081	+182.857%
2026-07-02	1.6900	1.6900	1.6000	1.6000	-3.614%	11	5,072	+209.375%
2026-07-01	1.6600	1.6700	1.6600	1.6600	+31.746%	15	5,072	+198.193%
2026-06-30	1.2600	1.2600	1.2600	1.2600	+1.613%	1	5,073	+292.857%
2026-06-29	1.2400	1.2400	1.2400	1.2400	+1.639%	1	5,073	+299.194%
2026-06-26	1.2200	1.2200	1.2200	1.2200	-6.154%	1	5,074	+305.738%
2026-06-25	1.2700	1.3000	1.2700	1.3000	-5.109%	3	5,073	+280.769%
2026-06-24	1.4100	1.4100	1.3300	1.3700	-22.159%	25	5,074	+261.314%
2026-06-23	1.7500	1.7600	1.7500	1.7600	+17.333%	3	5,090	+181.250%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-16.201%	1	5,089	+230.000%
2026-06-17	1.8600	1.8600	1.7900	1.7900	-3.763%	3	5,089	+176.536%
2026-06-16	1.8600	1.8600	1.8600	1.8600	-8.374%	1	5,089	+166.129%
2026-06-15	2.0300	2.0300	2.0300	2.0300	-8.145%	1	5,117	+143.842%
2026-06-12	2.2100	2.2100	2.2100	2.2100	-9.053%	41	5,117	+123.982%
2026-06-09	2.4400	2.5400	2.3800	2.4300	-2.800%	1,112	5,117	+103.704%
2026-06-08	2.3300	2.5000	2.3300	2.5000	+4.603%	22	5,102	+98.000%
2026-06-05	2.3400	2.3900	2.2900	2.3900	+14.904%	3	5,104	+107.113%
2026-06-04	2.0800	2.0800	2.0800	2.0800	-6.306%	10	5,101	+137.981%
2026-06-03	2.2200	2.2200	2.2200	2.2200	0.000%	1	5,106	+122.973%
2026-06-01	2.4400	2.4700	2.1700	2.2200	+2.304%	3,364	5,106	+122.973%
2026-05-29	2.1900	2.2700	2.0800	2.1700	-3.125%	4,314	5,075	+128.111%
2026-05-28	2.4000	2.4100	2.2200	2.2400	-8.197%	2,785	5,075	+120.982%
2026-05-27	2.3800	2.5200	2.3500	2.4400	-9.294%	2,519	5,039	+102.869%
2026-05-26	2.5800	2.7300	2.5800	2.6900	-8.503%	1,130	5,017	+84.015%
2026-05-22	2.9800	3.1400	2.9100	2.9400	-7.837%	2,064	5,015	+68.367%
2026-05-21	3.5300	3.5500	3.1500	3.1900	-17.143%	1,284	5,033	+55.172%
2026-05-19	3.8600	3.8600	3.8500	3.8500	+11.594%	36	5,033	+28.571%
2026-05-18	3.4100	3.4500	3.4100	3.4500	+7.813%	3	4,987	+43.478%
2026-05-15	3.2200	3.3000	3.2000	3.2000	+25.490%	38	4,987	+54.688%
2026-05-14	2.5500	2.5500	2.5500	2.5500	+4.508%	1	4,943	+94.118%
2026-05-11	2.3300	2.4400	2.3300	2.4400	+8.444%	3	4,942	+102.869%
2026-05-08	2.2500	2.2500	2.2500	2.2500	-6.639%	15	4,947	+120.000%
2026-05-07	2.4000	2.4100	2.4000	2.4100	-15.141%	15	4,954	+105.394%
2026-05-04	2.7900	2.8400	2.7900	2.8400	+13.147%	455	4,996	+74.296%
2026-05-01	2.5900	2.5900	2.5100	2.5100	-2.713%	11	5,084	+97.211%
2026-04-30	2.6100	2.6200	2.5800	2.5800	+0.389%	14	5,084	+91.860%
2026-04-29	2.5600	2.5700	2.5500	2.5700	+4.049%	426	5,075	+92.607%
2026-04-28	2.4500	2.4700	2.4200	2.4700	+5.556%	15	4,664	+100.405%
2026-04-27	2.2900	2.3700	2.2900	2.3400	+5.882%	22	4,665	+111.538%
2026-04-23	2.1900	2.2100	2.1500	2.2100	+2.315%	12	4,665	+123.982%
2026-04-21	2.1600	2.1600	2.1600	2.1600	-1.370%	1	4,665	+129.167%
2026-04-14	2.1900	2.1900	2.1900	2.1900	-23.427%	4	4,665	+126.027%
2026-04-07	2.8200	2.8600	2.8200	2.8600	+11.719%	21	4,678	+73.077%
2026-04-06	2.5600	2.5600	2.5600	2.5600	-21.713%	5	4,657	+93.359%
2026-03-24	3.4000	3.4000	3.2700	3.2700	+2.508%	7	4,657	+51.376%
2026-03-23	3.1900	3.1900	3.1900	3.1900	-7.267%	1	4,651	+55.172%
2026-03-20	3.3000	3.4600	3.3000	3.4400	+32.308%	950	4,652	+43.895%
2026-03-19	2.6000	2.6000	2.6000	2.6000	-7.143%	1	4,770	+90.385%
2026-03-16	2.8000	2.8000	2.8000	2.8000	-1.060%	9	4,926	+76.786%
2026-03-12	2.7900	2.8300	2.7900	2.8300	+6.391%	208	4,926	+74.912%
2026-03-11	2.5600	2.6600	2.5600	2.6600	+43.011%	600	4,964	+86.090%
2026-03-10	1.8300	1.8600	1.8000	1.8600	-2.618%	905	5,342	+166.129%
2026-03-06	2.0200	2.0200	1.9100	1.9100	+13.018%	376	4,437	+159.162%
2026-03-03	1.6900	1.6900	1.6900	1.6900	+6.289%	1	4,061	+192.899%
2026-03-02	1.5900	1.5900	1.5900	1.5900	+12.766%	1	4,060	+211.321%
2026-02-27	1.4100	1.4100	1.4100	1.4100	-14.024%	2	4,059	+251.064%
2026-02-23	1.6200	1.6400	1.6200	1.6400	-10.383%	3	4,057	+201.829%
2026-02-20	1.7200	1.8500	1.7200	1.8300	+2.809%	2,679	4,054	+170.492%
2026-02-19	1.9200	1.9200	1.7800	1.7800	0.000%	1,376	1,376	+178.090%