Dark

TLT20270219P84
TLT Feb 19 2027 84.00 Put (TLT270219P00084000)
option OPRA

EOD

Sep 24, 2026

5.15+34.817%(+1.33)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7500	5.4400	4.7500	5.1500	+34.817%	104	4,398	0.000%
2026-09-21	3.9000	3.9900	3.8200	3.8200	-14.157%	6,491	6,122	+34.817%
2026-09-16	4.4700	4.4700	4.4500	4.4500	-4.301%	10	8,931	+15.730%
2026-09-15	4.6300	4.7200	4.6000	4.6500	+10.714%	237	8,926	+10.753%
2026-09-14	4.5500	4.5500	4.2000	4.2000	+1.205%	8	8,911	+22.619%
2026-09-11	4.1100	4.1500	4.1100	4.1500	-5.251%	190	8,909	+24.096%
2026-09-10	4.3500	4.4000	4.3400	4.3800	+15.263%	45	9,109	+17.580%
2026-09-09	3.8100	3.9000	3.8000	3.8000	+7.042%	55	9,120	+35.526%
2026-09-08	3.4200	3.5500	3.4200	3.5500	+1.140%	131	9,120	+45.070%
2026-09-04	3.4600	3.5100	3.4600	3.5100	0.000%	53	9,116	+46.724%
2026-09-03	3.4500	3.5100	3.4200	3.5100	-7.388%	60	9,116	+46.724%
2026-09-02	3.7300	3.7900	3.7300	3.7900	+0.265%	11	9,116	+35.884%
2026-09-01	3.8100	3.8300	3.7800	3.7800	+12.166%	26	9,111	+36.243%
2026-08-28	3.3000	3.3700	3.2500	3.3700	+5.313%	30	9,101	+52.819%
2026-08-27	3.2000	3.2000	3.2000	3.2000	-1.538%	1	9,093	+60.938%
2026-08-26	3.2500	3.2500	3.2500	3.2500	-10.714%	2	9,093	+58.462%
2026-08-24	3.6400	3.6400	3.6400	3.6400	-9.000%	60	9,151	+41.484%
2026-08-21	3.9500	4.0000	3.9500	4.0000	+7.817%	105	9,151	+28.750%
2026-08-20	3.6900	3.7100	3.6700	3.7100	+10.746%	100	9,258	+38.814%
2026-08-19	3.4500	3.4500	3.3000	3.3500	-22.274%	138	9,286	+53.731%
2026-08-17	4.3100	4.3100	4.3100	4.3100	+7.481%	7	9,208	+19.490%
2026-08-14	4.0100	4.0100	4.0100	4.0100	+15.562%	1	9,211	+28.429%
2026-08-13	3.4900	3.4900	3.4300	3.4700	-4.670%	41	9,217	+48.415%
2026-08-12	3.6400	3.6400	3.6400	3.6400	-4.712%	30	9,247	+41.484%
2026-08-11	3.7100	3.8200	3.7100	3.8200	-1.546%	10	9,247	+34.817%
2026-08-10	3.8800	3.8800	3.8800	3.8800	+11.816%	4	9,246	+32.732%
2026-08-04	3.4700	3.4700	3.4700	3.4700	-14.742%	12	9,324	+48.415%
2026-07-31	4.0700	4.0700	4.0700	4.0700	+10.000%	156	9,324	+26.536%
2026-07-30	3.6200	3.7000	3.5200	3.7000	+31.673%	213	9,405	+39.189%
2026-07-28	2.8100	2.8100	2.8100	2.8100	-14.329%	1	9,562	+83.274%
2026-07-24	3.2800	3.2900	3.2600	3.2800	-2.671%	180	9,561	+57.012%
2026-07-23	3.4300	3.4300	3.3700	3.3700	+12.333%	6	9,381	+52.819%
2026-07-22	3.0000	3.0000	3.0000	3.0000	+1.010%	300	9,379	+71.667%
2026-07-21	3.0000	3.0000	2.9700	2.9700	+8.394%	6	9,079	+73.401%
2026-07-20	2.5500	2.7400	2.5500	2.7400	+3.396%	3	9,078	+87.956%
2026-07-15	2.6500	2.6500	2.6500	2.6500	0.000%	10	9,077	+94.340%
2026-07-09	2.6500	2.6500	2.6500	2.6500	-3.285%	6	9,086	+94.340%
2026-07-08	2.6500	2.7400	2.6500	2.7400	+8.300%	20	9,086	+87.956%
2026-07-07	2.2700	2.5300	2.2700	2.5300	+28.426%	32	9,069	+103.557%
2026-07-02	1.9700	1.9700	1.9700	1.9700	-0.505%	8	9,034	+161.421%
2026-07-01	2.0500	2.0500	1.9800	1.9800	+22.222%	11	9,034	+160.101%
2026-06-30	1.6200	1.6200	1.6200	1.6200	+3.185%	1	9,034	+217.901%
2026-06-26	1.5700	1.5700	1.5700	1.5700	-1.875%	2	9,033	+228.025%
2026-06-25	1.5200	1.6000	1.5200	1.6000	-3.614%	61	9,036	+221.875%
2026-06-24	1.6600	1.6600	1.6600	1.6600	-22.430%	1	9,096	+210.241%
2026-06-22	2.1400	2.1400	2.1400	2.1400	+15.676%	12	9,098	+140.654%
2026-06-18	1.8600	1.8600	1.8500	1.8500	-11.905%	8	9,111	+178.378%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-12.863%	1	9,111	+145.238%
2026-06-15	2.3400	2.4100	2.3400	2.4100	-3.984%	8	9,111	+113.693%
2026-06-12	2.5500	2.5900	2.5100	2.5100	+2.869%	3	9,111	+105.179%
2026-06-11	2.7100	2.7900	2.4400	2.4400	-12.230%	1,303	9,111	+111.066%
2026-06-10	2.7000	2.8400	2.6700	2.7800	-1.068%	1,136	9,171	+85.252%
2026-06-09	2.9100	2.9600	2.8000	2.8100	-0.707%	1,107	9,184	+83.274%
2026-06-08	2.7400	2.8600	2.7300	2.8300	+4.815%	880	9,146	+81.979%
2026-06-05	2.7100	2.8100	2.6800	2.7000	+8.000%	739	9,130	+90.741%
2026-06-04	2.5000	2.5000	2.4300	2.5000	-7.063%	712	9,127	+106.000%
2026-06-03	2.6500	2.6900	2.6100	2.6900	+10.246%	537	9,142	+91.450%
2026-06-02	2.4500	2.5200	2.4300	2.4400	-6.513%	553	9,257	+111.066%
2026-06-01	2.9100	2.9200	2.5600	2.6100	+1.556%	2,226	9,268	+97.318%
2026-05-29	2.6200	2.6600	2.4700	2.5700	-1.908%	2,669	9,220	+100.389%
2026-05-28	2.8600	2.8700	2.6200	2.6200	-7.746%	2,547	9,142	+96.565%
2026-05-27	2.8400	2.9400	2.7500	2.8400	-9.265%	2,113	9,085	+81.338%
2026-05-26	2.9700	3.1400	2.9700	3.1300	-18.912%	1,045	8,962	+64.537%
2026-05-20	3.8600	3.8600	3.8600	3.8600	+2.933%	25	8,942	+33.420%
2026-05-18	3.7500	3.7500	3.7500	3.7500	-3.101%	1	8,955	+37.333%
2026-05-15	3.7500	3.9000	3.7500	3.8700	+20.186%	30	8,955	+33.075%
2026-05-13	3.1000	3.2200	3.1000	3.2200	+22.901%	9	8,949	+59.938%
2026-05-08	2.6200	2.6200	2.6200	2.6200	-14.098%	5	8,945	+96.565%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+5.536%	5	8,950	+68.852%
2026-05-01	2.8900	2.8900	2.8900	2.8900	-4.305%	10	8,935	+78.201%
2026-04-30	3.0000	3.0200	3.0000	3.0200	-2.581%	55	8,935	+70.530%
2026-04-29	2.9700	3.1000	2.9600	3.1000	+10.320%	62	8,880	+66.129%
2026-04-28	2.8100	2.8100	2.8100	2.8100	+1.079%	2	8,918	+83.274%
2026-04-27	2.6600	2.7800	2.6600	2.7800	+6.923%	9	8,916	+85.252%
2026-04-23	2.5500	2.6200	2.5500	2.6000	+1.961%	51	8,907	+98.077%
2026-04-22	2.5500	2.5500	2.5500	2.5500	+2.000%	1	8,906	+101.961%
2026-04-21	2.5000	2.5100	2.5000	2.5000	+0.402%	50	8,855	+106.000%
2026-04-20	2.5500	2.5600	2.4900	2.4900	-1.190%	100	8,855	+106.827%
2026-04-17	2.5100	2.5200	2.5000	2.5200	-1.563%	53	8,855	+104.365%
2026-04-15	2.4600	2.5600	2.4600	2.5600	-7.914%	50	8,902	+101.172%
2026-04-13	2.8000	2.8000	2.7800	2.7800	-0.358%	14	8,855	+85.252%
2026-04-10	2.7200	2.8200	2.7100	2.7900	-4.452%	17	8,851	+84.588%
2026-04-06	3.0100	3.0100	2.9200	2.9200	-5.195%	6	8,834	+76.370%
2026-04-01	3.0800	3.0800	3.0800	3.0800	-3.750%	2	8,837	+67.208%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-5.045%	3	8,839	+60.938%
2026-03-30	3.3700	3.3700	3.3700	3.3700	-10.133%	3	8,836	+52.819%
2026-03-27	3.7500	3.7500	3.7500	3.7500	+11.940%	6	8,836	+37.333%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-12.987%	1	8,830	+53.731%
2026-03-20	3.7000	3.9100	3.6000	3.8500	+23.794%	1,328	8,830	+33.766%
2026-03-18	3.1100	3.1100	3.1100	3.1100	+11.071%	2	8,798	+65.595%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-20.455%	3	8,797	+83.929%
2026-03-13	3.5000	3.5200	3.4900	3.5200	+7.645%	1,003	8,797	+46.307%
2026-03-12	3.2300	3.3200	3.1900	3.2700	+15.548%	808	9,626	+57.492%
2026-03-11	2.6300	2.8300	2.6300	2.8300	+24.670%	53	10,361	+81.979%
2026-03-10	2.2700	2.2700	2.2700	2.2700	+1.794%	2	10,310	+126.872%
2026-03-09	2.2400	2.2700	2.2300	2.2300	-10.800%	40	10,308	+130.942%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+20.773%	2	10,280	+106.000%
2026-03-05	2.1000	2.1000	2.0700	2.0700	+7.254%	35	10,278	+148.792%
2026-03-04	1.9200	1.9300	1.9100	1.9300	+1.579%	1,034	10,243	+166.839%
2026-03-03	2.0300	2.0300	1.8800	1.9000	+1.604%	431	9,209	+171.053%
2026-03-02	1.8700	1.8700	1.8700	1.8700	+13.333%	1	8,779	+175.401%
2026-02-27	1.6500	1.6500	1.6500	1.6500	-4.070%	2	8,778	+212.121%
2026-02-26	1.7200	1.7200	1.7200	1.7200	-8.021%	10	8,776	+199.419%
2026-02-25	1.8900	1.8900	1.8500	1.8700	-1.579%	656	8,130	+175.401%
2026-02-24	1.9100	1.9100	1.8900	1.9000	-2.564%	360	8,130	+171.053%
2026-02-23	1.9300	1.9500	1.9300	1.9500	-7.143%	50	7,770	+164.103%
2026-02-20	2.0700	2.1400	2.0500	2.1000	+1.942%	1,450	7,720	+145.238%
2026-02-19	2.0700	2.2500	2.0500	2.0600	0.000%	6,270	6,270	+150.000%