Dark

TLT20270219P85
TLT Feb 19 2027 85.00 Put (TLT270219P00085000)
option OPRA

EOD

Sep 24, 2026

6.61+19.099%(+1.06)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.6500	6.6500	6.6100	6.6100	+19.099%	20	2,343	0.000%
2026-09-23	5.5500	5.5500	5.5500	5.5500	+19.355%	1	2,343	+19.099%
2026-09-22	4.4000	4.6500	4.4000	4.6500	-4.124%	31	2,343	+42.151%
2026-09-18	4.8500	4.8500	4.8500	4.8500	+4.752%	9	2,312	+36.289%
2026-09-17	4.5900	4.6300	4.5900	4.6300	-14.890%	4	2,307	+42.765%
2026-09-15	5.4500	5.5000	5.3500	5.4400	+11.704%	275	3,061	+21.507%
2026-09-14	4.8700	4.8700	4.8700	4.8700	+1.037%	3	2,988	+35.729%
2026-09-11	4.9400	4.9400	4.8000	4.8200	-2.626%	969	2,986	+37.137%
2026-09-10	5.0000	5.1000	4.9300	4.9500	+19.855%	3,510	5,696	+33.535%
2026-09-08	4.1700	4.1700	4.0800	4.1300	+0.732%	1,119	7,102	+60.048%
2026-09-04	4.1300	4.1300	4.1000	4.1000	-8.072%	18	7,418	+61.220%
2026-09-02	4.3800	4.4600	4.3800	4.4600	+7.212%	167	7,418	+48.206%
2026-09-01	4.1900	4.1900	4.1600	4.1600	-1.887%	100	7,577	+58.894%
2026-08-31	4.3900	4.3900	4.2300	4.2400	+11.579%	44	7,577	+55.896%
2026-08-26	3.8000	3.8000	3.8000	3.8000	+2.426%	6	7,587	+73.947%
2026-08-25	3.7300	3.7300	3.7100	3.7100	-12.706%	33	7,648	+78.167%
2026-08-24	4.2300	4.2700	4.2300	4.2500	-7.609%	731	7,631	+55.529%
2026-08-21	4.6000	4.6000	4.6000	4.6000	+7.226%	30	7,717	+43.696%
2026-08-20	4.2900	4.2900	4.2900	4.2900	-10.625%	1	7,717	+54.079%
2026-08-18	4.8000	4.8000	4.8000	4.8000	-4.000%	2	7,723	+37.708%
2026-08-17	4.6700	5.0300	4.6700	5.0000	+6.610%	106	7,721	+32.200%
2026-08-14	4.7000	4.7000	4.6900	4.6900	+14.390%	9	7,770	+40.938%
2026-08-13	4.1000	4.1000	4.1000	4.1000	-4.429%	20	7,779	+61.220%
2026-08-12	4.2900	4.2900	4.2900	4.2900	-0.233%	25	7,779	+54.079%
2026-08-11	4.3200	4.3200	4.3000	4.3000	+4.878%	30	7,779	+53.721%
2026-08-07	4.1000	4.1000	4.1000	4.1000	+0.737%	8	7,792	+61.220%
2026-08-04	4.1100	4.1100	4.0600	4.0700	-13.588%	5	7,804	+62.408%
2026-07-31	4.7100	4.7100	4.7100	4.7100	+9.535%	20	7,801	+40.340%
2026-07-30	4.2600	4.3000	4.1500	4.3000	+24.638%	22	7,801	+53.721%
2026-07-29	3.4500	3.4500	3.4500	3.4500	-1.429%	100	7,804	+91.594%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-12.500%	10	7,804	+88.857%
2026-07-23	4.0100	4.0100	4.0000	4.0000	+7.817%	3	7,796	+65.250%
2026-07-22	3.7000	3.7100	3.7000	3.7100	+12.085%	2	7,797	+78.167%
2026-07-20	3.3100	3.3100	3.3100	3.3100	+12.969%	6	7,797	+99.698%
2026-07-17	2.9300	2.9300	2.9300	2.9300	-12.012%	4	7,797	+125.597%
2026-07-14	3.3300	3.3300	3.3300	3.3300	+1.216%	20	7,795	+98.498%
2026-07-13	3.2900	3.3000	3.2800	3.2900	+5.112%	9	7,795	+100.912%
2026-07-08	3.2500	3.2500	3.1300	3.1300	+8.304%	16	7,786	+111.182%
2026-07-07	2.6900	2.8900	2.6900	2.8900	+17.959%	17	7,789	+128.720%
2026-07-01	2.5800	2.5900	2.4500	2.4500	+12.903%	4	7,778	+169.796%
2026-06-30	1.9500	2.1700	1.9500	2.1700	+20.556%	2	7,779	+204.608%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-3.743%	1	7,779	+267.222%
2026-06-25	1.8900	1.8900	1.8700	1.8700	-6.965%	3	7,781	+253.476%
2026-06-24	2.0800	2.0800	1.9700	2.0100	-29.225%	5	7,779	+228.856%
2026-06-15	2.7400	2.8400	2.7400	2.8400	-3.072%	40	7,786	+132.746%
2026-06-12	3.0100	3.0500	2.9300	2.9300	-8.150%	6	7,786	+125.597%
2026-06-11	3.2200	3.2500	3.1300	3.1900	-0.932%	1,292	7,786	+107.210%
2026-06-10	3.2000	3.3100	3.1300	3.2200	-3.881%	1,136	7,718	+105.280%
2026-06-08	3.2400	3.3500	3.1900	3.3500	+7.029%	888	7,712	+97.313%
2026-06-05	3.2100	3.3000	3.1300	3.1300	+7.192%	739	7,708	+111.182%
2026-06-04	2.9800	2.9800	2.8400	2.9200	-6.410%	712	7,718	+126.370%
2026-06-03	3.1500	3.1500	3.0500	3.1200	+6.849%	537	7,696	+111.859%
2026-06-02	2.9300	3.0100	2.8600	2.9200	-12.836%	553	7,582	+126.370%
2026-06-01	3.3000	3.3500	3.3000	3.3500	+8.766%	3	7,589	+97.313%
2026-05-29	3.0700	3.0800	3.0700	3.0800	-9.677%	6	7,589	+114.610%
2026-05-27	3.2500	3.4200	3.2500	3.4100	-12.113%	313	7,590	+93.842%
2026-05-22	3.8800	3.8800	3.8800	3.8800	-21.616%	7	7,585	+70.361%
2026-05-19	4.9500	4.9500	4.9500	4.9500	+12.500%	1	7,585	+33.535%
2026-05-18	4.4000	4.4000	4.4000	4.4000	+2.088%	2	7,586	+50.227%
2026-05-15	4.3500	4.3500	4.3000	4.3100	+26.765%	8	7,586	+53.364%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-8.108%	5	7,585	+94.412%
2026-05-13	3.7100	3.7100	3.7000	3.7000	+4.225%	8	7,572	+78.649%
2026-05-12	3.5000	3.5500	3.5000	3.5500	+17.550%	6	7,572	+86.197%
2026-05-07	3.0200	3.0200	3.0200	3.0200	-12.968%	5	7,572	+118.874%
2026-05-05	3.4700	3.4700	3.4700	3.4700	-7.713%	1	7,569	+90.490%
2026-05-04	3.7000	3.7600	3.7000	3.7600	+4.444%	2	7,569	+75.798%
2026-04-30	3.5000	3.6000	3.5000	3.6000	+26.316%	4	7,568	+83.611%
2026-04-29	3.4000	3.4000	2.7200	2.8500	-12.308%	3	7,564	+131.930%
2026-04-28	3.2500	3.2500	3.2500	3.2500	+1.562%	25	7,561	+103.385%
2026-04-27	3.0600	3.2000	3.0600	3.2000	+8.108%	5	7,539	+106.563%
2026-04-23	2.9600	2.9600	2.9600	2.9600	-1.661%	1	7,534	+123.311%
2026-04-21	3.0100	3.0100	3.0100	3.0100	+3.793%	10	7,524	+119.601%
2026-04-14	2.9000	2.9000	2.9000	2.9000	-4.918%	20	7,524	+127.931%
2026-04-13	3.0500	3.0500	3.0500	3.0500	-1.613%	20	7,524	+116.721%
2026-04-10	3.1500	3.1500	3.1000	3.1000	-19.897%	41	7,524	+113.226%
2026-03-30	3.8700	3.8700	3.8700	3.8700	-2.025%	2	7,557	+70.801%
2026-03-26	3.9000	3.9500	3.9000	3.9500	-3.659%	8	7,557	+67.342%
2026-03-24	4.1000	4.1000	4.1000	4.1000	+6.494%	150	7,557	+61.220%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-10.256%	75	7,557	+71.688%
2026-03-20	4.2000	4.3500	4.1800	4.2900	+28.060%	835	7,557	+54.079%
2026-03-19	3.4000	3.4000	3.3500	3.3500	-5.634%	60	8,356	+97.313%
2026-03-18	3.3800	3.5500	3.3800	3.5500	+0.567%	125	8,366	+86.197%
2026-03-16	3.5300	3.5300	3.5300	3.5300	-10.633%	1	8,461	+87.252%
2026-03-13	3.9400	3.9500	3.9400	3.9500	+7.923%	400	8,461	+67.342%
2026-03-12	3.6200	3.6700	3.6200	3.6600	+5.780%	800	8,827	+80.601%
2026-03-11	3.1100	3.4600	3.1100	3.4600	+33.077%	202	9,627	+91.040%
2026-03-10	2.6000	2.6000	2.6000	2.6000	0.000%	25	9,827	+154.231%
2026-03-06	2.7100	2.8700	2.6000	2.6000	+6.557%	84	9,827	+154.231%
2026-03-05	2.4800	2.4800	2.4400	2.4400	+11.927%	63	9,768	+170.902%
2026-03-02	2.1300	2.1900	2.1300	2.1800	+11.795%	729	9,768	+203.211%
2026-02-27	1.9000	1.9500	1.9000	1.9500	-4.878%	3,263	9,239	+238.974%
2026-02-26	2.0600	2.0600	2.0500	2.0500	-5.530%	371	5,976	+222.439%
2026-02-25	2.1700	2.1800	2.1600	2.1700	-2.252%	1,062	4,546	+204.608%
2026-02-24	2.2000	2.2700	2.1800	2.2200	-2.632%	2,311	4,546	+197.748%
2026-02-23	2.3000	2.3000	2.2000	2.2800	-5.000%	1,274	2,236	+189.912%
2026-02-20	2.3800	2.4600	2.3600	2.4000	-2.834%	562	964	+175.417%
2026-02-19	2.4800	2.4800	2.4600	2.4700	0.000%	403	403	+167.611%