Dark

TLT20270319P75
TLT Mar 19 2027 75.00 Put (TLT270319P00075000)
option OPRA

EOD

Sep 24, 2026

1.38+48.387%(+0.45)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9300	1.3800	0.9300	1.3800	+48.387%	141	4,320	0.000%
2026-09-23	0.7100	0.9400	0.7100	0.9300	+43.077%	3	4,295	+48.387%
2026-09-22	0.6200	0.6500	0.6200	0.6500	-2.985%	160	4,298	+112.308%
2026-09-21	0.6700	0.6700	0.6700	0.6700	-14.103%	5	4,198	+105.970%
2026-09-18	0.7400	0.7800	0.7400	0.7800	+14.706%	201	4,203	+76.923%
2026-09-17	0.7200	0.7200	0.6800	0.6800	-24.444%	220	4,105	+102.941%
2026-09-16	2.9700	2.9700	0.8400	0.9000	-10.000%	40	3,895	+53.333%
2026-09-15	0.9900	1.0000	0.9600	1.0000	+14.943%	1,536	4,491	+38.000%
2026-09-14	0.9400	1.0000	0.8700	0.8700	-1.136%	63	3,508	+58.621%
2026-09-11	0.8800	0.8800	0.8800	0.8800	-9.278%	10	3,568	+56.818%
2026-09-10	0.8600	0.9700	0.7600	0.9700	+27.632%	50	3,563	+42.268%
2026-09-09	0.7500	0.7600	0.7500	0.7600	+16.923%	60	3,540	+81.579%
2026-09-08	0.6100	0.6500	0.6100	0.6500	+4.839%	39	3,480	+112.308%
2026-09-03	0.6500	0.6600	0.6200	0.6200	-15.068%	18	3,473	+122.581%
2026-09-02	0.7300	0.7300	0.7300	0.7300	0.000%	15	3,460	+89.041%
2026-09-01	0.6600	0.7300	0.6600	0.7300	+32.727%	73	3,446	+89.041%
2026-08-28	0.6200	0.6200	0.5500	0.5500	-8.333%	56	3,458	+150.909%
2026-08-27	0.6000	0.6200	0.6000	0.6000	-1.639%	522	3,432	+130.000%
2026-08-26	0.6100	0.6100	0.6100	0.6100	+3.390%	5	3,046	+126.230%
2026-08-25	0.6300	0.6300	0.5900	0.5900	-16.901%	25	3,041	+133.898%
2026-08-24	0.7100	0.7300	0.7100	0.7100	-12.346%	92	3,016	+94.366%
2026-08-21	0.8100	0.8100	0.8100	0.8100	+6.579%	16	3,008	+70.370%
2026-08-20	0.7900	0.7900	0.7600	0.7600	+13.433%	18	3,000	+81.579%
2026-08-19	0.6600	0.6700	0.6600	0.6700	-24.719%	210	2,998	+105.970%
2026-08-18	0.9500	0.9500	0.8900	0.8900	0.000%	35	2,798	+55.056%
2026-08-17	0.8200	0.9000	0.8200	0.8900	+4.706%	803	2,770	+55.056%
2026-08-14	0.8800	0.8800	0.8500	0.8500	+32.813%	22	1,969	+62.353%
2026-08-13	0.6900	0.6900	0.6200	0.6400	-16.883%	88	1,949	+115.625%
2026-08-12	0.7700	0.7700	0.7700	0.7700	-4.938%	1	2,001	+79.221%
2026-08-11	0.7800	0.8100	0.7800	0.8100	-3.571%	6	2,000	+70.370%
2026-08-10	0.7700	0.8400	0.7700	0.8400	+5.000%	69	1,996	+64.286%
2026-08-06	0.7300	0.8000	0.7300	0.8000	+12.676%	19	1,936	+72.500%
2026-08-05	0.7100	0.7100	0.7100	0.7100	-6.579%	3	1,929	+94.366%
2026-08-04	0.7600	0.7600	0.7600	0.7600	-11.628%	1	1,926	+81.579%
2026-08-03	0.8600	0.8600	0.8600	0.8600	-15.686%	1	1,927	+60.465%
2026-07-31	0.9500	1.0200	0.9500	1.0200	+29.114%	81	1,928	+35.294%
2026-07-30	0.7900	0.7900	0.7900	0.7900	+6.757%	1	1,848	+74.684%
2026-07-29	0.6100	0.7400	0.6000	0.7400	+23.333%	33	1,849	+86.486%
2026-07-24	0.6100	0.6200	0.6000	0.6000	-11.765%	21	1,834	+130.000%
2026-07-23	0.6700	0.6800	0.6500	0.6800	+23.636%	27	1,855	+102.941%
2026-07-22	0.5900	0.5900	0.5500	0.5500	-1.786%	11	1,857	+150.909%
2026-07-21	0.5600	0.5600	0.5600	0.5600	+12.000%	1	1,847	+146.429%
2026-07-20	0.5000	0.5000	0.5000	0.5000	+19.048%	1	1,847	+176.000%
2026-07-17	0.4500	0.4500	0.4200	0.4200	-20.755%	3	1,847	+228.571%
2026-07-16	0.5300	0.5300	0.5300	0.5300	+17.778%	20	1,844	+160.377%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-8.163%	1	1,824	+206.667%
2026-07-14	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,829	+181.633%
2026-07-13	0.5000	0.5000	0.5000	0.5000	+35.135%	4	1,828	+176.000%
2026-07-06	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,824	+272.973%
2026-07-02	0.3600	0.3600	0.3600	0.3600	-2.703%	1	1,823	+283.333%
2026-07-01	0.3700	0.3700	0.3700	0.3700	+19.355%	1	1,823	+272.973%
2026-06-30	0.3100	0.3100	0.3100	0.3100	-16.216%	1	1,823	+345.161%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-17.778%	32	1,855	+272.973%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+7.143%	13	1,856	+206.667%
2026-06-18	0.4200	0.4200	0.4200	0.4200	-16.000%	21	1,837	+228.571%
2026-06-17	0.5100	0.5100	0.5000	0.5000	+2.041%	2	1,837	+176.000%
2026-06-16	0.4900	0.4900	0.4900	0.4900	-19.672%	1	1,837	+181.633%
2026-06-15	0.6100	0.6100	0.6100	0.6100	-10.294%	1	1,837	+126.230%
2026-06-10	0.6800	0.6800	0.6800	0.6800	-6.849%	1	1,837	+102.941%
2026-06-09	0.7000	0.7300	0.7000	0.7300	+23.729%	1,201	1,838	+89.041%
2026-06-04	0.5900	0.5900	0.5900	0.5900	-9.231%	1	638	+133.898%
2026-06-03	0.6500	0.6500	0.6500	0.6500	+6.557%	20	637	+112.308%
2026-06-02	0.6000	0.6100	0.5900	0.6100	-3.175%	28	617	+126.230%
2026-06-01	0.6300	0.6300	0.6300	0.6300	-13.699%	3	589	+119.048%
2026-05-27	0.7300	0.7300	0.7300	0.7300	-9.877%	3	592	+89.041%
2026-05-26	0.8000	0.8200	0.8000	0.8100	-25.000%	86	592	+70.370%
2026-05-21	1.1000	1.1000	1.0800	1.0800	-20.588%	773	593	+27.778%
2026-05-19	1.3500	1.3600	1.3100	1.3600	+13.333%	186	648	+1.471%
2026-05-18	1.1200	1.2000	1.1200	1.2000	+44.578%	7	1,132	+15.000%
2026-05-14	0.8300	0.8300	0.8300	0.8300	-2.353%	5	1,132	+66.265%
2026-05-13	0.8400	0.8500	0.8400	0.8500	+23.188%	776	443	+62.353%
2026-05-08	0.6800	0.6900	0.6800	0.6900	-2.817%	7	443	+100.000%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-12.346%	12	437	+94.366%
2026-05-05	0.8300	0.8300	0.8100	0.8100	+5.195%	14	425	+70.370%
2026-05-01	0.7700	0.7700	0.7700	0.7700	+13.235%	1	411	+79.221%
2026-04-27	0.6800	0.6800	0.6800	0.6800	+4.615%	3	411	+102.941%
2026-04-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	408	+112.308%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-1.515%	1	407	+112.308%
2026-04-21	0.6600	0.6600	0.6600	0.6600	-4.348%	31	375	+109.091%
2026-04-13	0.6900	0.6900	0.6900	0.6900	-1.429%	2	375	+100.000%
2026-04-10	0.7000	0.7000	0.7000	0.7000	0.000%	125	375	+97.143%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-14.634%	1	250	+97.143%
2026-04-06	0.8200	0.8200	0.8200	0.8200	-6.818%	1	251	+68.293%
2026-04-02	0.9400	0.9400	0.8800	0.8800	-6.383%	7	254	+56.818%
2026-04-01	0.9400	0.9400	0.9400	0.9400	-2.083%	10	254	+46.809%
2026-03-31	0.9600	0.9600	0.9600	0.9600	-8.571%	1	244	+43.750%
2026-03-30	1.0700	1.0700	1.0500	1.0500	-14.634%	160	244	+31.429%
2026-03-27	1.2700	1.2700	1.2300	1.2300	+4.237%	9	95	+12.195%
2026-03-24	1.2200	1.2500	1.1400	1.1800	+9.259%	61	88	+16.949%
2026-03-23	1.0800	1.0800	1.0800	1.0800	0.000%	27	0	+27.778%