Dark

TLT20270319P78
TLT Mar 19 2027 78.00 Put (TLT270319P00078000)
option OPRA

EOD

Sep 24, 2026

2.31+33.526%(+0.58)1,067

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.7300	2.3200	1.7300	2.3100	+33.526%	1,067	11,742	0.000%
2026-09-23	1.4500	1.7900	1.4500	1.7300	+42.975%	12,447	11,168	+33.526%
2026-09-22	1.2600	1.2600	1.2100	1.2100	-3.200%	3	5,457	+90.909%
2026-09-21	1.2900	1.2900	1.2500	1.2500	-13.793%	15	5,456	+84.800%
2026-09-18	1.4300	1.4500	1.4200	1.4500	+18.852%	13	5,454	+59.310%
2026-09-17	1.3800	1.3800	1.2200	1.2200	-23.270%	150	5,453	+89.344%
2026-09-16	1.6200	1.6300	1.5500	1.5900	-9.659%	333	5,391	+45.283%
2026-09-15	1.7700	1.7800	1.7600	1.7600	+9.317%	1,501	6,086	+31.250%
2026-09-14	1.6700	1.8000	1.5700	1.6100	-1.227%	65	6,518	+43.478%
2026-09-11	1.6300	1.6300	1.6300	1.6300	-6.322%	2	6,506	+41.718%
2026-09-10	1.6000	1.7500	1.5700	1.7400	+29.851%	1,518	6,505	+32.759%
2026-09-09	1.1800	1.3700	1.1800	1.3400	+10.744%	5	5,488	+72.388%
2026-09-08	1.1900	1.2400	1.1900	1.2100	+1.681%	35	5,486	+90.909%
2026-09-04	1.1700	1.1900	1.1600	1.1900	-4.800%	177	5,558	+94.118%
2026-09-03	1.1800	1.2500	1.1800	1.2500	-3.846%	203	5,558	+84.800%
2026-09-02	1.3200	1.3300	1.3000	1.3000	-4.412%	194	5,610	+77.692%
2026-09-01	1.3600	1.3600	1.3600	1.3600	+10.569%	7	5,480	+69.853%
2026-08-31	1.2300	1.2300	1.2200	1.2300	+14.953%	4	5,477	+87.805%
2026-08-28	1.0700	1.0700	1.0700	1.0700	-4.464%	1	5,474	+115.888%
2026-08-27	1.1200	1.1200	1.1200	1.1200	+0.901%	2	5,473	+106.250%
2026-08-26	1.1100	1.1100	1.1100	1.1100	+4.717%	6	5,471	+108.108%
2026-08-25	1.1400	1.1400	1.0600	1.0600	-14.516%	12	5,465	+117.925%
2026-08-24	1.3400	1.3400	1.2300	1.2400	-3.876%	7	5,460	+86.290%
2026-08-20	1.3400	1.3400	1.2900	1.2900	+5.738%	1,003	5,519	+79.070%
2026-08-19	1.1800	1.2200	1.1800	1.2200	-26.061%	647	4,911	+89.344%
2026-08-18	1.6500	1.6500	1.6500	1.6500	+10.738%	10	4,632	+40.000%
2026-08-17	1.5000	1.5000	1.4900	1.4900	-1.325%	2	4,632	+55.034%
2026-08-14	1.5100	1.5100	1.5100	1.5100	+30.172%	2	4,631	+52.980%
2026-08-13	1.2000	1.2000	1.1300	1.1600	-12.782%	9	4,630	+99.138%
2026-08-12	1.3300	1.3300	1.3300	1.3300	-4.317%	5	4,635	+73.684%
2026-08-11	1.3900	1.3900	1.3900	1.3900	-1.418%	1	4,630	+66.187%
2026-08-10	1.4100	1.4100	1.4100	1.4100	+11.024%	1	4,630	+63.830%
2026-08-07	1.2700	1.2700	1.2700	1.2700	-7.299%	1	4,630	+81.890%
2026-08-06	1.4000	1.4000	1.3700	1.3700	+10.484%	2	4,630	+68.613%
2026-08-05	1.2400	1.2400	1.2400	1.2400	-20.000%	1	4,630	+86.290%
2026-08-03	1.5500	1.5500	1.5500	1.5500	-7.186%	1	4,630	+49.032%
2026-07-31	1.6200	1.6700	1.6200	1.6700	+23.704%	298	4,630	+38.323%
2026-07-30	1.3500	1.3500	1.3500	1.3500	+33.663%	5	4,531	+71.111%
2026-07-29	1.0100	1.0100	1.0100	1.0100	0.000%	2	4,526	+128.713%
2026-07-27	1.0100	1.0100	1.0100	1.0100	-7.339%	1	4,526	+128.713%
2026-07-24	1.0900	1.0900	1.0900	1.0900	-11.382%	1	4,526	+111.927%
2026-07-23	1.2300	1.2300	1.2300	1.2300	+23.000%	1	4,527	+87.805%
2026-07-21	1.0300	1.0300	1.0000	1.0000	+7.527%	11	4,527	+131.000%
2026-07-20	0.8900	0.9300	0.8900	0.9300	+9.412%	9	4,527	+148.387%
2026-07-17	0.8200	0.8500	0.8200	0.8500	-3.409%	5	4,528	+171.765%
2026-07-15	0.8800	0.8800	0.8800	0.8800	-6.383%	1	4,525	+162.500%
2026-07-14	0.8600	0.9400	0.8600	0.9400	-2.083%	2	4,525	+145.745%
2026-07-13	0.9600	0.9600	0.9600	0.9600	+17.073%	1	4,525	+140.625%
2026-07-10	0.8100	0.8200	0.8100	0.8200	-1.205%	5	4,525	+181.707%
2026-07-07	0.7800	0.8300	0.7800	0.8300	+16.901%	204	4,520	+178.313%
2026-07-06	0.7100	0.7100	0.7100	0.7100	+14.516%	1	4,520	+225.352%
2026-07-02	0.6900	0.6900	0.6200	0.6200	-1.587%	1,497	5,108	+272.581%
2026-07-01	0.7000	0.7000	0.6300	0.6300	+28.571%	1,515	5,108	+266.667%
2026-06-30	0.4900	0.4900	0.4900	0.4900	0.000%	1	5,756	+371.429%
2026-06-26	0.4900	0.4900	0.4900	0.4900	-5.769%	3	5,755	+371.429%
2026-06-25	0.5200	0.5200	0.5200	0.5200	-14.754%	1	5,756	+344.231%
2026-06-24	0.6100	0.6100	0.6100	0.6100	-23.750%	1	5,757	+278.689%
2026-06-23	0.7700	0.8000	0.7700	0.8000	-2.439%	4	5,756	+188.750%
2026-06-22	0.8200	0.8200	0.8200	0.8200	+17.143%	1	5,760	+181.707%
2026-06-18	0.7100	0.7100	0.7000	0.7000	-13.580%	16	5,773	+230.000%
2026-06-17	0.7900	0.8100	0.7900	0.8100	-5.814%	6	5,773	+185.185%
2026-06-16	0.8600	0.8600	0.8600	0.8600	-10.417%	1	5,773	+168.605%
2026-06-15	0.9500	0.9600	0.9500	0.9600	-2.041%	6	5,774	+140.625%
2026-06-12	1.0100	1.0100	0.9800	0.9800	-14.783%	6	5,774	+135.714%
2026-06-11	1.1200	1.1500	1.1200	1.1500	+4.545%	1,001	5,774	+100.870%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-8.333%	1	5,774	+110.000%
2026-06-09	1.2000	1.2000	1.2000	1.2000	+4.348%	1	5,775	+92.500%
2026-06-08	1.1500	1.1500	1.1500	1.1500	-29.448%	3,000	5,774	+100.870%
2026-05-22	1.6200	1.6300	1.6200	1.6300	-24.186%	750	2,778	+41.718%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+23.563%	3	2,034	+7.442%
2026-05-18	1.7400	1.7400	1.7400	1.7400	+35.938%	7	2,026	+32.759%
2026-05-12	1.2800	1.2800	1.2800	1.2800	+16.364%	2,000	2,026	+80.469%
2026-05-07	1.0900	1.1000	1.0900	1.1000	-12.698%	4	41	+110.000%
2026-04-30	1.2600	1.2600	1.2600	1.2600	+9.565%	1	37	+83.333%
2026-04-16	1.1500	1.1500	1.1500	1.1500	+3.604%	1	36	+100.870%
2026-04-13	1.1100	1.1100	1.1100	1.1100	-2.632%	3	35	+108.108%
2026-04-09	1.1400	1.1400	1.1400	1.1400	-38.710%	3	32	+102.632%
2026-03-20	1.5200	1.8600	1.5200	1.8600	+30.986%	23	29	+24.194%
2026-03-19	1.4200	1.4200	1.4200	1.4200	0.000%	6	6	+62.676%