Dark

TLT20270319P80
TLT Mar 19 2027 80.00 Put (TLT270319P00080000)
option OPRA

EOD

Sep 24, 2026

3.20+26.984%(+0.68)881

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5600	3.2000	2.5600	3.2000	+26.984%	881	37,419	0.000%
2026-09-23	2.0000	2.6300	2.0000	2.5200	+36.957%	5,090	38,201	+26.984%
2026-09-22	1.8300	1.9400	1.8200	1.8400	-6.599%	46	35,341	+73.913%
2026-09-21	1.9800	1.9800	1.8800	1.9700	-7.512%	71	35,344	+62.437%
2026-09-18	2.1600	2.2000	2.1200	2.1300	+10.363%	28	35,303	+50.235%
2026-09-17	1.9900	2.0400	1.9300	1.9300	-17.872%	16	35,317	+65.803%
2026-09-16	2.3200	2.3800	2.1900	2.3500	-7.843%	79	35,318	+36.170%
2026-09-15	2.5900	2.6000	2.5000	2.5500	+7.143%	243	35,287	+25.490%
2026-09-14	2.2500	2.3800	2.1800	2.3800	+6.250%	63	35,208	+34.454%
2026-09-11	2.2300	2.2400	2.2300	2.2400	-10.040%	5	35,188	+42.857%
2026-09-10	2.3200	2.5300	2.2700	2.4900	+27.692%	29	35,188	+28.514%
2026-09-09	1.7800	2.0900	1.7800	1.9500	+7.143%	34	35,189	+64.103%
2026-09-08	1.8300	1.8300	1.8200	1.8200	+2.247%	5	35,196	+75.824%
2026-09-04	1.7700	1.7900	1.7700	1.7800	-3.784%	26	35,193	+79.775%
2026-09-03	1.7600	1.8500	1.7600	1.8500	-6.566%	8	35,193	+72.973%
2026-09-02	1.9800	1.9800	1.9300	1.9800	+0.508%	34	35,193	+61.616%
2026-09-01	1.7800	1.9700	1.7800	1.9700	+5.348%	61	35,181	+62.437%
2026-08-31	1.8700	1.8700	1.8700	1.8700	+9.357%	3	35,163	+71.123%
2026-08-28	1.6800	1.7100	1.6800	1.7100	+4.908%	25	35,160	+87.135%
2026-08-27	1.6600	1.6600	1.6300	1.6300	-3.550%	91	35,148	+96.319%
2026-08-26	1.7000	1.7000	1.6900	1.6900	+6.289%	42	35,103	+89.349%
2026-08-25	1.7200	1.7200	1.5900	1.5900	-15.873%	65	35,063	+101.258%
2026-08-24	1.9100	1.9600	1.8400	1.8900	-9.569%	280	35,065	+69.312%
2026-08-21	2.1000	2.1600	2.0900	2.0900	+4.500%	2,264	35,032	+53.110%
2026-08-20	2.0000	2.0300	1.9400	2.0000	+14.286%	248	36,020	+60.000%
2026-08-19	1.7400	1.8100	1.7400	1.7500	-21.171%	3,698	37,274	+82.857%
2026-08-18	2.4000	2.4000	2.2200	2.2200	-6.329%	173	39,099	+44.144%
2026-08-17	2.1600	2.3700	2.1600	2.3700	+10.233%	233	39,040	+35.021%
2026-08-14	2.1500	2.1700	2.1400	2.1500	+19.444%	130	39,048	+48.837%
2026-08-13	1.6900	1.8000	1.6900	1.8000	-11.330%	32	38,943	+77.778%
2026-08-11	1.9500	2.0300	1.9400	2.0300	-0.490%	3	38,996	+57.635%
2026-08-10	2.0400	2.0400	2.0400	2.0400	+9.091%	1	38,996	+56.863%
2026-08-07	1.8800	1.9100	1.8700	1.8700	-6.030%	542	38,996	+71.123%
2026-08-06	1.9300	2.0000	1.9300	1.9900	+10.556%	391	39,131	+60.804%
2026-08-05	1.8000	1.8000	1.8000	1.8000	-3.226%	1	39,291	+77.778%
2026-08-04	1.9700	1.9700	1.8600	1.8600	-14.679%	14	39,291	+72.043%
2026-08-03	2.1400	2.1800	2.1400	2.1800	-6.838%	647	39,304	+46.789%
2026-07-31	2.3000	2.3900	2.2200	2.3400	+20.619%	950	38,707	+36.752%
2026-07-30	1.9200	2.0200	1.9200	1.9400	+4.301%	66	38,100	+64.948%
2026-07-29	1.8600	1.8600	1.8600	1.8600	+40.909%	2	38,100	+72.043%
2026-07-28	1.4200	1.4200	1.3200	1.3200	-12.000%	2	38,100	+142.424%
2026-07-27	1.5800	1.5800	1.5000	1.5000	-6.832%	542	38,100	+113.333%
2026-07-24	1.6100	1.6100	1.6100	1.6100	-10.556%	1	38,594	+98.758%
2026-07-23	1.8000	1.8100	1.8000	1.8000	+16.129%	46	38,595	+77.778%
2026-07-22	1.5500	1.5500	1.5500	1.5500	+1.974%	30	38,594	+106.452%
2026-07-21	1.5700	1.5700	1.5200	1.5200	+9.353%	107	38,622	+110.526%
2026-07-20	1.3500	1.4000	1.3500	1.3900	+11.200%	161	38,621	+130.216%
2026-07-17	1.2500	1.2600	1.2400	1.2500	-10.072%	7	38,508	+156.000%
2026-07-16	1.4500	1.4500	1.3900	1.3900	+5.303%	21	38,504	+130.216%
2026-07-15	1.3200	1.3300	1.3100	1.3200	-7.042%	40	38,516	+142.424%
2026-07-13	1.3900	1.4200	1.3900	1.4200	+14.516%	12	38,504	+125.352%
2026-07-10	1.2400	1.2400	1.2400	1.2400	-5.344%	1	38,504	+158.065%
2026-07-09	1.3100	1.3100	1.3100	1.3100	-2.239%	10	38,504	+144.275%
2026-07-08	1.4000	1.4100	1.3400	1.3400	+7.200%	35	38,499	+138.806%
2026-07-07	1.1700	1.2500	1.1600	1.2500	+15.741%	263	38,757	+156.000%
2026-07-06	1.0800	1.0800	1.0800	1.0800	+8.000%	1	38,749	+196.296%
2026-07-02	0.9400	1.0000	0.9400	1.0000	0.000%	2	38,755	+220.000%
2026-07-01	1.0400	1.0400	0.9800	1.0000	+23.457%	383	38,755	+220.000%
2026-06-30	0.7700	0.8100	0.7500	0.8100	+12.500%	858	39,091	+295.062%
2026-06-29	0.7200	0.7200	0.7200	0.7200	-1.370%	2	38,240	+344.444%
2026-06-26	0.7600	0.7600	0.7300	0.7300	-8.750%	13	38,240	+338.356%
2026-06-25	0.8100	0.8200	0.7700	0.8000	-8.046%	5,023	38,245	+300.000%
2026-06-24	0.8700	0.8700	0.8700	0.8700	-23.009%	1	38,245	+267.816%
2026-06-23	1.1200	1.1300	1.1200	1.1300	-3.419%	6	38,267	+183.186%
2026-06-22	1.1900	1.1900	1.1600	1.1700	+18.182%	21	38,267	+173.504%
2026-06-18	1.0100	1.0200	0.9800	0.9900	-15.385%	996	38,909	+223.232%
2026-06-17	1.1900	1.1900	1.1100	1.1700	-2.500%	303	38,909	+173.504%
2026-06-16	1.2400	1.2400	1.1600	1.2000	-12.409%	101	38,909	+166.667%
2026-06-15	1.2800	1.3700	1.2500	1.3700	-2.837%	336	39,178	+133.577%
2026-06-12	1.4600	1.4600	1.4100	1.4100	+5.224%	3	39,178	+126.950%
2026-06-11	1.5900	1.5900	1.3400	1.3400	-21.176%	5	39,178	+138.806%
2026-06-10	1.5200	1.7000	1.5200	1.7000	+4.938%	120	39,176	+88.235%
2026-06-09	1.5500	1.6500	1.5500	1.6200	+2.532%	11,013	39,057	+97.531%
2026-06-08	1.4900	1.5800	1.4900	1.5800	+7.483%	32	29,245	+102.532%
2026-06-05	1.4700	1.4700	1.4700	1.4700	+8.088%	1	29,215	+117.687%
2026-06-04	1.3600	1.3600	1.3600	1.3600	-8.108%	1,000	29,214	+135.294%
2026-06-01	1.4800	1.4800	1.4800	1.4800	-3.896%	3	28,214	+116.216%
2026-05-28	1.5400	1.5400	1.5400	1.5400	-4.938%	5	28,214	+107.792%
2026-05-27	1.6200	1.6200	1.6200	1.6200	-11.957%	3	28,214	+97.531%
2026-05-26	1.7800	1.8400	1.7800	1.8400	-8.000%	1,751	28,214	+73.913%
2026-05-22	2.0500	2.1500	2.0000	2.0000	-24.812%	13	28,211	+60.000%
2026-05-19	2.7000	2.8000	2.6600	2.6600	+7.692%	5	28,212	+20.301%
2026-05-18	2.3000	2.4700	2.3000	2.4700	+2.917%	286	28,312	+29.555%
2026-05-15	2.2400	2.4000	2.2400	2.4000	+26.316%	5,179	28,312	+33.333%
2026-05-13	1.8700	1.9500	1.8700	1.9000	+10.465%	27,789	27,903	+68.421%
2026-05-12	1.7200	1.7200	1.7200	1.7200	+10.968%	2	372	+86.047%
2026-05-06	1.6300	1.6300	1.5500	1.5500	-20.103%	6	372	+106.452%
2026-05-04	1.9100	1.9400	1.9100	1.9400	+10.227%	12	370	+64.948%
2026-04-30	1.7300	1.7800	1.7300	1.7600	+13.548%	5	370	+81.818%
2026-04-27	1.5500	1.5500	1.5500	1.5500	+2.649%	3	366	+106.452%
2026-04-24	1.5600	1.5600	1.5100	1.5100	+0.667%	4	366	+111.921%
2026-04-21	1.5000	1.5000	1.5000	1.5000	+5.634%	10	353	+113.333%
2026-04-20	1.4500	1.4500	1.4200	1.4200	-0.699%	38	353	+125.352%
2026-04-15	1.4400	1.4400	1.4300	1.4300	+2.143%	12	345	+123.776%
2026-04-14	1.5000	1.5000	1.4000	1.4000	-9.677%	46	343	+128.571%
2026-04-13	1.6200	1.6200	1.5500	1.5500	-1.899%	2	313	+106.452%
2026-04-09	1.5300	1.5800	1.5300	1.5800	-2.469%	6	312	+102.532%
2026-04-08	1.6200	1.6200	1.6200	1.6200	-14.286%	1	306	+97.531%
2026-04-07	1.8900	1.8900	1.8900	1.8900	+8.621%	20	306	+69.312%
2026-04-06	1.7600	1.7900	1.7400	1.7400	-7.937%	81	286	+83.908%
2026-04-02	1.8900	1.8900	1.8900	1.8900	-2.577%	1	207	+69.312%
2026-04-01	2.0300	2.0300	1.9400	1.9400	-1.523%	11	207	+64.948%
2026-03-31	2.0000	2.0000	1.9700	1.9700	-10.455%	63	197	+62.437%
2026-03-30	2.2200	2.2200	2.2000	2.2000	-7.563%	95	134	+45.455%
2026-03-26	2.3800	2.3800	2.3800	2.3800	+10.698%	50	89	+34.454%
2026-03-25	2.1500	2.1500	2.1500	2.1500	-13.306%	2	39	+48.837%
2026-03-24	2.4200	2.4800	2.4200	2.4800	+6.897%	2	37	+29.032%
2026-03-23	2.3500	2.3500	2.3200	2.3200	-7.937%	11	35	+37.931%
2026-03-20	2.2300	2.5200	2.2300	2.5200	0.000%	27	24	+26.984%