Dark

TLT20270319P81
TLT Mar 19 2027 81.00 Put (TLT270319P00081000)
option OPRA

EOD

Sep 24, 2026

3.93+29.276%(+0.89)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0500	3.9300	3.0500	3.9300	+29.276%	22	6,979	0.000%
2026-09-23	2.5400	3.0400	2.5400	3.0400	+28.270%	5	6,992	+29.276%
2026-09-22	2.3700	2.3700	2.3700	2.3700	+3.043%	1	6,990	+65.823%
2026-09-21	2.3600	2.3800	2.3000	2.3000	-12.214%	30	6,989	+70.870%
2026-09-18	2.5900	2.6200	2.5900	2.6200	+15.419%	5	6,977	+50.000%
2026-09-17	2.4700	2.4700	2.2700	2.2700	-12.692%	4,869	6,973	+73.128%
2026-09-16	2.8400	2.8400	2.6000	2.6000	-14.754%	53	9,714	+51.154%
2026-09-15	3.0500	3.0500	3.0100	3.0500	+8.156%	4	9,666	+28.852%
2026-09-14	3.0000	3.0000	2.7800	2.8200	+0.356%	17	9,663	+39.362%
2026-09-11	2.7400	2.8100	2.7400	2.8100	-4.096%	12	9,654	+39.858%
2026-09-10	2.8000	2.9300	2.7100	2.9300	+22.083%	5,199	10,340	+34.130%
2026-09-09	2.2300	2.4500	2.2300	2.4000	+13.208%	30	5,495	+63.750%
2026-09-03	2.1900	2.1900	2.1200	2.1200	-9.013%	20	5,467	+85.377%
2026-09-02	2.3300	2.3300	2.3300	2.3300	-2.917%	1	5,455	+68.670%
2026-09-01	2.4000	2.4000	2.4000	2.4000	+4.803%	1	5,456	+63.750%
2026-08-31	2.2900	2.2900	2.2900	2.2900	+13.930%	3	5,455	+71.616%
2026-08-27	2.0100	2.0100	2.0100	2.0100	+3.077%	1	5,452	+95.522%
2026-08-26	1.9500	1.9500	1.9500	1.9500	+1.563%	7	5,452	+101.538%
2026-08-25	2.0500	2.0500	1.9200	1.9200	-25.292%	37	5,453	+104.688%
2026-08-21	2.5400	2.5800	2.5300	2.5700	+21.801%	10	5,436	+52.918%
2026-08-19	2.0800	2.1600	2.0800	2.1100	-20.076%	459	5,544	+86.256%
2026-08-18	2.7000	2.7500	2.6400	2.6400	-2.583%	14	5,520	+48.864%
2026-08-17	2.5700	2.7100	2.5500	2.7100	+11.983%	44	5,511	+45.018%
2026-08-12	2.4200	2.4200	2.4200	2.4200	-0.412%	1	5,484	+62.397%
2026-08-10	2.4300	2.4300	2.4300	2.4300	+8.000%	2	5,529	+61.728%
2026-08-07	2.2200	2.2900	2.2200	2.2500	-4.661%	218	5,527	+74.667%
2026-08-06	2.3600	2.3600	2.3600	2.3600	+9.767%	90	5,532	+66.525%
2026-08-05	2.1800	2.1800	2.1400	2.1500	-3.587%	111	5,655	+82.791%
2026-08-04	2.3400	2.3400	2.2300	2.2300	-14.231%	4	5,565	+76.233%
2026-08-03	2.5500	2.6000	2.5500	2.6000	-5.797%	420	5,568	+51.154%
2026-07-31	2.7000	2.7600	2.7000	2.7600	+16.949%	404	5,358	+42.391%
2026-07-30	2.2600	2.3600	2.2600	2.3600	+31.111%	103	5,064	+66.525%
2026-07-29	1.7600	1.8000	1.7600	1.8000	+2.273%	29	5,063	+118.333%
2026-07-28	1.7600	1.7600	1.7600	1.7600	-0.565%	1	5,088	+123.295%
2026-07-27	1.8800	1.9000	1.7700	1.7700	-10.606%	9	5,088	+122.034%
2026-07-24	1.9800	1.9800	1.9800	1.9800	-8.756%	1	5,089	+98.485%
2026-07-23	2.1200	2.1700	2.1200	2.1700	+13.613%	151	5,089	+81.106%
2026-07-22	1.8600	1.9100	1.8600	1.9100	+3.243%	200	5,239	+105.759%
2026-07-21	1.8400	1.8500	1.8400	1.8500	+8.824%	20	5,039	+112.432%
2026-07-20	1.6800	1.7000	1.6800	1.7000	+14.094%	21	5,029	+131.176%
2026-07-17	1.4900	1.4900	1.4900	1.4900	-11.834%	1	5,010	+163.758%
2026-07-16	1.8000	1.8000	1.6900	1.6900	+3.681%	26	5,010	+132.544%
2026-07-15	1.6300	1.6300	1.6300	1.6300	-0.610%	2,000	5,011	+141.104%
2026-07-14	1.6400	1.6400	1.6400	1.6400	-8.889%	1	3,528	+139.634%
2026-07-13	1.6600	1.8000	1.6600	1.8000	+12.500%	110	3,527	+118.333%
2026-07-10	1.5800	1.6000	1.5800	1.6000	-4.192%	150	3,492	+145.625%
2026-07-08	1.6700	1.6700	1.6700	1.6700	+28.462%	2	3,342	+135.329%
2026-07-06	1.3000	1.3000	1.3000	1.3000	+9.244%	1	3,340	+202.308%
2026-07-02	1.3200	1.3200	1.1900	1.1900	0.000%	131	3,215	+230.252%
2026-07-01	1.1900	1.1900	1.1900	1.1900	+23.958%	1	3,215	+230.252%
2026-06-30	0.9600	0.9600	0.9600	0.9600	+6.667%	1	3,216	+309.375%
2026-06-29	0.9000	0.9000	0.9000	0.9000	-7.216%	1	3,215	+336.667%
2026-06-25	1.0000	1.0000	0.9700	0.9700	-3.960%	178	3,280	+305.155%
2026-06-24	1.0100	1.0100	1.0100	1.0100	-26.277%	1	3,222	+289.109%
2026-06-23	1.3700	1.3700	1.3700	1.3700	-0.725%	1	3,222	+186.861%
2026-06-22	1.3800	1.3800	1.3800	1.3800	+15.000%	1	3,222	+184.783%
2026-06-18	1.2100	1.2200	1.2000	1.2000	-14.286%	213	3,287	+227.500%
2026-06-17	1.4200	1.4200	1.4000	1.4000	-2.098%	109	3,287	+180.714%
2026-06-16	1.4300	1.4300	1.4300	1.4300	-11.180%	1	3,287	+174.825%
2026-06-15	1.6100	1.6100	1.6100	1.6100	-0.617%	1	3,599	+144.099%
2026-06-12	1.7100	1.7100	1.6200	1.6200	-10.989%	400	3,599	+142.593%
2026-06-11	1.8200	1.8200	1.8200	1.8200	+4.598%	1	3,599	+115.934%
2026-06-08	1.7400	1.7400	1.7400	1.7400	-1.695%	10	3,598	+125.862%
2026-06-01	1.8900	1.8900	1.7700	1.7700	-32.700%	11	3,588	+122.034%
2026-05-21	2.6300	2.6300	2.6300	2.6300	-15.161%	1	3,588	+49.430%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+13.971%	5	3,588	+26.774%
2026-05-18	2.6800	2.7200	2.6800	2.7200	-0.366%	100	3,588	+44.485%
2026-05-15	2.7300	2.7300	2.7300	2.7300	+36.500%	68	3,588	+43.956%
2026-05-14	2.0100	2.0600	2.0000	2.0000	-10.714%	404	3,583	+96.500%
2026-05-13	2.1800	2.2400	2.1700	2.2400	+6.161%	144	2,927	+75.446%
2026-05-12	2.0200	2.1100	2.0200	2.1100	+13.441%	637	2,927	+86.256%
2026-05-06	1.8500	1.8600	1.8500	1.8600	-11.005%	75	2,927	+111.290%
2026-05-05	2.0900	2.0900	2.0900	2.0900	-0.948%	10	2,852	+88.038%
2026-05-04	2.1100	2.1100	2.1100	2.1100	+30.247%	300	2,842	+86.256%
2026-04-30	2.0400	2.0400	1.6200	1.6200	-11.475%	12	2,805	+142.593%
2026-04-27	1.8300	1.8300	1.8300	1.8300	+0.549%	1	2,794	+114.754%
2026-04-13	1.8200	1.8200	1.8200	1.8200	+3.409%	15	2,793	+115.934%
2026-04-09	1.9600	1.9600	1.7500	1.7600	-2.222%	46	2,778	+123.295%
2026-04-08	1.8100	1.8100	1.7800	1.8000	-20.000%	2,520	2,732	+118.333%
2026-04-07	2.2500	2.2500	2.2500	2.2500	+9.223%	10	212	+74.667%
2026-04-06	2.1700	2.1700	2.0400	2.0600	-8.036%	121	202	+90.777%
2026-04-01	2.2600	2.2600	2.2400	2.2400	-21.404%	80	88	+75.446%
2026-03-20	2.5500	2.8500	2.5500	2.8500	+39.024%	10	16	+37.895%
2026-03-19	2.0600	2.0700	2.0500	2.0500	0.000%	6	6	+91.707%