Dark

TLT20270319P82
TLT Mar 19 2027 82.00 Put (TLT270319P00082000)
option OPRA

EOD

Sep 24, 2026

4.10+17.143%(+0.60)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0500	4.1000	4.0500	4.1000	+17.143%	16	8,427	0.000%
2026-09-23	3.4500	3.5000	3.4500	3.5000	+26.812%	3	8,431	+17.143%
2026-09-22	2.7600	2.7600	2.7600	2.7600	-11.254%	5	8,431	+48.551%
2026-09-18	3.1000	3.1100	3.1000	3.1100	+9.123%	25	8,432	+31.833%
2026-09-17	2.8500	2.8500	2.8500	2.8500	-12.308%	1	8,407	+43.860%
2026-09-16	3.3000	3.3000	3.1500	3.2500	-0.307%	4	8,407	+26.154%
2026-09-14	3.4000	3.4000	3.1200	3.2600	-1.212%	1,869	8,434	+25.767%
2026-09-11	3.2000	3.3000	3.1600	3.3000	+0.610%	825	6,684	+24.242%
2026-09-10	3.2500	3.2800	3.2500	3.2800	+25.670%	2	6,454	+25.000%
2026-09-08	2.6100	2.6100	2.6100	2.6100	+0.772%	2	6,453	+57.088%
2026-09-04	2.5900	2.5900	2.5900	2.5900	-8.803%	3	6,452	+58.301%
2026-09-02	2.8200	2.8400	2.8200	2.8400	+4.412%	19	6,452	+44.366%
2026-08-31	2.7000	2.7900	2.7000	2.7200	+18.777%	15	6,449	+50.735%
2026-08-28	2.3700	2.3700	2.2900	2.2900	-3.782%	8	6,437	+79.039%
2026-08-27	2.3600	2.3800	2.3600	2.3800	0.000%	24	6,429	+72.269%
2026-08-26	2.4100	2.4100	2.3800	2.3800	+1.277%	14	6,420	+72.269%
2026-08-25	2.3500	2.3500	2.3500	2.3500	-10.985%	2	6,413	+74.468%
2026-08-24	2.6300	2.6400	2.6200	2.6400	-11.409%	52	6,432	+55.303%
2026-08-21	2.9800	2.9800	2.9800	2.9800	+4.930%	3	6,445	+37.584%
2026-08-20	2.7500	2.8500	2.7500	2.8400	+12.253%	1,041	6,442	+44.366%
2026-08-19	2.4800	2.5900	2.4800	2.5300	-18.650%	741	6,833	+62.055%
2026-08-18	3.1000	3.1200	3.1000	3.1100	-6.042%	200	6,882	+31.833%
2026-08-17	3.0500	3.3100	3.0500	3.3100	+9.241%	258	6,745	+23.867%
2026-08-14	2.9200	3.0500	2.9100	3.0300	+16.988%	14	6,688	+35.314%
2026-08-13	2.5900	2.5900	2.5900	2.5900	-7.500%	1	6,676	+58.301%
2026-08-12	2.7900	2.8000	2.7900	2.8000	-1.408%	51	6,690	+46.429%
2026-08-11	2.8400	2.8400	2.8400	2.8400	-1.730%	2	6,643	+44.366%
2026-08-10	2.8700	2.8900	2.8400	2.8900	+10.728%	22	6,643	+41.869%
2026-08-07	2.6100	2.6100	2.6100	2.6100	-5.435%	9	6,623	+57.088%
2026-08-06	2.7600	2.7600	2.7600	2.7600	+8.235%	30	6,618	+48.551%
2026-08-05	2.5900	2.5900	2.5500	2.5500	-1.544%	6	6,618	+60.784%
2026-08-04	2.7500	2.7500	2.5900	2.5900	-13.953%	26	6,612	+58.301%
2026-08-03	3.0100	3.0100	3.0100	3.0100	-5.938%	3	6,618	+36.213%
2026-07-31	3.1800	3.2000	3.1800	3.2000	+15.108%	708	6,616	+28.125%
2026-07-30	2.7300	2.7800	2.7300	2.7800	+6.107%	2	6,282	+47.482%
2026-07-29	2.7000	2.7000	2.6200	2.6200	+28.431%	3	6,281	+56.489%
2026-07-28	2.0400	2.0400	2.0400	2.0400	-18.400%	1	6,279	+100.980%
2026-07-23	2.5000	2.5000	2.5000	2.5000	+11.607%	2	6,279	+64.000%
2026-07-21	2.1800	2.2400	2.1800	2.2400	+3.704%	4,043	6,277	+83.036%
2026-07-16	2.1600	2.1700	2.1600	2.1600	+8.543%	11	6,316	+89.815%
2026-07-15	2.0000	2.0000	1.9900	1.9900	-1.485%	5	6,307	+106.030%
2026-07-14	1.9400	2.0900	1.9400	2.0200	-5.607%	320	6,326	+102.970%
2026-07-13	2.0600	2.1400	2.0600	2.1400	+14.439%	65	6,240	+91.589%
2026-07-09	1.8700	1.8700	1.8700	1.8700	+5.650%	200	6,332	+119.251%
2026-07-07	1.6500	1.7700	1.6500	1.7700	+14.935%	6	6,245	+131.638%
2026-07-06	1.5800	1.6300	1.5400	1.5400	+6.944%	5	6,239	+166.234%
2026-07-02	1.4400	1.4400	1.4400	1.4400	-4.000%	1	6,238	+184.722%
2026-07-01	1.5000	1.5000	1.5000	1.5000	+31.579%	1	6,238	+173.333%
2026-06-30	1.1700	1.1700	1.1400	1.1400	+3.636%	2	6,238	+259.649%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-3.509%	2	6,237	+272.727%
2026-06-25	1.1400	1.1400	1.1400	1.1400	-11.628%	1	6,237	+259.649%
2026-06-24	1.2600	1.3000	1.2600	1.2900	-20.859%	101	6,238	+217.829%
2026-06-23	1.6000	1.6300	1.6000	1.6300	-2.976%	2	6,159	+151.534%
2026-06-22	1.6800	1.6800	1.6800	1.6800	+11.258%	1	6,159	+144.048%
2026-06-18	1.5100	1.5100	1.5100	1.5100	-9.036%	3	6,158	+171.523%
2026-06-17	1.6600	1.6600	1.6600	1.6600	-3.488%	1	6,158	+146.988%
2026-06-16	1.7200	1.7200	1.7200	1.7200	-9.948%	1	6,158	+138.372%
2026-06-15	1.8700	1.9100	1.8700	1.9100	-9.906%	4	6,157	+114.660%
2026-06-11	2.1200	2.1200	2.1200	2.1200	-3.636%	30	6,157	+93.396%
2026-06-10	2.2000	2.2000	2.2000	2.2000	-3.509%	2	6,130	+86.364%
2026-06-09	2.2200	2.2800	2.2200	2.2800	+11.765%	7	6,137	+79.825%
2026-06-08	2.0400	2.0400	2.0400	2.0400	-0.488%	40	6,135	+100.980%
2026-06-05	2.0500	2.0500	2.0500	2.0500	+6.218%	100	6,135	+100.000%
2026-06-04	1.9200	1.9300	1.9200	1.9300	-1.531%	40	6,147	+112.435%
2026-06-02	1.9000	1.9900	1.8900	1.9600	-5.314%	3,174	6,147	+109.184%
2026-06-01	2.0700	2.0700	2.0700	2.0700	+1.471%	1	4,606	+98.068%
2026-05-29	2.0100	2.0400	2.0100	2.0400	-2.392%	10	4,606	+100.980%
2026-05-28	2.1400	2.1400	2.0200	2.0900	-5.000%	242	4,603	+96.172%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-10.204%	2,500	4,720	+86.364%
2026-05-26	2.3900	2.4500	2.3900	2.4500	-14.634%	22	3,242	+67.347%
2026-05-22	2.8700	2.8700	2.8700	2.8700	-2.712%	5	3,258	+42.857%
2026-05-21	2.9500	2.9500	2.9500	2.9500	-6.940%	3	3,263	+38.983%
2026-05-20	3.1700	3.1700	3.1700	3.1700	-11.699%	1,000	3,263	+29.338%
2026-05-19	3.5000	3.5900	3.4500	3.5900	+11.146%	26	2,266	+14.206%
2026-05-18	3.1800	3.2300	3.1800	3.2300	+2.540%	10	2,266	+26.935%
2026-05-15	2.9800	3.1500	2.9700	3.1500	+22.093%	83	2,266	+30.159%
2026-05-13	2.4400	2.5800	2.4400	2.5800	+7.500%	105	2,281	+58.915%
2026-05-12	2.4000	2.4000	2.4000	2.4000	+10.599%	20	2,281	+70.833%
2026-05-11	2.1700	2.1700	2.1700	2.1700	-1.364%	1,500	2,281	+88.940%
2026-05-07	2.2000	2.2000	2.2000	2.2000	+2.804%	5	901	+86.364%
2026-05-06	2.1400	2.1400	2.1400	2.1400	-10.833%	30	896	+91.589%
2026-05-05	2.4000	2.4000	2.4000	2.4000	-1.639%	2	878	+70.833%
2026-05-04	2.4400	2.4400	2.4400	2.4400	+2.092%	1	878	+68.033%
2026-04-30	2.3900	2.3900	2.3900	2.3900	-2.449%	110	878	+71.548%
2026-04-29	2.2900	2.4500	2.2900	2.4500	+12.385%	58	816	+67.347%
2026-04-28	2.2400	2.2400	2.1800	2.1800	+2.347%	11	808	+88.073%
2026-04-27	2.1600	2.1600	2.1300	2.1300	+1.914%	2	806	+92.488%
2026-04-23	2.0900	2.0900	2.0900	2.0900	+5.025%	10	805	+96.172%
2026-04-22	1.9500	1.9900	1.9500	1.9900	-2.451%	30	795	+106.030%
2026-04-21	2.0200	2.0400	2.0200	2.0400	+5.699%	20	745	+100.980%
2026-04-20	2.0200	2.0200	1.9300	1.9300	-1.531%	11	745	+112.435%
2026-04-17	1.9200	1.9600	1.9200	1.9600	-9.259%	4	734	+109.184%
2026-04-16	2.0300	2.1600	2.0300	2.1600	+8.543%	52	734	+89.815%
2026-04-15	1.9400	1.9900	1.9400	1.9900	+4.188%	84	734	+106.030%
2026-04-14	1.9500	1.9500	1.9100	1.9100	-13.964%	319	650	+114.660%
2026-04-13	2.2200	2.2200	2.2200	2.2200	+0.909%	1	331	+84.685%
2026-04-10	2.2000	2.2000	2.2000	2.2000	+3.774%	3	330	+86.364%
2026-04-09	2.0400	2.1400	2.0400	2.1200	-0.469%	38	327	+93.396%
2026-04-08	2.1200	2.1300	2.0900	2.1300	-15.139%	225	307	+92.488%
2026-04-07	2.5100	2.5100	2.5100	2.5100	+6.809%	10	119	+63.347%
2026-04-06	2.3900	2.3900	2.3200	2.3500	-8.915%	50	109	+74.468%
2026-04-01	2.5800	2.5800	2.5800	2.5800	-6.522%	10	64	+58.915%
2026-03-25	2.7800	2.7800	2.7600	2.7600	-14.551%	3	54	+48.551%
2026-03-20	2.8100	3.2300	2.8100	3.2300	0.000%	52	52	+26.935%