Dark

TLT20270319P83
TLT Mar 19 2027 83.00 Put (TLT270319P00083000)
option OPRA

EOD

Sep 23, 2026

4.36+28.994%(+0.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.9200	4.3600	3.9200	4.3600	+28.994%	2	4,360	0.000%
2026-09-21	3.4600	3.4600	3.3800	3.3800	-9.867%	6	4,359	+28.994%
2026-09-18	3.6700	3.7500	3.6700	3.7500	+12.613%	8	4,359	+16.267%
2026-09-17	3.3300	3.3300	3.3300	3.3300	-18.978%	5	4,351	+30.931%
2026-09-15	4.2000	4.2500	4.1100	4.1100	+3.008%	101	4,351	+6.083%
2026-09-14	4.0400	4.0400	3.9900	3.9900	+1.013%	55	4,251	+9.273%
2026-09-10	3.8000	3.9500	3.8000	3.9500	+27.419%	45	4,253	+10.380%
2026-09-08	3.1000	3.1000	3.1000	3.1000	+0.649%	1	4,273	+40.645%
2026-09-04	3.0800	3.0800	3.0800	3.0800	-2.222%	10	4,272	+41.558%
2026-09-03	3.1000	3.1500	3.1000	3.1500	-6.528%	318	4,272	+38.413%
2026-09-02	3.3800	3.3800	3.3200	3.3700	-0.882%	4	4,099	+29.377%
2026-09-01	3.1500	3.4000	3.1400	3.4000	+3.343%	24	4,096	+28.235%
2026-08-31	3.3000	3.3400	3.2900	3.2900	+10.033%	31	4,089	+32.523%
2026-08-28	2.9600	2.9900	2.9600	2.9900	+1.701%	7	4,098	+45.819%
2026-08-27	2.8900	2.9600	2.8400	2.9400	+6.137%	541	4,091	+48.299%
2026-08-25	2.8900	2.8900	2.7700	2.7700	-10.645%	525	3,701	+57.401%
2026-08-24	3.1000	3.1000	3.1000	3.1000	-12.181%	25	3,585	+40.645%
2026-08-21	3.5300	3.5300	3.5300	3.5300	+6.325%	1	3,565	+23.513%
2026-08-20	3.3200	3.3200	3.3200	3.3200	+8.143%	1	3,566	+31.325%
2026-08-19	3.0500	3.0700	3.0500	3.0700	-14.006%	202	3,567	+42.020%
2026-08-17	3.5700	3.5700	3.5700	3.5700	+5.310%	5	3,367	+22.129%
2026-08-14	3.3900	3.3900	3.3900	3.3900	+9.355%	3	3,367	+28.614%
2026-08-13	3.0500	3.1000	3.0500	3.1000	-6.344%	2	3,364	+40.645%
2026-08-11	3.3100	3.3100	3.3100	3.3100	-2.647%	5	3,363	+31.722%
2026-08-10	3.4000	3.4000	3.4000	3.4000	+9.677%	1	3,358	+28.235%
2026-08-07	3.1100	3.1100	3.1000	3.1000	+4.377%	6	3,357	+40.645%
2026-08-05	2.9600	3.0700	2.9500	2.9700	-15.143%	4	3,360	+46.801%
2026-08-03	3.4200	3.5000	3.4200	3.5000	-4.891%	62	3,359	+24.571%
2026-07-31	3.6000	3.8000	3.6000	3.6800	+11.515%	293	3,324	+18.478%
2026-07-30	3.3000	3.3000	3.2700	3.3000	+29.412%	3	3,038	+32.121%
2026-07-29	2.5500	2.5500	2.5500	2.5500	+5.372%	400	3,035	+70.980%
2026-07-28	2.5400	2.5400	2.3600	2.4200	-20.132%	24	3,105	+80.165%
2026-07-23	3.0000	3.0500	3.0000	3.0300	+10.584%	7	3,107	+43.894%
2026-07-22	2.6900	2.7400	2.6900	2.7400	+4.981%	14	3,108	+59.124%
2026-07-21	2.6100	2.6100	2.6100	2.6100	+2.353%	500	3,056	+67.050%
2026-07-20	2.4200	2.5500	2.4200	2.5500	+14.350%	16	2,594	+70.980%
2026-07-17	2.2300	2.2300	2.2300	2.2300	-13.566%	5	2,587	+95.516%
2026-07-16	2.5800	2.5800	2.5800	2.5800	+8.861%	1	2,585	+68.992%
2026-07-15	2.3800	2.3800	2.3700	2.3700	-3.265%	5	2,585	+83.966%
2026-07-14	2.4500	2.4500	2.4500	2.4500	-4.297%	3	2,582	+77.959%
2026-07-13	2.4800	2.5600	2.4600	2.5600	+13.778%	22	2,579	+70.313%
2026-07-09	2.2500	2.2500	2.2500	2.2500	-2.597%	150	2,577	+93.778%
2026-07-08	2.3500	2.4700	2.3100	2.3100	+7.944%	24	2,450	+88.745%
2026-07-07	2.0800	2.1400	2.0600	2.1400	+11.458%	9	2,453	+103.738%
2026-07-06	1.9000	1.9200	1.9000	1.9200	+2.128%	2	2,449	+127.083%
2026-07-02	1.8800	1.8800	1.8800	1.8800	+3.297%	1	2,448	+131.915%
2026-07-01	1.9100	1.9100	1.8200	1.8200	+24.658%	20	2,448	+139.560%
2026-06-30	1.4300	1.4600	1.4300	1.4600	+5.036%	13	2,448	+198.630%
2026-06-26	1.3900	1.3900	1.3900	1.3900	-5.442%	1	2,445	+213.669%
2026-06-25	1.4200	1.4700	1.4200	1.4700	-1.342%	7	2,444	+196.599%
2026-06-24	1.6000	1.6000	1.4900	1.4900	-23.196%	4	2,438	+192.617%
2026-06-23	1.9400	1.9400	1.9400	1.9400	-1.020%	1	2,437	+124.742%
2026-06-22	1.9600	1.9600	1.9600	1.9600	+12.644%	1	2,437	+122.449%
2026-06-18	1.7400	1.7400	1.7400	1.7400	-13.433%	3	2,435	+150.575%
2026-06-17	1.9500	2.0100	1.9500	2.0100	-21.790%	4	2,435	+116.915%
2026-06-08	2.5700	2.5700	2.5700	2.5700	+1.984%	1	2,435	+69.650%
2026-06-05	2.5200	2.5200	2.5200	2.5200	+9.565%	1	2,435	+73.016%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-2.128%	1	2,434	+89.565%
2026-05-29	2.3500	2.3500	2.3500	2.3500	-4.858%	2	2,434	+85.532%
2026-05-28	2.4700	2.4700	2.4700	2.4700	-3.891%	13	2,434	+76.518%
2026-05-27	2.5800	2.5800	2.5700	2.5700	-10.453%	50	2,434	+69.650%
2026-05-26	2.8700	2.8700	2.8700	2.8700	-13.030%	1	2,484	+51.916%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-9.836%	2	2,484	+32.121%
2026-05-21	3.6600	3.6600	3.6600	3.6600	-1.348%	50	2,484	+19.126%
2026-05-20	3.7100	3.7100	3.7100	3.7100	-5.115%	1	2,484	+17.520%
2026-05-19	3.9500	3.9500	3.9000	3.9100	+10.141%	55	2,455	+11.509%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+4.412%	1	2,455	+22.817%
2026-05-15	3.5000	3.5000	3.4000	3.4000	+13.712%	14	2,455	+28.235%
2026-05-13	2.9700	2.9900	2.9700	2.9900	+5.282%	403	2,391	+45.819%
2026-05-12	2.8400	2.8400	2.8400	2.8400	+10.938%	777	1,319	+53.521%
2026-05-07	2.5600	2.5600	2.5600	2.5600	-14.667%	205	1,319	+70.313%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+9.890%	31	1,238	+45.333%
2026-05-01	2.7500	2.7500	2.6700	2.7300	-2.847%	41	1,278	+59.707%
2026-04-30	2.8100	2.8100	2.8100	2.8100	+0.717%	400	1,278	+55.160%
2026-04-29	2.6400	2.7900	2.6400	2.7900	+11.600%	11	997	+56.272%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+9.649%	10	992	+74.400%
2026-04-21	2.2800	2.2800	2.2800	2.2800	+0.441%	1	981	+91.228%
2026-04-20	2.3300	2.3300	2.2400	2.2700	-9.200%	31	981	+92.070%
2026-04-13	2.4800	2.5000	2.4800	2.5000	+5.932%	20	950	+74.400%
2026-04-09	2.3600	2.3600	2.3600	2.3600	-5.221%	5	930	+84.746%
2026-04-08	2.4000	2.4900	2.4000	2.4900	-15.593%	11	925	+75.100%
2026-04-01	2.9500	2.9500	2.9500	2.9500	-19.178%	1	915	+47.797%
2026-03-27	3.6500	3.6500	3.6500	3.6500	+8.955%	1	914	+19.452%
2026-03-23	3.2500	3.3500	3.1300	3.3500	0.000%	902	913	+30.149%
2026-03-20	3.2000	3.3500	3.2000	3.3500	0.000%	51	51	+30.149%