Dark

TLT20270416P75
TLT Apr 16 2027 75.00 Put (TLT270416P00075000)
option OPRA

EOD

Sep 24, 2026

1.46+30.357%(+0.34)857

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2400	1.4700	1.2400	1.4600	+30.357%	857	1,635	0.000%
2026-09-23	0.8100	1.1200	0.8100	1.1200	+40.000%	66	1,699	+30.357%
2026-09-21	0.8200	0.8200	0.8000	0.8000	-12.088%	22	1,699	+82.500%
2026-09-18	0.8400	0.9200	0.8400	0.9100	+3.409%	138	1,699	+60.440%
2026-09-17	0.8800	0.8800	0.8800	0.8800	-23.478%	5	1,575	+65.909%
2026-09-15	1.1500	1.1500	1.1200	1.1500	+16.162%	54	1,575	+26.957%
2026-09-14	1.0900	1.1000	0.9900	0.9900	+4.211%	54	1,525	+47.475%
2026-09-11	0.9500	0.9500	0.9500	0.9500	-15.179%	50	1,474	+53.684%
2026-09-10	1.0000	1.1200	1.0000	1.1200	+30.233%	102	1,440	+30.357%
2026-09-09	0.8600	0.8600	0.8600	0.8600	+14.667%	5	1,368	+69.767%
2026-09-08	0.7300	0.7500	0.7300	0.7500	-1.316%	5	1,368	+94.667%
2026-09-04	0.7600	0.7600	0.7600	0.7600	-1.299%	1	1,367	+92.105%
2026-09-03	0.7700	0.7700	0.7700	0.7700	-7.229%	1	1,367	+89.610%
2026-09-02	0.8300	0.8300	0.8300	0.8300	+6.410%	1	1,368	+75.904%
2026-09-01	0.7800	0.7800	0.7800	0.7800	-6.024%	1	1,367	+87.179%
2026-08-31	0.8300	0.8300	0.8300	0.8300	+13.699%	1	1,367	+75.904%
2026-08-28	0.7300	0.7300	0.7300	0.7300	+2.817%	1	1,367	+100.000%
2026-08-26	0.7100	0.7100	0.7100	0.7100	+1.429%	1	1,367	+105.634%
2026-08-25	0.7200	0.7200	0.7000	0.7000	-16.667%	40	1,367	+108.571%
2026-08-24	0.8400	0.8400	0.8400	0.8400	-11.579%	1	1,371	+73.810%
2026-08-21	0.9400	0.9500	0.9400	0.9500	+3.261%	13	1,371	+53.684%
2026-08-20	0.8500	0.9200	0.8500	0.9200	+10.843%	3	1,369	+58.696%
2026-08-19	0.7800	0.8300	0.7800	0.8300	-21.698%	11	1,372	+75.904%
2026-08-18	1.0700	1.0800	1.0600	1.0600	0.000%	105	1,362	+37.736%
2026-08-17	0.9500	1.0600	0.9500	1.0600	+6.000%	15	1,283	+37.736%
2026-08-14	0.9300	1.0000	0.9300	1.0000	+25.000%	2	1,275	+46.000%
2026-08-13	0.8100	0.8100	0.8000	0.8000	-13.978%	6	1,275	+82.500%
2026-08-10	0.9300	0.9300	0.9300	0.9300	+8.140%	4	1,277	+56.989%
2026-08-07	0.8600	0.8600	0.8600	0.8600	-5.495%	1	1,277	+69.767%
2026-08-06	0.8900	0.9100	0.8900	0.9100	+9.639%	16	1,277	+60.440%
2026-08-05	0.8000	0.8300	0.7900	0.8300	-4.598%	5	1,274	+75.904%
2026-08-04	0.8700	0.8700	0.8700	0.8700	-10.309%	1	1,272	+67.816%
2026-08-03	0.9700	0.9700	0.9700	0.9700	-14.159%	1	1,272	+50.515%
2026-07-31	1.0600	1.1300	1.0600	1.1300	+25.556%	7	1,272	+29.204%
2026-07-30	0.8800	0.9000	0.8800	0.9000	+40.625%	2	1,272	+62.222%
2026-07-29	0.6700	0.6900	0.6400	0.6400	+1.587%	21	1,272	+128.125%
2026-07-27	0.6300	0.6300	0.6200	0.6300	-13.699%	20	1,253	+131.746%
2026-07-24	0.7100	0.7300	0.7100	0.7300	-5.195%	31	1,249	+100.000%
2026-07-23	0.7700	0.7800	0.7700	0.7700	+18.462%	26	1,250	+89.610%
2026-07-22	0.6200	0.6600	0.6200	0.6500	+8.333%	37	1,230	+124.615%
2026-07-21	0.6100	0.6100	0.5900	0.6000	+3.448%	24	1,200	+143.333%
2026-07-20	0.5200	0.5900	0.5200	0.5800	+9.434%	182	1,178	+151.724%
2026-07-17	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,020	+175.472%
2026-07-16	0.5900	0.5900	0.5400	0.5500	-1.786%	50	1,020	+165.455%
2026-07-15	0.5600	0.5600	0.5600	0.5600	0.000%	1	988	+160.714%
2026-07-13	0.5600	0.5600	0.5600	0.5600	+5.660%	1	988	+160.714%
2026-07-10	0.5300	0.5300	0.5300	0.5300	-5.357%	1	988	+175.472%
2026-07-08	0.5600	0.5600	0.5600	0.5600	+14.286%	1	987	+160.714%
2026-07-07	0.4900	0.4900	0.4900	0.4900	+16.667%	1	990	+197.959%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-4.545%	45	989	+247.619%
2026-07-02	0.4200	0.4400	0.4200	0.4400	+7.317%	6	965	+231.818%
2026-07-01	0.4100	0.4100	0.4100	0.4100	+17.143%	1	965	+256.098%
2026-06-30	0.3500	0.3500	0.3500	0.3500	+16.667%	1	965	+317.143%
2026-06-29	0.3000	0.3000	0.3000	0.3000	-14.286%	1	965	+386.667%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-5.405%	1	965	+317.143%
2026-06-25	0.3600	0.3800	0.3600	0.3700	-15.909%	12	965	+294.595%
2026-06-24	0.4400	0.4400	0.4400	0.4400	-16.981%	33	999	+231.818%
2026-06-23	0.5300	0.5300	0.5300	0.5300	-10.169%	1	967	+175.472%
2026-06-22	0.5900	0.5900	0.5900	0.5900	+22.917%	1	967	+147.458%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-20.000%	1	967	+204.167%
2026-06-17	0.6000	0.6000	0.6000	0.6000	+1.695%	1	967	+143.333%
2026-06-16	0.5900	0.5900	0.5900	0.5900	-15.714%	1	967	+147.458%
2026-06-15	0.7000	0.7000	0.7000	0.7000	0.000%	1	968	+108.571%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-12.500%	1	968	+108.571%
2026-06-11	0.8000	0.8000	0.8000	0.8000	+2.564%	1	968	+82.500%
2026-06-10	0.7800	0.7800	0.7800	0.7800	-2.500%	1	968	+87.179%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+12.676%	1	969	+82.500%
2026-06-08	0.7100	0.7100	0.7100	0.7100	-5.333%	1	968	+105.634%
2026-06-05	0.7500	0.7500	0.7500	0.7500	-8.537%	1	968	+94.667%
2026-05-27	0.8200	0.8300	0.8200	0.8200	-26.126%	24	971	+78.049%
2026-05-22	1.1100	1.1100	1.1100	1.1100	-26.490%	3	962	+31.532%
2026-05-19	1.5300	1.5300	1.5100	1.5100	+11.029%	3	965	-3.311%
2026-05-18	1.2600	1.3600	1.2600	1.3600	+47.826%	240	867	+7.353%
2026-05-13	0.9300	0.9400	0.9200	0.9200	+4.545%	22	867	+58.696%
2026-05-12	0.8700	0.8800	0.8600	0.8800	+18.919%	834	867	+65.909%
2026-05-11	0.7400	0.7400	0.7400	0.7400	-23.711%	1	867	+97.297%
2026-05-04	0.9200	0.9700	0.9200	0.9700	+18.293%	13	65	+50.515%
2026-05-01	0.8200	0.8200	0.8200	0.8200	-5.747%	1	52	+78.049%
2026-04-30	0.8800	0.8900	0.8700	0.8700	+1.163%	19	52	+67.816%
2026-04-29	0.8500	0.8600	0.8500	0.8600	+21.127%	2	34	+69.767%
2026-04-24	0.7100	0.7100	0.7100	0.7100	+5.970%	1	32	+105.634%
2026-04-23	0.6800	0.6800	0.6700	0.6700	+6.349%	29	31	+117.910%
2026-04-21	0.6300	0.6300	0.6300	0.6300	-1.563%	1	3	+131.746%
2026-04-20	0.6300	0.6400	0.6300	0.6400	-8.571%	3	2	+128.125%
2026-04-16	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	+108.571%