Dark

TLT20270416P80
TLT Apr 16 2027 80.00 Put (TLT270416P00080000)
option OPRA

EOD

Sep 24, 2026

3.45+24.101%(+0.67)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7300	3.4500	2.7300	3.4500	+24.101%	59	3,376	0.000%
2026-09-23	2.3600	2.8300	2.3600	2.7800	+33.014%	126	3,364	+24.101%
2026-09-22	2.0900	2.0900	2.0900	2.0900	-10.684%	38	3,294	+65.072%
2026-09-18	2.3900	2.3900	2.3100	2.3400	+8.333%	180	3,256	+47.436%
2026-09-17	2.1600	2.1600	2.1600	2.1600	-11.111%	3	3,143	+59.722%
2026-09-16	2.4800	2.5200	2.4300	2.4300	-10.662%	47	3,146	+41.975%
2026-09-15	2.7800	2.7800	2.6500	2.7200	+4.615%	75	3,123	+26.838%
2026-09-14	2.6200	2.7300	2.4100	2.6000	+11.111%	33	3,089	+32.692%
2026-09-11	2.3400	2.3400	2.3400	2.3400	-6.400%	10	3,076	+47.436%
2026-09-10	2.5300	2.5300	2.4600	2.5000	+7.759%	211	3,069	+38.000%
2026-09-09	2.0300	2.3200	2.0300	2.3200	+14.851%	2	2,910	+48.707%
2026-09-03	2.0200	2.0200	2.0200	2.0200	-6.047%	1	2,909	+70.792%
2026-09-02	2.1500	2.1500	2.1500	2.1500	+14.362%	5	2,908	+60.465%
2026-08-26	1.8800	1.8800	1.8800	1.8800	+3.867%	3	2,903	+83.511%
2026-08-25	1.8700	1.8700	1.8100	1.8100	-19.556%	20	2,906	+90.608%
2026-08-21	2.2500	2.2500	2.2500	2.2500	+5.140%	5	2,900	+53.333%
2026-08-20	2.1400	2.1400	2.1400	2.1400	+10.309%	1	2,895	+61.215%
2026-08-19	2.0100	2.0100	1.9400	1.9400	-20.165%	29	2,896	+77.835%
2026-08-18	2.4300	2.4300	2.4300	2.4300	-2.410%	7	2,867	+41.975%
2026-08-17	2.3200	2.5000	2.3200	2.4900	+13.699%	7	2,864	+38.554%
2026-08-10	2.1900	2.1900	2.1900	2.1900	+3.791%	1	2,864	+57.534%
2026-08-07	2.0100	2.1100	2.0100	2.1100	+0.476%	136	2,863	+63.507%
2026-08-06	2.0100	2.1000	2.0000	2.1000	+7.143%	13	2,829	+64.286%
2026-08-05	2.0000	2.0000	1.9600	1.9600	-2.488%	51	2,818	+76.020%
2026-08-04	2.1100	2.1100	2.0100	2.0100	-12.227%	27	2,954	+71.642%
2026-08-03	2.2700	2.2900	2.2700	2.2900	-8.400%	4	2,954	+50.655%
2026-07-31	2.3500	2.5300	2.3400	2.5000	+15.741%	240	2,953	+38.000%
2026-07-30	2.0800	2.1800	2.0800	2.1600	+28.571%	31	2,943	+59.722%
2026-07-27	1.7200	1.7200	1.6800	1.6800	-9.189%	51	2,914	+105.357%
2026-07-24	1.8500	1.8500	1.8500	1.8500	-2.632%	6	2,913	+86.486%
2026-07-23	1.9000	1.9500	1.9000	1.9000	+7.345%	26	2,914	+81.579%
2026-07-22	1.7000	1.7700	1.6900	1.7700	+7.927%	206	2,889	+94.915%
2026-07-21	1.6400	1.6400	1.6400	1.6400	+6.494%	1	2,688	+110.366%
2026-07-20	1.4500	1.5400	1.4500	1.5400	+14.925%	6	2,687	+124.026%
2026-07-17	1.3900	1.4000	1.3400	1.3400	-10.667%	96	2,685	+157.463%
2026-07-16	1.6300	1.6300	1.5000	1.5000	+5.634%	41	2,755	+130.000%
2026-07-15	1.4400	1.4400	1.4200	1.4200	-3.401%	2	2,755	+142.958%
2026-07-14	1.5300	1.5300	1.4700	1.4700	-8.125%	8	2,756	+134.694%
2026-07-13	1.5200	1.6000	1.5200	1.6000	+15.108%	3	2,755	+115.625%
2026-07-10	1.3900	1.3900	1.3900	1.3900	-9.740%	1	2,753	+148.201%
2026-07-08	1.4600	1.5400	1.4600	1.5400	+23.200%	3	2,753	+124.026%
2026-07-07	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,751	+176.000%
2026-07-06	1.1500	1.1500	1.1500	1.1500	+9.524%	1	2,751	+200.000%
2026-07-02	1.1500	1.1500	1.0500	1.0500	-3.670%	2	2,750	+228.571%
2026-07-01	1.1000	1.1000	1.0900	1.0900	+31.325%	3	2,750	+216.514%
2026-06-30	0.8300	0.8300	0.8300	0.8300	-1.190%	1	2,748	+315.663%
2026-06-29	0.8400	0.8400	0.8400	0.8400	+2.439%	1	2,748	+310.714%
2026-06-26	0.8200	0.8200	0.8200	0.8200	-8.889%	1	2,748	+320.732%
2026-06-25	0.9000	0.9300	0.8900	0.9000	-7.216%	7	2,750	+283.333%
2026-06-24	0.9700	0.9700	0.9700	0.9700	-24.806%	1	2,750	+255.670%
2026-06-17	1.3200	1.3200	1.2900	1.2900	-3.731%	11	2,750	+167.442%
2026-06-16	1.3700	1.3700	1.3400	1.3400	-8.844%	7	2,750	+157.463%
2026-06-15	1.4700	1.4700	1.4700	1.4700	-6.962%	2	2,749	+134.694%
2026-06-12	1.5800	1.5800	1.5800	1.5800	+3.947%	1	2,749	+118.354%
2026-06-11	1.6800	1.6800	1.5200	1.5200	-7.317%	115	2,749	+126.974%
2026-06-10	1.6400	1.6400	1.6400	1.6400	-6.818%	1	2,749	+110.366%
2026-06-09	1.7600	1.7600	1.7600	1.7600	+0.571%	1	2,750	+96.023%
2026-06-08	1.7500	1.7500	1.7500	1.7500	+15.894%	1	2,749	+97.143%
2026-06-02	1.5200	1.5200	1.5100	1.5100	+0.667%	52	2,750	+128.477%
2026-05-29	1.5500	1.5500	1.5000	1.5000	-13.295%	11	2,748	+130.000%
2026-05-28	1.7300	1.7300	1.7300	1.7300	-3.889%	721	2,748	+99.422%
2026-05-27	1.8200	1.8200	1.7500	1.8000	-8.163%	1,162	2,077	+91.667%
2026-05-26	1.9000	1.9600	1.9000	1.9600	-13.656%	147	970	+76.020%
2026-05-22	2.2700	2.2700	2.2700	2.2700	-6.198%	100	827	+51.982%
2026-05-21	2.6900	2.6900	2.4200	2.4200	-17.123%	9	838	+42.562%
2026-05-19	2.7900	2.9400	2.7600	2.9200	+19.672%	82	838	+18.151%
2026-05-15	2.3500	2.4400	2.3500	2.4400	+19.024%	111	829	+41.393%
2026-05-13	2.1900	2.1900	2.0500	2.0500	+10.215%	4	647	+68.293%
2026-05-12	1.8400	1.8600	1.8400	1.8600	+10.714%	20	647	+85.484%
2026-05-11	1.6800	1.6800	1.6800	1.6800	+3.067%	10	647	+105.357%
2026-05-08	1.6300	1.6300	1.6300	1.6300	-2.395%	3	614	+111.656%
2026-05-06	1.6700	1.6700	1.6700	1.6700	-13.918%	10	611	+106.587%
2026-05-05	1.9300	1.9400	1.8900	1.9400	-6.280%	285	611	+77.835%
2026-05-04	1.9600	2.0800	1.9600	2.0700	+18.286%	210	331	+66.667%
2026-05-01	1.9000	1.9000	1.7500	1.7500	-11.616%	61	116	+97.143%
2026-04-30	1.9800	1.9800	1.9800	1.9800	+11.864%	10	116	+74.242%
2026-04-28	1.7600	1.7700	1.7600	1.7700	+5.357%	106	109	+94.915%
2026-04-27	1.6800	1.6800	1.6800	1.6800	+8.387%	6	9	+105.357%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+6.897%	9	1	+122.581%
2026-04-20	1.5300	1.5300	1.4500	1.4500	-13.690%	2	1	+137.931%
2026-04-16	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	+105.357%