Dark

TLT20270416P82
TLT Apr 16 2027 82.00 Put (TLT270416P00082000)
option OPRA

EOD

Sep 24, 2026

4.20+35.484%(+1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.2000	4.2000	4.2000	4.2000	+35.484%	5	53,580	0.000%
2026-09-23	3.1100	3.1100	3.1000	3.1000	+5.802%	25	53,575	+35.484%
2026-09-22	2.9200	2.9300	2.9000	2.9300	-5.484%	12	53,581	+43.345%
2026-09-17	3.1300	3.1300	3.1000	3.1000	-4.908%	20	53,576	+35.484%
2026-09-16	3.2600	3.2600	3.2600	3.2600	-8.169%	2	53,561	+28.834%
2026-09-11	3.2700	3.5500	3.2700	3.5500	+12.342%	17	53,563	+18.310%
2026-09-09	3.1600	3.1600	3.1600	3.1600	+1.935%	2	53,562	+32.911%
2026-09-02	3.1000	3.1000	3.1000	3.1000	+4.730%	1	53,560	+35.484%
2026-09-01	2.9600	2.9600	2.9600	2.9600	-0.337%	5	53,559	+41.892%
2026-08-31	2.9700	2.9700	2.9700	2.9700	+12.500%	94	53,554	+41.414%
2026-08-26	2.6400	2.6400	2.6400	2.6400	+6.024%	4	53,460	+59.091%
2026-08-25	2.6300	2.6300	2.4900	2.4900	-13.240%	2	53,473	+68.675%
2026-08-24	2.9300	2.9300	2.8700	2.8700	-10.313%	2,700	53,472	+46.341%
2026-08-21	3.2000	3.2000	3.2000	3.2000	+17.647%	950	53,568	+31.250%
2026-08-19	2.8100	2.8100	2.7200	2.7200	-22.063%	10	53,562	+54.412%
2026-08-17	3.2000	3.4900	3.2000	3.4900	+9.404%	211	53,598	+20.344%
2026-08-14	3.0500	3.1900	3.0500	3.1900	+16.000%	52	53,637	+31.661%
2026-08-05	2.7400	2.7500	2.7400	2.7500	-5.498%	9	53,586	+52.727%
2026-08-04	2.9100	2.9100	2.9100	2.9100	-7.619%	1	53,580	+44.330%
2026-08-03	3.1000	3.1500	3.1000	3.1500	-8.696%	156	53,580	+33.333%
2026-07-31	3.2500	3.4500	3.2500	3.4500	+13.115%	13	53,580	+21.739%
2026-07-30	2.9200	3.0500	2.9200	3.0500	+22.000%	15	53,572	+37.705%
2026-07-29	2.5000	2.5000	2.5000	2.5000	+5.485%	10	53,563	+68.000%
2026-07-27	2.3700	2.3700	2.3600	2.3700	-10.902%	10	53,563	+77.215%
2026-07-24	2.6500	2.6600	2.6500	2.6600	+4.314%	15	53,555	+57.895%
2026-07-23	2.5500	2.5500	2.5500	2.5500	+2.000%	1	53,540	+64.706%
2026-07-22	2.4300	2.5000	2.4300	2.5000	+15.741%	3	53,539	+68.000%
2026-07-20	2.1200	2.1600	2.1200	2.1600	+9.091%	2	53,538	+94.444%
2026-07-17	1.9200	2.0600	1.9200	1.9800	-11.607%	13	53,539	+112.121%
2026-07-16	2.2400	2.2400	2.2400	2.2400	+6.667%	1	53,539	+87.500%
2026-07-15	2.1000	2.1000	2.1000	2.1000	-3.226%	1	53,539	+100.000%
2026-07-14	2.1700	2.1700	2.1700	2.1700	-5.240%	1	53,540	+93.548%
2026-07-13	2.1600	2.2900	2.1600	2.2900	+16.244%	22	53,540	+83.406%
2026-07-10	2.0400	2.0400	1.9700	1.9700	-11.261%	12	53,559	+113.198%
2026-07-08	2.1200	2.2200	2.1200	2.2200	+17.460%	2	53,559	+89.189%
2026-07-07	1.7500	1.8900	1.7500	1.8900	+13.174%	3	53,559	+122.222%
2026-07-06	1.6700	1.6700	1.6700	1.6700	+0.602%	1	53,559	+151.497%
2026-07-02	1.6600	1.6600	1.6600	1.6600	+2.469%	1	53,557	+153.012%
2026-07-01	1.6000	1.6200	1.6000	1.6200	+29.600%	2	53,557	+159.259%
2026-06-30	1.2500	1.2500	1.2500	1.2500	+2.459%	1	53,557	+236.000%
2026-06-29	1.2200	1.2200	1.2200	1.2200	-0.813%	1	53,557	+244.262%
2026-06-26	1.2300	1.2300	1.2300	1.2300	-12.143%	1	53,558	+241.463%
2026-06-24	1.4100	1.4100	1.4000	1.4000	-21.348%	2	53,558	+200.000%
2026-06-23	1.7800	1.7800	1.7800	1.7800	0.000%	20	53,558	+135.955%
2026-06-22	1.7700	1.7800	1.7700	1.7800	+5.952%	50	53,538	+135.955%
2026-06-18	1.6100	1.6800	1.6100	1.6800	-4.000%	10	53,465	+150.000%
2026-06-17	1.7700	1.8500	1.7500	1.7500	-6.915%	72	53,465	+140.000%
2026-06-16	1.9400	1.9400	1.8800	1.8800	-7.389%	229	53,465	+123.404%
2026-06-15	1.9700	2.0300	1.9700	2.0300	-4.245%	35	53,155	+106.897%
2026-06-12	2.1200	2.1200	2.1200	2.1200	+0.952%	170	53,155	+98.113%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-11.017%	8	53,155	+100.000%
2026-06-09	2.3600	2.3600	2.3600	2.3600	+6.306%	1	53,155	+77.966%
2026-06-03	2.2100	2.2200	2.2100	2.2200	+8.824%	20	53,155	+89.189%
2026-06-02	2.0500	2.0500	2.0300	2.0400	-8.929%	1,764	53,145	+105.882%
2026-05-28	2.2500	2.2500	2.2400	2.2400	-12.840%	276	51,806	+87.500%
2026-05-26	2.5700	2.5700	2.5700	2.5700	-28.611%	3	51,667	+63.424%
2026-05-19	3.6400	3.6400	3.6000	3.6000	+9.091%	16	51,666	+16.667%
2026-05-18	3.3000	3.3000	3.3000	3.3000	+4.762%	5	51,667	+27.273%
2026-05-15	3.5000	3.5000	3.1500	3.1500	+26.506%	305	51,667	+33.333%
2026-05-14	2.4900	2.4900	2.4900	2.4900	-7.435%	20	51,820	+68.675%
2026-05-13	2.5900	2.7000	2.5900	2.6900	+3.861%	19	51,840	+56.134%
2026-05-12	2.5500	2.5900	2.5500	2.5900	+9.283%	32	51,840	+62.162%
2026-05-11	2.3600	2.3700	2.3600	2.3700	+3.493%	50	51,840	+77.215%
2026-05-06	2.3100	2.3100	2.2900	2.2900	-12.261%	58	51,878	+83.406%
2026-05-05	2.6500	2.6500	2.6100	2.6100	-4.396%	15	51,869	+60.920%
2026-05-04	2.7300	2.7300	2.7300	2.7300	+10.976%	300	51,872	+53.846%
2026-05-01	2.5300	2.5300	2.3800	2.4600	-2.381%	7,013	44,882	+70.732%
2026-04-30	2.5300	2.5300	2.5200	2.5200	+0.398%	9	44,882	+66.667%
2026-04-29	2.5100	2.5100	2.5100	2.5100	+5.021%	2	44,891	+67.331%
2026-04-28	2.3900	2.4000	2.3900	2.3900	+8.636%	10,086	44,891	+75.732%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-6.383%	2	34,891	+90.909%
2026-04-23	2.3200	2.3500	2.3200	2.3500	+9.302%	56	34,891	+78.723%
2026-04-22	2.0700	2.1600	2.0700	2.1500	-3.153%	219	34,902	+95.349%
2026-04-21	2.1200	2.2200	2.1100	2.2200	+6.220%	38,980	3,696	+89.189%
2026-04-20	2.0500	2.0900	2.0500	2.0900	+2.451%	51	3,696	+100.957%
2026-04-17	2.0600	2.0700	1.9800	2.0400	0.000%	3,645	3,645	+105.882%