Dark

TLT20270617P70
TLT Jun 17 2027 70.00 Put (TLT270617P00070000)
option OPRA

EOD

Sep 24, 2026

0.7400+34.545%(+0.1900)2,535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5800	0.7400	0.5800	0.7400	+34.545%	2,535	16,802	0.000%
2026-09-23	0.4900	0.5500	0.4900	0.5500	+30.952%	93	15,561	+34.545%
2026-09-22	0.4100	0.4200	0.4000	0.4200	0.000%	5	15,633	+76.190%
2026-09-21	0.4500	0.4500	0.4200	0.4200	-12.500%	25	15,628	+76.190%
2026-09-18	0.4800	0.4800	0.4800	0.4800	+2.128%	10	15,636	+54.167%
2026-09-17	0.5000	0.5000	0.4700	0.4700	-16.071%	9	15,626	+57.447%
2026-09-16	0.5600	0.5600	0.5600	0.5600	-9.677%	2	15,622	+32.143%
2026-09-15	0.6100	0.6200	0.6100	0.6200	+5.085%	2	15,621	+19.355%
2026-09-14	0.5700	0.5900	0.5700	0.5900	+11.321%	59	15,620	+25.424%
2026-09-11	0.5400	0.5400	0.5300	0.5300	-13.115%	2	15,620	+39.623%
2026-09-10	0.5600	0.6100	0.5400	0.6100	+35.556%	15	15,619	+21.311%
2026-09-08	0.4200	0.4500	0.4200	0.4500	+7.143%	20	15,654	+64.444%
2026-09-04	0.4400	0.4400	0.4200	0.4200	0.000%	510	15,452	+76.190%
2026-09-03	0.4500	0.4500	0.4200	0.4200	-17.647%	51	15,452	+76.190%
2026-09-01	0.4700	0.5100	0.4700	0.5100	+4.082%	27	15,504	+45.098%
2026-08-31	0.4900	0.4900	0.4900	0.4900	+16.667%	25	15,490	+51.020%
2026-08-27	0.4300	0.4300	0.4200	0.4200	-8.696%	10	15,474	+76.190%
2026-08-26	0.3900	0.4600	0.3800	0.4600	+15.000%	54	15,474	+60.870%
2026-08-25	0.4100	0.4100	0.4000	0.4000	-18.367%	46	15,478	+85.000%
2026-08-24	0.4700	0.4900	0.4700	0.4900	-7.547%	136	15,432	+51.020%
2026-08-21	0.5200	0.5400	0.5000	0.5300	0.000%	31	15,381	+39.623%
2026-08-20	0.4600	0.5300	0.4600	0.5300	+17.778%	60	15,371	+39.623%
2026-08-19	0.4500	0.4500	0.4300	0.4500	-15.094%	5,509	15,430	+64.444%
2026-08-14	0.5400	0.5400	0.5300	0.5300	+3.922%	58	15,526	+39.623%
2026-08-12	0.5100	0.5100	0.5100	0.5100	-1.923%	3	15,468	+45.098%
2026-08-11	0.5200	0.5200	0.5200	0.5200	-3.704%	3	15,468	+42.308%
2026-08-10	0.5100	0.5400	0.5100	0.5400	-1.818%	130	15,468	+37.037%
2026-08-06	0.5500	0.5500	0.5500	0.5500	+10.000%	1	15,432	+34.545%
2026-08-05	0.5000	0.5000	0.5000	0.5000	+4.167%	2	15,431	+48.000%
2026-08-04	0.4800	0.4800	0.4800	0.4800	-11.111%	1	15,433	+54.167%
2026-08-03	0.5600	0.5600	0.5400	0.5400	-15.625%	5	15,433	+37.037%
2026-07-31	0.5600	0.6400	0.5600	0.6400	+28.000%	13	15,435	+15.625%
2026-07-30	0.4800	0.5000	0.4700	0.5000	+11.111%	31	15,437	+48.000%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+4.651%	1	15,437	+64.444%
2026-07-23	0.4300	0.4300	0.4300	0.4300	+19.444%	1	15,437	+72.093%
2026-07-22	0.3900	0.3900	0.3600	0.3600	+5.882%	4	15,438	+105.556%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+9.677%	1	15,436	+117.647%
2026-07-20	0.3100	0.3100	0.3100	0.3100	-6.061%	18	15,435	+138.710%
2026-07-16	0.3300	0.3300	0.3300	0.3300	-5.714%	10	15,424	+124.242%
2026-07-08	0.3500	0.3500	0.3500	0.3500	+20.690%	10	15,424	+111.429%
2026-07-07	0.2800	0.2900	0.2800	0.2900	+7.407%	15,020	15,414	+155.172%
2026-07-06	0.2600	0.2700	0.2600	0.2700	+3.846%	3	414	+174.074%
2026-07-02	0.2600	0.2600	0.2600	0.2600	+30.000%	1	411	+184.615%
2026-06-29	0.2200	0.2200	0.2000	0.2000	-44.444%	3	411	+270.000%
2026-06-22	0.3600	0.3600	0.3600	0.3600	0.000%	14	409	+105.556%
2026-06-18	0.3600	0.3600	0.3600	0.3600	0.000%	1	398	+105.556%
2026-06-17	0.3600	0.3600	0.3600	0.3600	-7.692%	1	398	+105.556%
2026-06-16	0.3900	0.3900	0.3900	0.3900	-4.878%	32	398	+89.744%
2026-06-15	0.4000	0.4100	0.4000	0.4100	-10.870%	4	392	+80.488%
2026-06-12	0.4600	0.4600	0.4600	0.4600	0.000%	1	392	+60.870%
2026-06-11	0.4800	0.4800	0.4600	0.4600	-8.000%	5	392	+60.870%
2026-06-08	0.4800	0.5000	0.4800	0.5000	+11.111%	10	388	+48.000%
2026-06-05	0.4500	0.4500	0.4500	0.4500	-2.174%	10	384	+64.444%
2026-06-03	0.4700	0.4700	0.4600	0.4600	-6.122%	11	384	+60.870%
2026-06-01	0.4900	0.5000	0.4800	0.4900	+4.255%	22	384	+51.020%
2026-05-29	0.4500	0.4900	0.4500	0.4700	-7.843%	32	390	+57.447%
2026-05-28	0.5100	0.5100	0.5100	0.5100	-7.273%	2	374	+45.098%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-3.509%	10	372	+34.545%
2026-05-26	0.5700	0.5700	0.5700	0.5700	-14.925%	2	365	+29.825%
2026-05-22	0.6700	0.6700	0.6700	0.6700	-14.103%	16	363	+10.448%
2026-05-21	0.8300	0.8500	0.7800	0.7800	-1.266%	136	380	-5.128%
2026-05-20	0.7900	0.7900	0.7900	0.7900	-16.842%	5	380	-6.329%
2026-05-19	0.9400	0.9500	0.9000	0.9500	+25.000%	235	489	-22.105%
2026-05-18	0.7200	0.7600	0.7200	0.7600	+8.571%	153	489	-2.632%
2026-05-15	0.6600	0.7000	0.6600	0.7000	+37.255%	42	489	+5.714%
2026-05-07	0.5100	0.5100	0.5100	0.5100	-15.000%	2	187	+45.098%
2026-05-06	0.6000	0.6000	0.6000	0.6000	0.000%	100	186	+23.333%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+7.143%	1	86	+23.333%
2026-04-30	0.5600	0.5600	0.5600	0.5600	+3.704%	5	88	+32.143%
2026-04-29	0.5400	0.5400	0.5400	0.5400	+12.500%	1	86	+37.037%
2026-04-27	0.4700	0.5000	0.3000	0.4800	+4.348%	8	85	+54.167%
2026-04-24	0.4600	0.4600	0.4600	0.4600	-2.128%	1	88	+60.870%
2026-04-20	0.4700	0.4700	0.4700	0.4700	-6.000%	1	88	+57.447%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-13.793%	1	87	+48.000%
2026-04-06	0.5500	0.5800	0.5500	0.5800	-1.695%	2	86	+27.586%
2026-04-01	0.5900	0.5900	0.5900	0.5900	-11.940%	1	85	+25.424%
2026-03-31	0.6700	0.6700	0.6700	0.6700	-15.190%	1	86	+10.448%
2026-03-27	0.7900	0.7900	0.7900	0.7900	+6.757%	13	85	-6.329%
2026-03-20	0.6900	0.7500	0.6900	0.7400	+19.355%	4	72	0.000%
2026-03-19	0.6500	0.6500	0.6200	0.6200	0.000%	11	68	+19.355%
2026-03-18	0.6000	0.6200	0.6000	0.6200	0.000%	13	57	+19.355%
2026-03-16	0.6200	0.6200	0.6200	0.6200	-18.421%	1	49	+19.355%
2026-03-13	0.7500	0.7600	0.7500	0.7600	+4.110%	20	49	-2.632%
2026-03-12	0.6700	0.7300	0.6700	0.7300	+23.729%	2	36	+1.370%
2026-03-11	0.5900	0.5900	0.5900	0.5900	+22.917%	15	34	+25.424%
2026-03-10	0.4800	0.4800	0.4800	0.4800	+29.730%	15	34	+54.167%
2026-03-02	0.3700	0.3700	0.3700	0.3700	0.000%	3	19	+100.000%
2026-02-26	0.3600	0.3700	0.3600	0.3700	-7.500%	5	16	+100.000%
2026-02-25	0.4000	0.4000	0.4000	0.4000	-4.762%	10	0	+85.000%
2026-02-24	0.5200	1.7200	0.4200	0.4200	0.000%	3	0	+76.190%