Dark

TLT20270617P75
TLT Jun 17 2027 75.00 Put (TLT270617P00075000)
option OPRA

EOD

Sep 24, 2026

1.78+30.882%(+0.42)3,484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3800	1.7800	1.3700	1.7800	+30.882%	3,484	83,430	0.000%
2026-09-23	1.2200	1.4200	1.2200	1.3600	+32.039%	30,084	85,030	+30.882%
2026-09-22	1.0100	1.0300	1.0100	1.0300	+5.102%	8	62,998	+72.816%
2026-09-21	1.0900	1.0900	0.9800	0.9800	-14.783%	12,003	63,003	+81.633%
2026-09-18	1.1500	1.1500	1.1500	1.1500	+4.545%	30	75,002	+54.783%
2026-09-17	1.1400	1.1400	1.1000	1.1000	-16.031%	12	75,002	+61.818%
2026-09-16	1.3000	1.3300	1.3000	1.3100	-7.746%	73	75,007	+35.878%
2026-09-15	1.4400	1.4400	1.4000	1.4200	+11.811%	48	75,007	+25.352%
2026-09-14	1.3500	1.3800	1.2700	1.2700	-3.788%	7	74,962	+40.157%
2026-09-11	1.3200	1.3200	1.3200	1.3200	-7.042%	13	74,956	+34.848%
2026-09-10	1.3200	1.4200	1.2800	1.4200	+27.928%	44	74,969	+25.352%
2026-09-09	1.0500	1.1200	1.0500	1.1100	+7.767%	17	74,959	+60.360%
2026-09-08	1.0000	1.0300	1.0000	1.0300	0.000%	7	74,957	+72.816%
2026-09-04	1.0100	1.0300	0.9800	1.0300	-1.905%	401	74,555	+72.816%
2026-09-03	1.0500	1.0700	1.0300	1.0500	-7.895%	102	74,555	+69.524%
2026-09-02	1.1100	1.1400	1.1100	1.1400	0.000%	10	74,591	+56.140%
2026-09-01	1.1200	1.1600	1.1000	1.1400	+3.636%	95	74,643	+56.140%
2026-08-31	1.0000	1.1300	1.0000	1.1000	+14.583%	96	74,608	+61.818%
2026-08-28	0.9600	0.9600	0.9600	0.9600	-4.000%	1	74,586	+85.417%
2026-08-27	0.9800	1.0000	0.9800	1.0000	+4.167%	6	74,585	+78.000%
2026-08-26	0.9000	1.0000	0.9000	0.9600	+1.053%	1,285	74,584	+85.417%
2026-08-25	0.9400	0.9900	0.9400	0.9500	-12.844%	137	74,511	+87.368%
2026-08-24	1.1000	1.1200	1.0800	1.0900	-10.656%	172	74,459	+63.303%
2026-08-21	1.2300	1.2300	1.2000	1.2200	+7.965%	8,352	74,327	+45.902%
2026-08-20	1.0700	1.1800	1.0700	1.1300	+13.000%	1,135	66,435	+57.522%
2026-08-19	1.0200	1.0500	0.9600	1.0000	-21.875%	1,269	66,733	+78.000%
2026-08-18	1.2600	1.2800	1.2600	1.2800	-1.538%	3	67,300	+39.063%
2026-08-17	1.2500	1.3000	1.2500	1.3000	+23.810%	4,010	67,297	+36.923%
2026-08-13	1.0000	1.0500	1.0000	1.0500	-6.250%	62	63,336	+69.524%
2026-08-12	1.1000	1.1200	1.1000	1.1200	-3.448%	2	63,336	+58.929%
2026-08-11	1.1600	1.1600	1.1400	1.1600	-2.521%	101	63,335	+53.448%
2026-08-10	1.1000	1.1900	1.1000	1.1900	+5.310%	2	63,315	+49.580%
2026-08-07	1.0600	1.1300	1.0600	1.1300	-1.739%	22	63,314	+57.522%
2026-08-06	1.0900	1.1600	1.0900	1.1500	+8.491%	62	63,302	+54.783%
2026-08-05	1.0500	1.0600	1.0500	1.0600	-6.195%	5	63,278	+67.925%
2026-08-04	1.1300	1.1600	1.0800	1.1300	-8.871%	140	63,766	+57.522%
2026-08-03	1.2200	1.2600	1.2200	1.2400	-5.344%	1,641	63,767	+43.548%
2026-07-31	1.3100	1.3700	1.2200	1.3100	+23.585%	14,766	63,267	+35.878%
2026-07-30	1.0600	1.0600	1.0600	1.0600	+2.913%	1	64,410	+67.925%
2026-07-29	0.7500	1.0300	0.7400	1.0300	+30.380%	25	64,410	+72.816%
2026-07-28	0.7800	0.7900	0.7800	0.7900	-4.819%	1,495	64,409	+125.316%
2026-07-27	0.8300	0.8300	0.8300	0.8300	-10.753%	10	64,759	+114.458%
2026-07-24	0.8900	0.9300	0.8900	0.9300	-5.102%	3	64,759	+91.398%
2026-07-23	0.9100	0.9900	0.9100	0.9800	+13.953%	108	64,764	+81.633%
2026-07-22	0.8600	0.8600	0.8600	0.8600	+7.500%	3	64,752	+106.977%
2026-07-21	0.7900	0.8400	0.7900	0.8000	+14.286%	17	64,749	+122.500%
2026-07-20	0.7000	0.7100	0.7000	0.7000	-4.110%	303	64,749	+154.286%
2026-07-15	0.7300	0.7300	0.7300	0.7300	0.000%	25	65,073	+143.836%
2026-07-14	0.7300	0.7300	0.7300	0.7300	-3.947%	5	65,053	+143.836%
2026-07-13	0.7600	0.7600	0.7500	0.7600	+8.571%	35	65,053	+134.211%
2026-07-10	0.7000	0.7000	0.7000	0.7000	0.000%	10	65,048	+154.286%
2026-07-08	0.7000	0.7800	0.7000	0.7000	+4.478%	1,402	65,173	+154.286%
2026-07-07	0.6300	0.6700	0.6300	0.6700	+24.074%	23,410	64,490	+165.672%
2026-07-06	0.5500	0.5500	0.5400	0.5400	+1.887%	3	42,983	+229.630%
2026-07-02	0.5600	0.5600	0.5200	0.5300	-3.636%	435	42,585	+235.849%
2026-07-01	0.5400	0.5500	0.5400	0.5500	+27.907%	5	42,585	+223.636%
2026-06-30	0.4300	0.4300	0.4300	0.4300	+4.878%	5,000	42,582	+313.953%
2026-06-29	0.4000	0.4200	0.4000	0.4100	-6.818%	5,074	38,624	+334.146%
2026-06-26	0.4400	0.4500	0.4000	0.4400	-4.348%	1,592	37,581	+304.545%
2026-06-25	0.4700	0.5000	0.4500	0.4600	-14.815%	72	36,643	+286.957%
2026-06-24	0.6300	0.6300	0.5400	0.5400	-23.944%	362	36,668	+229.630%
2026-06-23	0.7500	0.7500	0.7100	0.7100	-1.389%	3	37,128	+150.704%
2026-06-22	0.7200	0.7200	0.7200	0.7200	+4.348%	300	37,126	+147.222%
2026-06-18	0.6800	0.7000	0.6500	0.6900	-13.750%	700	37,140	+157.971%
2026-06-17	0.7800	0.8000	0.7200	0.8000	-1.235%	60	37,140	+122.500%
2026-06-16	0.8200	0.8200	0.8000	0.8100	-4.706%	425	37,140	+119.753%
2026-06-15	0.8200	0.8600	0.8200	0.8500	-1.163%	187	36,645	+109.412%
2026-06-12	0.8700	0.8700	0.8600	0.8600	+1.176%	5	36,645	+106.977%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-15.842%	2	36,645	+109.412%
2026-06-10	0.9400	1.0200	0.9400	1.0100	+1.000%	4	36,645	+76.238%
2026-06-09	0.9900	1.0000	0.9900	1.0000	+3.093%	202	36,645	+78.000%
2026-06-08	0.9700	0.9700	0.9700	0.9700	+7.778%	200	36,643	+83.505%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+7.143%	1	36,843	+97.778%
2026-06-04	0.8600	0.8600	0.8400	0.8400	-12.500%	3,010	37,343	+111.905%
2026-06-03	0.9300	0.9600	0.9300	0.9600	+10.345%	401	34,918	+85.417%
2026-06-02	0.8600	0.8700	0.8600	0.8700	-6.452%	5	35,042	+104.598%
2026-06-01	0.9200	0.9300	0.9200	0.9300	+1.087%	300	35,037	+91.398%
2026-05-29	0.9100	0.9200	0.9100	0.9200	-8.000%	5	34,792	+93.478%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-7.407%	4,300	34,790	+78.000%
2026-05-27	1.0400	1.0800	1.0400	1.0800	-6.897%	7	37,563	+64.815%
2026-05-26	1.1500	1.1600	1.1400	1.1600	-11.450%	8	37,562	+53.448%
2026-05-22	1.3400	1.4100	1.3100	1.3100	-12.667%	7,734	37,563	+35.878%
2026-05-21	1.6400	1.6400	1.4900	1.5000	-3.846%	101	41,254	+18.667%
2026-05-20	1.7200	1.7200	1.5600	1.5600	-13.812%	8,357	41,254	+14.103%
2026-05-19	1.7000	1.8100	1.7000	1.8100	+16.774%	58	43,796	-1.657%
2026-05-18	1.4200	1.5500	1.4200	1.5500	+4.730%	195	43,796	+14.839%
2026-05-15	1.4000	1.5000	1.3700	1.4800	+23.333%	25,094	43,796	+20.270%
2026-05-13	1.1600	1.2000	1.1600	1.2000	+8.108%	38	21,730	+48.333%
2026-05-12	1.0900	1.1400	1.0800	1.1100	+9.901%	2,532	21,732	+60.360%
2026-05-11	1.0100	1.0100	1.0100	1.0100	+6.316%	2	21,732	+76.238%
2026-05-08	0.9500	0.9500	0.9400	0.9500	-8.654%	104	19,211	+87.368%
2026-05-07	1.0400	1.0400	1.0400	1.0400	-13.333%	14,000	19,207	+71.154%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-3.226%	1	5,322	+48.333%
2026-05-04	1.1600	1.2400	1.1500	1.2400	+9.735%	69	5,322	+43.548%
2026-05-01	1.1700	1.1800	1.1000	1.1300	-5.042%	193	5,215	+57.522%
2026-04-30	1.1900	1.1900	1.1900	1.1900	+5.310%	21	5,215	+49.580%
2026-04-29	1.1200	1.1300	1.1200	1.1300	+4.630%	3	5,215	+57.522%
2026-04-28	1.1100	1.1100	1.0800	1.0800	+0.935%	11	5,212	+64.815%
2026-04-27	0.9800	1.0700	0.9800	1.0700	+8.081%	53	5,202	+66.355%
2026-04-24	0.9600	0.9900	0.9600	0.9900	+11.236%	3	5,164	+79.798%
2026-04-20	0.9200	0.9200	0.8600	0.8900	-4.301%	5	5,165	+100.000%
2026-04-17	0.9200	0.9300	0.8900	0.9300	-6.061%	6	5,164	+91.398%
2026-04-16	0.9400	0.9900	0.9400	0.9900	+8.791%	3	5,163	+79.798%
2026-04-15	0.9000	0.9100	0.9000	0.9100	+4.598%	5	5,163	+95.604%
2026-04-14	0.9000	0.9000	0.8700	0.8700	-11.224%	4	5,163	+104.598%
2026-04-13	1.0100	1.0100	0.9800	0.9800	-2.000%	3	5,164	+81.633%
2026-04-09	1.0900	1.0900	1.0000	1.0000	-4.762%	7	5,162	+78.000%
2026-04-08	1.0500	1.0800	1.0500	1.0500	-7.895%	12	5,157	+69.524%
2026-04-06	1.1500	1.1500	1.1400	1.1400	-4.202%	42	5,154	+56.140%
2026-04-02	1.2100	1.2100	1.1900	1.1900	-3.252%	32	5,085	+49.580%
2026-04-01	1.2800	1.2800	1.1700	1.2300	-6.818%	13	5,085	+44.715%
2026-03-31	1.3000	1.3200	1.3000	1.3200	-7.692%	26	5,085	+34.848%
2026-03-30	1.4400	1.4400	1.3800	1.4300	-12.270%	37	5,085	+24.476%
2026-03-27	1.6000	1.6400	1.5500	1.6300	+7.237%	84	5,085	+9.202%
2026-03-26	1.4100	1.5500	1.4100	1.5200	+11.765%	23	5,075	+17.105%
2026-03-25	1.4100	1.4100	1.3600	1.3600	-17.073%	25	5,075	+30.882%
2026-03-24	1.6400	1.6400	1.6300	1.6400	+17.143%	24	5,072	+8.537%
2026-03-23	1.4000	1.4000	1.4000	1.4000	-8.497%	5	5,072	+27.143%
2026-03-20	1.5000	1.5300	1.5000	1.5300	+28.571%	20	5,072	+16.340%
2026-03-19	1.1900	1.1900	1.1900	1.1900	+3.478%	1	5,052	+49.580%
2026-03-18	1.2100	1.2100	1.1500	1.1500	+6.481%	3	5,052	+54.783%
2026-03-17	1.1600	1.1600	1.0800	1.0800	-6.087%	42	5,049	+64.815%
2026-03-16	1.2100	1.2100	1.1500	1.1500	-14.815%	3	5,040	+54.783%
2026-03-13	1.3800	1.4300	1.3500	1.3500	-1.460%	2,014	5,040	+31.852%
2026-03-12	1.2900	1.3700	1.2700	1.3700	+21.239%	4,500	3,027	+29.927%
2026-03-11	0.9900	1.1300	0.9900	1.1300	+36.145%	94	148	+57.522%
2026-03-10	0.8000	0.8300	0.8000	0.8300	-1.190%	8	56	+114.458%
2026-03-06	0.8400	0.8400	0.8400	0.8400	+20.000%	1	56	+111.905%
2026-03-04	0.6900	0.7000	0.6900	0.7000	0.000%	6	55	+154.286%
2026-03-02	0.6900	0.7000	0.6900	0.7000	+7.692%	26	49	+154.286%
2026-02-27	0.6500	0.6500	0.6500	0.6500	-7.143%	2	23	+173.846%
2026-02-26	0.7100	0.7100	0.7000	0.7000	-10.256%	22	0	+154.286%
2026-02-24	0.7800	0.7800	0.7800	0.7800	0.000%	1	0	+128.205%