Dark

TLT20270617P85
TLT Jun 17 2027 85.00 Put (TLT270617P00085000)
option OPRA

EOD

Sep 24, 2026

6.75+11.570%(+0.70)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2000	6.7500	6.0700	6.7500	+11.570%	18	32,627	0.000%
2026-09-23	5.5300	6.0500	5.5300	6.0500	+19.802%	2,062	32,637	+11.570%
2026-09-22	5.1700	5.1700	5.0500	5.0500	+1.000%	4	30,586	+33.663%
2026-09-21	5.2000	5.2000	5.0000	5.0000	-8.088%	1,765	30,582	+35.000%
2026-09-18	5.4400	5.4400	5.4400	5.4400	+7.510%	10	30,252	+24.081%
2026-09-17	5.0600	5.0600	5.0600	5.0600	-11.228%	5	30,252	+33.399%
2026-09-16	5.7500	5.7500	5.7000	5.7000	-4.202%	12	30,252	+18.421%
2026-09-15	5.9500	5.9500	5.9500	5.9500	+4.386%	11	30,254	+13.445%
2026-09-14	5.8700	6.0500	5.7000	5.7000	-5.000%	13	30,244	+18.421%
2026-09-10	5.7000	6.0000	5.7000	6.0000	+15.385%	6	30,232	+12.500%
2026-09-09	4.8700	5.3400	4.8700	5.2000	+4.000%	536	30,260	+29.808%
2026-09-08	4.8500	5.0000	4.8500	5.0000	+2.041%	7	29,900	+35.000%
2026-09-04	4.9000	4.9000	4.9000	4.9000	+1.031%	2	29,893	+37.755%
2026-09-03	4.8500	4.8500	4.8500	4.8500	-6.910%	600	29,893	+39.175%
2026-09-02	5.1500	5.2100	5.1500	5.2100	+4.200%	9	30,194	+29.559%
2026-09-01	5.0000	5.0000	5.0000	5.0000	-2.153%	2	30,301	+35.000%
2026-08-31	5.1100	5.1100	5.1100	5.1100	+11.087%	100	30,301	+32.094%
2026-08-28	4.6000	4.6000	4.6000	4.6000	0.000%	1	30,201	+46.739%
2026-08-27	4.6000	4.6000	4.6000	4.6000	+2.222%	1	30,201	+46.739%
2026-08-26	4.5000	4.5000	4.5000	4.5000	+1.810%	1	30,202	+50.000%
2026-08-25	4.5500	4.5500	4.4200	4.4200	-9.796%	8	30,202	+52.715%
2026-08-24	4.9400	4.9700	4.9000	4.9000	-7.895%	44	30,204	+37.755%
2026-08-21	5.3200	5.3200	5.3200	5.3200	+8.130%	1	30,203	+26.880%
2026-08-20	4.9200	4.9200	4.9200	4.9200	+4.904%	2	30,202	+37.195%
2026-08-19	4.6000	4.6900	4.6000	4.6900	-13.148%	5	30,201	+43.923%
2026-08-18	5.6700	5.6700	5.4000	5.4000	-1.280%	37	30,215	+25.000%
2026-08-17	5.3200	5.4700	5.3200	5.4700	+4.789%	2	30,234	+23.400%
2026-08-14	5.1000	5.2500	5.0500	5.2200	+12.987%	29	30,232	+29.310%
2026-08-13	4.6200	4.6200	4.6200	4.6200	-8.876%	1	30,214	+46.104%
2026-08-12	5.0700	5.0700	5.0700	5.0700	+1.400%	3	30,213	+33.136%
2026-08-11	5.0000	5.0100	4.9500	5.0000	-2.913%	20	30,210	+35.000%
2026-08-10	5.1500	5.1500	5.1500	5.1500	+5.102%	11	30,222	+31.068%
2026-08-06	4.9000	4.9000	4.9000	4.9000	+7.456%	1	30,213	+37.755%
2026-08-05	4.6200	4.6500	4.5400	4.5600	-3.594%	1,011	30,212	+48.026%
2026-08-04	4.8500	4.8500	4.7300	4.7300	-6.337%	17	30,713	+42.706%
2026-08-03	5.0500	5.1600	5.0000	5.0500	-4.896%	86	30,706	+33.663%
2026-07-31	5.3300	5.4600	5.2400	5.3100	+12.262%	14,063	30,729	+27.119%
2026-07-30	4.7300	4.7300	4.7300	4.7300	-3.469%	15	31,220	+42.706%
2026-07-29	4.0000	4.9000	3.9900	4.9000	+25.641%	1,005	31,284	+37.755%
2026-07-28	4.1200	4.1200	3.9000	3.9000	-12.556%	16	31,480	+73.077%
2026-07-24	4.4000	4.5000	4.4000	4.4600	-3.043%	1,003	31,490	+51.345%
2026-07-23	4.5700	4.7000	4.5700	4.6000	+6.729%	538	30,762	+46.739%
2026-07-22	4.2000	4.3100	4.2000	4.3100	+3.357%	33	30,973	+56.613%
2026-07-21	4.3000	4.3000	4.1700	4.1700	+2.457%	306	30,952	+61.871%
2026-07-20	3.9500	4.0800	3.9500	4.0700	+14.648%	3	31,223	+65.848%
2026-07-17	3.6000	3.6000	3.5500	3.5500	-12.776%	2	31,220	+90.141%
2026-07-16	4.0800	4.0800	4.0700	4.0700	+5.714%	2	31,220	+65.848%
2026-07-15	3.8600	3.8600	3.7900	3.8500	-0.517%	31	31,242	+75.325%
2026-07-14	3.8500	3.9000	3.8500	3.8700	-3.250%	7	31,217	+74.419%
2026-07-13	3.9000	4.0000	3.8200	4.0000	+6.101%	880	30,858	+68.750%
2026-07-09	3.7700	3.7700	3.7700	3.7700	-0.789%	1	30,939	+79.045%
2026-07-08	3.7700	3.9700	3.7400	3.8000	+4.110%	564	31,188	+77.632%
2026-07-07	3.3100	3.7100	3.3100	3.6500	+13.003%	111	30,840	+84.932%
2026-07-06	3.2500	3.2500	3.2300	3.2300	+4.194%	21	30,744	+108.978%
2026-07-02	3.2000	3.3000	3.1000	3.1000	+0.977%	352	30,972	+117.742%
2026-07-01	3.2000	3.2000	3.0500	3.0700	+10.036%	544	30,972	+119.870%
2026-06-30	2.5500	2.7900	2.5500	2.7900	+14.815%	117	30,807	+141.935%
2026-06-29	2.4300	2.4300	2.4300	2.4300	-2.800%	20	30,761	+177.778%
2026-06-26	2.5800	2.5800	2.5000	2.5000	-3.101%	21	30,761	+170.000%
2026-06-25	2.5100	2.6000	2.5100	2.5800	-4.797%	23	30,740	+161.628%
2026-06-24	2.7400	2.7400	2.6800	2.7100	-15.313%	807	30,727	+149.077%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-4.478%	80	30,211	+110.938%
2026-06-22	3.2200	3.3500	3.2200	3.3500	+10.197%	744	30,226	+101.493%
2026-06-18	3.0200	3.0400	2.9600	3.0400	-6.462%	8	30,125	+122.039%
2026-06-17	3.2900	3.2900	3.2500	3.2500	-3.561%	26	30,125	+107.692%
2026-06-16	3.4200	3.5000	3.3700	3.3700	-6.389%	116	30,125	+100.297%
2026-06-15	3.5200	3.6000	3.4600	3.6000	-0.826%	56	30,277	+87.500%
2026-06-12	3.6300	3.6300	3.6300	3.6300	+2.833%	1	30,277	+85.950%
2026-06-11	3.8700	3.9400	3.5300	3.5300	-12.189%	494	30,277	+91.218%
2026-06-10	3.8500	4.0200	3.8500	4.0200	-1.229%	129	30,351	+67.910%
2026-06-09	4.0200	4.0700	4.0000	4.0700	+1.750%	21	30,347	+65.848%
2026-06-08	3.9700	4.0200	3.9700	4.0000	+2.564%	6	30,347	+68.750%
2026-06-05	3.8800	3.9500	3.8000	3.9000	+6.557%	207	30,341	+73.077%
2026-06-04	3.6800	3.6800	3.6600	3.6600	-4.687%	5	30,138	+84.426%
2026-06-03	3.8000	3.8400	3.8000	3.8400	+4.632%	2	30,138	+75.781%
2026-06-02	3.6000	3.6700	3.6000	3.6700	-9.158%	11	30,138	+83.924%
2026-06-01	3.9000	4.0500	3.9000	4.0400	+6.037%	52	30,130	+67.079%
2026-05-29	3.7600	3.8100	3.7600	3.8100	-0.522%	53	30,153	+77.165%
2026-05-28	3.8200	3.8500	3.8200	3.8300	-4.250%	4	30,105	+76.240%
2026-05-27	4.0500	4.0800	4.0000	4.0000	-5.882%	88	30,101	+68.750%
2026-05-26	4.2400	4.2500	4.2200	4.2500	-8.009%	84	30,074	+58.824%
2026-05-22	4.6000	4.7400	4.6000	4.6200	-6.478%	21	29,990	+46.104%
2026-05-21	5.2200	5.2200	4.9400	4.9400	-3.137%	39	29,989	+36.640%
2026-05-20	5.4700	5.4700	5.0200	5.1000	-6.422%	15	29,989	+32.353%
2026-05-19	5.3500	5.6300	5.3500	5.4500	+6.445%	38	30,002	+23.853%
2026-05-18	4.9000	5.1200	4.9000	5.1200	+1.992%	466	30,002	+31.836%
2026-05-15	4.8500	5.0400	4.8400	5.0200	+22.439%	1,727	30,002	+34.462%
2026-05-14	4.0800	4.1000	4.0800	4.1000	-6.818%	223	27,869	+64.634%
2026-05-13	4.2200	4.4200	4.2200	4.4000	+3.529%	108	27,864	+53.409%
2026-05-12	4.1100	4.2500	4.1100	4.2500	+9.254%	514	27,864	+58.824%
2026-05-11	3.8100	3.8900	3.8100	3.8900	+2.910%	62	27,864	+73.522%
2026-05-08	3.7000	3.7800	3.7000	3.7800	-5.025%	14	27,665	+78.571%
2026-05-07	3.9000	3.9800	3.9000	3.9800	+4.462%	14,002	29,051	+69.598%
2026-05-06	3.9000	3.9000	3.8100	3.8100	-10.563%	20	15,225	+77.165%
2026-05-05	4.2600	4.2600	4.2600	4.2600	-2.961%	6	15,226	+58.451%
2026-05-04	4.2500	4.5000	4.2300	4.3900	+7.335%	33	15,220	+53.759%
2026-05-01	4.1800	4.1800	4.0900	4.0900	-3.765%	7	15,216	+65.037%
2026-04-30	4.2000	4.2500	4.1700	4.2500	+2.410%	112	15,216	+58.824%
2026-04-29	4.0800	4.1500	4.0800	4.1500	+5.063%	3	15,213	+62.651%
2026-04-28	4.0200	4.0500	3.9500	3.9500	0.000%	4	15,214	+70.886%
2026-04-27	3.8400	3.9500	3.8400	3.9500	+5.333%	103	15,215	+70.886%
2026-04-24	3.7900	3.7900	3.7500	3.7500	+1.902%	2	15,214	+80.000%
2026-04-23	3.6800	3.6800	3.6800	3.6800	-3.158%	1	15,214	+83.424%
2026-04-21	3.6000	3.8600	3.6000	3.8000	+4.110%	21	15,230	+77.632%
2026-04-20	3.6500	3.7200	3.6200	3.6500	-0.545%	62	15,224	+84.932%
2026-04-17	3.7300	3.7300	3.6200	3.6700	-2.133%	130	15,220	+83.924%
2026-04-16	3.7500	3.7500	3.7500	3.7500	+0.806%	4	15,167	+80.000%
2026-04-15	3.6500	3.7200	3.6500	3.7200	+1.087%	4	15,166	+81.452%
2026-04-14	3.7000	3.7000	3.6800	3.6800	-3.158%	3	15,162	+83.424%
2026-04-13	3.8400	3.9500	3.8000	3.8000	-5.000%	12	15,159	+77.632%
2026-04-10	3.8500	4.0000	3.8200	4.0000	+5.263%	152	15,148	+68.750%
2026-04-09	3.8000	3.8000	3.8000	3.8000	-1.299%	100	15,096	+77.632%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-10.880%	3	14,996	+75.325%
2026-04-07	4.3500	4.3500	4.3200	4.3200	+4.600%	101	14,996	+56.250%
2026-04-06	4.1300	4.1300	4.1300	4.1300	-0.721%	1	14,895	+63.438%
2026-04-02	4.4100	4.4100	4.1600	4.1600	-4.368%	131	14,844	+62.260%
2026-04-01	4.3500	4.3500	4.3500	4.3500	-2.247%	485	14,844	+55.172%
2026-03-31	4.4500	4.4500	4.4500	4.4500	-1.982%	2	14,685	+51.685%
2026-03-30	4.5300	4.5400	4.5300	4.5400	-8.283%	3,000	14,685	+48.678%
2026-03-27	5.0300	5.0300	4.8800	4.9500	+4.873%	16	11,685	+36.364%
2026-03-26	4.6500	4.7200	4.6100	4.7200	+4.889%	2,006	11,670	+43.008%
2026-03-25	4.5500	4.5500	4.5000	4.5000	-9.639%	3	9,880	+50.000%
2026-03-24	4.9900	4.9900	4.9800	4.9800	+6.638%	21	9,879	+35.542%
2026-03-23	4.5500	4.8100	4.5100	4.6700	-6.600%	78	9,879	+44.540%
2026-03-20	4.2500	5.0000	4.2500	5.0000	+24.378%	20	9,834	+35.000%
2026-03-19	4.1800	4.1800	4.0200	4.0200	-5.412%	3	9,819	+67.910%
2026-03-18	4.0500	4.2500	4.0500	4.2500	+7.595%	807	9,816	+58.824%
2026-03-17	3.9500	4.0200	3.8500	3.9500	-3.659%	320	9,698	+70.886%
2026-03-16	4.3000	4.3000	4.0800	4.1000	-9.890%	414	9,702	+64.634%
2026-03-13	4.2500	4.6200	4.2500	4.5500	+3.409%	4,625	9,500	+48.352%
2026-03-12	4.2300	4.4000	4.2200	4.4000	+4.762%	25	13,078	+53.409%
2026-03-11	3.7100	4.2000	3.6500	4.2000	+30.435%	233	13,091	+60.714%
2026-03-10	3.3000	3.3000	3.2200	3.2200	-1.529%	4,035	12,960	+109.627%
2026-03-09	3.4000	3.4300	3.2700	3.2700	-2.679%	2,451	8,925	+106.422%
2026-03-06	3.4700	3.5500	3.3500	3.3600	+7.348%	31	6,482	+100.893%
2026-03-05	3.1200	3.1300	3.1200	3.1300	+6.826%	10	6,453	+115.655%
2026-03-04	2.8500	2.9300	2.8500	2.9300	+1.034%	6,355	6,444	+130.375%
2026-03-03	3.0100	3.0100	2.8800	2.9000	+1.754%	21	101	+132.759%
2026-03-02	2.8000	2.8900	2.8000	2.8500	+8.365%	68	80	+136.842%
2026-02-27	2.6400	2.6400	2.6100	2.6300	-1.866%	9	12	+156.654%
2026-02-26	2.6900	2.6900	2.6800	2.6800	-4.286%	2	0	+151.866%
2026-02-25	2.8000	2.8000	2.8000	2.8000	-6.667%	1	0	+141.071%
2026-02-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	0	+125.000%