Dark

TLT20270617P90
TLT Jun 17 2027 90.00 Put (TLT270617P00090000)
option OPRA

EOD

Sep 24, 2026

11.34+11.068%(+1.13)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.7500	11.3400	10.7500	11.3400	+11.068%	54	870	0.000%
2026-09-23	10.0600	10.3500	10.0600	10.2100	+11.341%	36	895	+11.068%
2026-09-22	9.1700	9.1700	9.1700	9.1700	-0.542%	1	860	+23.664%
2026-09-21	9.3800	9.3800	9.1000	9.2200	-2.845%	4	859	+22.993%
2026-09-18	9.4900	9.4900	9.4900	9.4900	+4.286%	25	859	+19.494%
2026-09-17	9.1000	9.1000	9.1000	9.1000	-6.186%	2	839	+24.615%
2026-09-16	9.6500	9.7000	9.6500	9.7000	+1.042%	4	839	+16.907%
2026-09-14	9.9500	10.1100	9.4600	9.6000	0.000%	11	846	+18.125%
2026-09-11	9.6500	9.6500	9.6000	9.6000	-1.538%	5	838	+18.125%
2026-09-10	9.7400	9.7500	9.7400	9.7500	+7.143%	2	837	+16.308%
2026-09-09	8.6700	9.2000	8.6700	9.1000	+4.598%	6	835	+24.615%
2026-09-08	8.7000	8.7000	8.7000	8.7000	+1.754%	1	836	+30.345%
2026-09-04	8.5000	8.5500	8.5000	8.5500	-5.525%	2	834	+32.632%
2026-09-02	9.0500	9.0500	9.0500	9.0500	+1.685%	4	834	+25.304%
2026-08-31	8.9000	8.9000	8.9000	8.9000	+5.952%	3	831	+27.416%
2026-08-28	8.4000	8.4500	8.3500	8.4000	-0.592%	4	834	+35.000%
2026-08-24	8.6600	8.6700	8.4500	8.4500	-7.346%	69	833	+34.201%
2026-08-21	8.9900	9.1200	8.9900	9.1200	+5.190%	201	851	+24.342%
2026-08-20	8.6700	8.6700	8.6700	8.6700	+4.207%	140	650	+30.796%
2026-08-19	8.3400	8.4100	8.3200	8.3200	-12.880%	180	857	+36.298%
2026-08-18	9.5500	9.5500	9.5500	9.5500	+0.951%	1	760	+18.743%
2026-08-17	9.2000	9.4600	9.2000	9.4600	+4.185%	38	759	+19.873%
2026-08-14	9.0000	9.0800	9.0000	9.0800	+9.398%	10	762	+24.890%
2026-08-13	8.3000	8.3000	8.3000	8.3000	-4.598%	1	766	+36.627%
2026-08-11	8.7000	8.7000	8.7000	8.7000	-2.027%	1	765	+30.345%
2026-08-10	8.8800	8.8800	8.8800	8.8800	+3.860%	1	764	+27.703%
2026-08-06	8.5500	8.5500	8.5500	8.5500	+5.948%	1	764	+32.632%
2026-08-05	8.0700	8.0700	8.0700	8.0700	-4.947%	5	763	+40.520%
2026-08-04	8.4300	8.4900	8.4300	8.4900	-2.971%	5	770	+33.569%
2026-08-03	8.7500	8.7500	8.7500	8.7500	-5.405%	2	770	+29.600%
2026-07-31	9.1000	9.2500	9.1000	9.2500	+7.558%	5	768	+22.595%
2026-07-29	7.8300	8.6000	7.8300	8.6000	+18.621%	21	765	+31.860%
2026-07-28	7.2500	7.2500	7.2500	7.2500	-12.651%	17	744	+56.414%
2026-07-23	8.2600	8.3000	8.2400	8.3000	+6.138%	3	730	+36.627%
2026-07-22	7.8200	7.8200	7.8200	7.8200	+2.222%	1	729	+45.013%
2026-07-21	7.6200	7.6700	7.6200	7.6500	+1.729%	7	728	+48.235%
2026-07-20	7.3500	7.5500	7.3500	7.5200	+9.781%	108	722	+50.798%
2026-07-17	6.8500	6.8500	6.8500	6.8500	-6.164%	10	785	+65.547%
2026-07-16	7.5000	7.5100	7.3000	7.3000	+3.399%	69	785	+55.342%
2026-07-15	7.0600	7.0600	7.0600	7.0600	-3.946%	1	848	+60.623%
2026-07-13	7.1000	7.3500	7.1000	7.3500	+5.000%	27	853	+54.286%
2026-07-10	6.9000	7.0000	6.9000	7.0000	+3.093%	18	848	+62.000%
2026-07-09	6.8000	6.8000	6.7900	6.7900	-3.276%	20	833	+67.010%
2026-07-08	7.0200	7.2500	7.0200	7.0200	+2.332%	103	813	+61.538%
2026-07-07	6.8600	6.8600	6.8600	6.8600	+26.568%	1	754	+65.306%
2026-06-30	5.2500	5.4200	5.2500	5.4200	+7.115%	5	754	+109.225%
2026-06-29	5.0500	5.0600	5.0000	5.0600	-0.394%	10	753	+124.111%
2026-06-26	5.0700	5.1000	5.0700	5.0800	+1.195%	17	749	+123.228%
2026-06-25	5.0300	5.0500	5.0000	5.0200	-4.381%	10	737	+125.896%
2026-06-24	5.2500	5.2700	5.2500	5.2500	-12.791%	7	733	+116.000%
2026-06-22	6.0200	6.0200	6.0200	6.0200	-12.500%	15	728	+88.372%
2026-06-11	6.8800	6.8800	6.8800	6.8800	-1.714%	1	713	+64.826%
2026-06-09	7.0000	7.0000	7.0000	7.0000	+0.287%	1	712	+62.000%
2026-06-08	6.9900	6.9900	6.9800	6.9800	+1.159%	2	711	+62.464%
2026-06-03	6.9000	6.9000	6.9000	6.9000	+6.646%	51	711	+64.348%
2026-06-02	6.4700	6.4700	6.4700	6.4700	-4.572%	1	711	+75.270%
2026-06-01	7.1000	7.1000	6.7800	6.7800	+1.955%	7	711	+67.257%
2026-05-29	6.6500	6.6500	6.6500	6.6500	-2.349%	4	718	+70.526%
2026-05-28	6.8100	6.8100	6.8100	6.8100	-5.285%	2	714	+66.520%
2026-05-26	7.1900	7.1900	7.1900	7.1900	-11.779%	60	716	+57.719%
2026-05-18	8.1500	8.1500	8.1500	8.1500	+1.242%	1	716	+39.141%
2026-05-15	8.0500	8.0500	8.0500	8.0500	+8.491%	1	716	+40.870%
2026-05-13	7.4200	7.4200	7.4200	7.4200	+3.487%	50	715	+52.830%
2026-05-12	7.0500	7.1700	7.0500	7.1700	+6.696%	355	715	+58.159%
2026-05-11	6.7200	6.7200	6.7100	6.7200	+1.973%	30	715	+68.750%
2026-05-06	6.6000	6.6000	6.5900	6.5900	-10.340%	152	825	+72.079%
2026-05-04	7.3500	7.3500	7.3500	7.3500	+4.552%	300	956	+54.286%
2026-04-30	6.9500	7.0600	6.9500	7.0300	+4.613%	13	833	+61.309%
2026-04-27	6.6000	6.7200	6.6000	6.7200	+4.186%	51	833	+68.750%
2026-04-24	6.4500	6.4500	6.4500	6.4500	+0.467%	1	833	+75.814%
2026-04-21	6.4200	6.4200	6.4200	6.4200	+0.943%	1	832	+76.636%
2026-04-20	6.3600	6.3600	6.3600	6.3600	+1.113%	3	832	+78.302%
2026-04-17	6.4200	6.4200	6.2900	6.2900	-0.159%	21	830	+80.286%
2026-04-15	6.3000	6.3000	6.3000	6.3000	+2.941%	18	811	+80.000%
2026-04-14	6.1200	6.1200	6.1200	6.1200	-6.135%	3	811	+85.294%
2026-04-13	6.5200	6.5200	6.5200	6.5200	-7.649%	1	809	+73.926%
2026-04-07	7.0000	7.0600	7.0000	7.0600	0.000%	255	808	+60.623%
2026-04-01	7.0600	7.0600	7.0600	7.0600	-3.155%	250	846	+60.623%
2026-03-30	7.2900	7.2900	7.2900	7.2900	-6.658%	5	797	+55.556%
2026-03-27	8.0000	8.0000	7.8100	7.8100	+5.683%	280	792	+45.198%
2026-03-26	7.3900	7.3900	7.3900	7.3900	+2.355%	250	1,017	+53.451%
2026-03-25	7.2200	7.2200	7.2200	7.2200	-0.414%	1	792	+57.064%
2026-03-23	7.3300	7.3300	7.2500	7.2500	-7.051%	15	792	+56.414%
2026-03-20	6.9900	7.8000	6.9500	7.8000	+18.182%	330	777	+45.385%
2026-03-17	6.6500	6.6600	6.6000	6.6000	-2.941%	33	743	+71.818%
2026-03-16	6.9700	6.9700	6.7300	6.8000	-6.977%	652	726	+66.765%
2026-03-13	7.3000	7.3300	7.2500	7.3100	+4.429%	173	506	+55.130%
2026-03-12	7.0000	7.0000	6.9100	7.0000	+4.478%	335	414	+62.000%
2026-03-11	6.3700	6.7000	6.3700	6.7000	+15.120%	505	456	+69.254%
2026-03-09	5.8200	5.8200	5.8200	5.8200	-0.342%	2	55	+94.845%
2026-03-06	5.9200	5.9200	5.8400	5.8400	+12.308%	4	53	+94.178%
2026-03-04	5.1800	5.2000	5.1800	5.2000	+0.971%	7	51	+118.077%
2026-03-02	5.1600	5.1600	5.1500	5.1500	+8.421%	2	45	+120.194%
2026-02-27	4.7900	4.7900	4.7500	4.7500	-4.040%	42	43	+138.737%
2026-02-26	4.9500	4.9500	4.9500	4.9500	0.000%	1	0	+129.091%