Dark

TLT20280121P100
TLT Jan 21 2028 100.00 Put (TLT280121P00100000)
option OPRA

EOD

Sep 24, 2026

21.00+4.738%(+0.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.5000	21.0000	20.3900	21.0000	+4.738%	11	10,227	0.000%
2026-09-23	19.2500	20.0500	19.2500	20.0500	+7.219%	6	10,231	+4.738%
2026-09-22	18.7000	18.7000	18.7000	18.7000	-0.532%	1	10,230	+12.299%
2026-09-17	18.8000	18.8000	18.8000	18.8000	-5.051%	3	10,232	+11.702%
2026-09-14	19.6000	19.8000	19.6000	19.8000	+1.799%	4	10,230	+6.061%
2026-09-11	19.4500	19.4500	19.4500	19.4500	-0.765%	1	10,230	+7.969%
2026-09-10	19.2000	19.6000	19.2000	19.6000	+5.094%	11	10,230	+7.143%
2026-09-09	18.5000	18.8000	18.5000	18.6500	+1.635%	12	10,235	+12.601%
2026-09-08	18.0000	18.3500	18.0000	18.3500	+1.381%	3	10,230	+14.441%
2026-09-03	18.1000	18.1200	18.0200	18.1000	-2.426%	12	10,237	+16.022%
2026-09-02	18.4000	18.5500	18.3500	18.5500	+0.870%	5	10,231	+13.208%
2026-09-01	18.4100	18.4100	18.3000	18.3900	-0.054%	17	10,238	+14.192%
2026-08-31	18.4000	18.4000	18.4000	18.4000	+3.955%	1	10,228	+14.130%
2026-08-28	17.5000	17.7000	17.5000	17.7000	-1.667%	2	10,228	+18.644%
2026-08-24	18.0000	18.0000	18.0000	18.0000	-2.808%	1	10,234	+16.667%
2026-08-21	18.3000	18.5500	18.3000	18.5200	+1.758%	27	10,234	+13.391%
2026-08-20	18.4000	18.4000	18.2000	18.2000	-3.958%	2	10,242	+15.385%
2026-08-18	19.2000	19.2000	18.9500	18.9500	-0.525%	5	10,242	+10.818%
2026-08-17	18.7500	19.0500	18.7500	19.0500	+3.533%	17	10,243	+10.236%
2026-08-14	18.2500	18.4000	18.2500	18.4000	+3.081%	3	10,233	+14.130%
2026-08-13	17.8000	17.8500	17.8000	17.8500	-1.923%	2	10,233	+17.647%
2026-08-12	18.1500	18.2000	18.1500	18.2000	-0.274%	2	10,233	+15.385%
2026-08-11	18.1000	18.2500	18.0200	18.2500	-0.273%	38	10,264	+15.068%
2026-08-10	18.1500	18.3000	18.1500	18.3000	+2.235%	4	10,233	+14.754%
2026-08-07	17.7500	17.9000	17.7500	17.9000	-0.279%	52	10,233	+17.318%
2026-08-06	17.6500	17.9500	17.6500	17.9500	+3.161%	10	10,233	+16.992%
2026-08-05	17.5500	17.5500	17.4000	17.4000	-1.136%	2	10,233	+20.690%
2026-08-04	17.7500	17.7500	17.6000	17.6000	-2.493%	11	10,233	+19.318%
2026-08-03	18.0800	18.1000	18.0500	18.0500	-2.695%	55	10,233	+16.343%
2026-07-31	18.1000	18.7000	18.1000	18.5500	+3.056%	11	10,244	+13.208%
2026-07-29	16.8500	18.0000	16.8500	18.0000	+6.635%	6	10,244	+16.667%
2026-07-27	16.8800	16.8800	16.8800	16.8800	-2.315%	50	10,269	+24.408%
2026-07-24	17.2800	17.2800	17.2800	17.2800	-1.538%	2	10,244	+21.528%
2026-07-23	17.5500	17.5500	17.5500	17.5500	+2.632%	2	10,244	+19.658%
2026-07-22	17.1000	17.1000	17.1000	17.1000	+0.588%	1	10,244	+22.807%
2026-07-21	17.0000	17.0000	17.0000	17.0000	+1.796%	1	10,244	+23.529%
2026-07-20	16.3500	16.7000	16.3500	16.7000	+3.727%	2	10,244	+25.749%
2026-07-17	16.1000	16.1000	16.1000	16.1000	-1.529%	13	10,243	+30.435%
2026-07-15	16.3500	16.3500	16.3500	16.3500	-0.909%	1	10,257	+28.440%
2026-07-14	16.1500	16.5000	16.1500	16.5000	+0.304%	4	10,256	+27.273%
2026-07-13	16.4000	16.4500	16.3000	16.4500	+0.612%	3	10,258	+27.660%
2026-07-08	16.1500	16.3500	16.1500	16.3500	+3.810%	2	10,257	+28.440%
2026-07-07	15.5000	15.7500	15.5000	15.7500	+4.651%	3	10,257	+33.333%
2026-07-02	14.9000	15.0500	14.9000	15.0500	+2.034%	2	10,258	+39.535%
2026-07-01	14.7500	14.7500	14.7500	14.7500	+3.147%	1	10,258	+42.373%
2026-06-30	13.7000	14.3000	13.7000	14.3000	+7.519%	5	10,257	+46.853%
2026-06-29	13.4500	13.4500	13.3000	13.3000	+7.692%	6	10,257	+57.895%
2026-06-25	13.3000	13.4000	12.3500	12.3500	-8.451%	55	10,257	+70.040%
2026-06-24	13.7000	13.7000	13.4900	13.4900	-7.285%	59	10,257	+55.671%
2026-06-23	14.4300	14.5500	14.4300	14.5500	+0.345%	7	10,258	+44.330%
2026-06-22	14.5000	14.5000	14.5000	14.5000	+2.837%	1	10,257	+44.828%
2026-06-18	14.1000	14.1000	14.1000	14.1000	-2.422%	1	10,243	+48.936%
2026-06-17	14.6500	14.6500	14.4500	14.4500	-0.687%	16	10,243	+45.329%
2026-06-16	14.5500	14.5500	14.5500	14.5500	-3.322%	1	10,243	+44.330%
2026-06-15	15.0500	15.0500	15.0500	15.0500	-0.856%	1	10,243	+39.535%
2026-06-12	15.1800	15.1800	15.1800	15.1800	+1.200%	1	10,243	+38.340%
2026-06-11	15.0000	15.0000	15.0000	15.0000	-5.063%	1	10,243	+40.000%
2026-06-10	15.7500	15.8000	15.7500	15.8000	+0.637%	11	10,243	+32.911%
2026-06-09	15.6200	15.7000	15.6200	15.7000	-0.946%	10	10,247	+33.758%
2026-06-08	15.5000	15.8500	15.5000	15.8500	+3.257%	4	10,249	+32.492%
2026-06-04	15.2000	15.3500	15.2000	15.3500	-0.712%	4	10,249	+36.808%
2026-06-03	15.4600	15.4600	15.4600	15.4600	+1.377%	3	10,252	+35.834%
2026-06-02	15.2500	15.2500	15.2500	15.2500	-1.676%	36	10,252	+37.705%
2026-05-28	15.6000	15.6000	15.5100	15.5100	-3.063%	12	10,263	+35.397%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-4.019%	1	10,272	+31.250%
2026-05-22	16.7500	16.7500	16.6700	16.6700	-2.458%	26	10,272	+25.975%
2026-05-20	17.1500	17.1500	17.0900	17.0900	-4.632%	12	10,282	+22.879%
2026-05-19	17.8000	18.0000	17.8000	17.9200	+2.400%	13	10,286	+17.188%
2026-05-18	17.2000	17.5000	17.2000	17.5000	+2.339%	7	10,286	+20.000%
2026-05-15	17.0000	17.1500	16.8000	17.1000	+6.875%	17	10,286	+22.807%
2026-05-14	16.0000	16.0000	16.0000	16.0000	-1.538%	1	10,279	+31.250%
2026-05-13	16.1000	16.3000	16.1000	16.2500	+1.246%	9	10,279	+29.231%
2026-05-12	15.8500	16.0500	15.8500	16.0500	+3.149%	13	10,279	+30.841%
2026-05-11	15.5600	15.5600	15.5600	15.5600	+2.033%	2	10,279	+34.961%
2026-05-08	15.1500	15.2500	15.1000	15.2500	-1.294%	7	10,271	+37.705%
2026-05-07	15.4500	15.4500	15.4500	15.4500	-4.630%	1	10,271	+35.922%
2026-05-04	16.2000	16.2000	16.2000	16.2000	+1.250%	1	10,271	+29.630%
2026-04-30	15.7500	16.0000	15.7500	16.0000	+3.226%	3	10,271	+31.250%
2026-04-28	15.6000	15.6000	15.5000	15.5000	+1.974%	22	10,270	+35.484%
2026-04-24	15.2000	15.2000	15.2000	15.2000	+0.662%	1	10,260	+38.158%
2026-04-23	15.1000	15.1000	15.1000	15.1000	+1.342%	1	10,260	+39.073%
2026-04-22	14.9000	15.0000	14.9000	14.9000	-0.997%	3	10,260	+40.940%
2026-04-20	15.1000	15.1000	15.0500	15.0500	+0.333%	3	10,259	+39.535%
2026-04-17	14.9500	15.0000	14.9500	15.0000	-3.226%	2	10,256	+40.000%
2026-04-16	15.2000	15.5000	15.2000	15.5000	+3.333%	2	10,256	+35.484%
2026-04-15	15.0000	15.0000	14.9000	15.0000	+1.215%	41	10,256	+40.000%
2026-04-14	14.8000	14.8200	14.7600	14.8200	-3.137%	78	10,256	+41.700%
2026-04-13	15.3000	15.3000	15.3000	15.3000	+0.328%	1	10,256	+37.255%
2026-04-10	15.4000	15.4000	15.2300	15.2500	-4.088%	544	10,256	+37.705%
2026-04-07	15.9000	15.9000	15.9000	15.9000	+3.583%	1	10,258	+32.075%
2026-04-06	15.3500	15.3500	15.3500	15.3500	-1.603%	10	10,258	+36.808%
2026-04-02	15.5000	15.6000	15.5000	15.6000	+0.645%	11	10,245	+34.615%
2026-04-01	15.8000	15.8000	15.5000	15.5000	+0.519%	2	10,245	+35.484%
2026-03-31	15.4200	15.4200	15.4200	15.4200	-2.713%	50	10,245	+36.187%
2026-03-30	15.8500	15.8500	15.8500	15.8500	-2.761%	1	10,295	+32.492%
2026-03-26	16.1500	16.3000	16.1500	16.3000	-0.610%	2	10,295	+28.834%
2026-03-24	16.6000	16.6000	16.4000	16.4000	+0.923%	3	10,295	+28.049%
2026-03-23	16.2500	16.2500	16.2500	16.2500	-1.216%	1	10,295	+29.231%
2026-03-20	15.6000	16.4500	15.6000	16.4500	+6.818%	5	10,295	+27.660%
2026-03-18	15.4000	15.4000	15.4000	15.4000	-3.448%	1	10,295	+36.364%
2026-03-13	15.6000	16.0000	15.6000	15.9500	+3.169%	26	10,295	+31.661%
2026-03-12	15.5500	15.6700	15.3900	15.4600	+1.046%	1,231	10,272	+35.834%
2026-03-11	14.7400	15.3500	14.7400	15.3000	+7.368%	246	9,131	+37.255%
2026-03-10	14.0000	14.2500	14.0000	14.2500	+2.888%	12	8,962	+47.368%
2026-03-09	13.8500	13.8500	13.8500	13.8500	-4.483%	1	8,972	+51.625%
2026-03-06	14.4500	14.5000	14.4500	14.5000	+4.317%	2	8,972	+44.828%
2026-03-05	14.0000	14.0300	13.9000	13.9000	+2.206%	54	8,972	+51.079%
2026-03-04	13.5800	13.6000	13.5100	13.6000	0.000%	18	8,971	+54.412%
2026-03-03	13.6500	13.6900	13.5200	13.6000	+1.493%	407	8,954	+54.412%
2026-03-02	13.2200	13.4200	13.2200	13.4000	+3.077%	6	8,572	+56.716%
2026-02-27	13.0000	13.0000	13.0000	13.0000	-2.256%	1	8,572	+61.538%
2026-02-26	13.2000	13.3000	13.2000	13.3000	-1.481%	6	8,572	+57.895%
2026-02-25	13.4100	13.6000	13.4100	13.5000	-0.735%	13	8,558	+55.556%
2026-02-24	13.4900	13.6000	13.4900	13.6000	+0.517%	23	8,558	+54.412%
2026-02-23	13.7000	13.7000	13.5300	13.5300	-3.357%	5	8,558	+55.211%
2026-02-20	13.7500	14.0000	13.7500	14.0000	+1.449%	16	8,557	+50.000%
2026-02-18	13.5600	13.8000	13.5500	13.8000	+1.247%	37	8,544	+52.174%
2026-02-17	13.6100	13.6300	13.6100	13.6300	-0.147%	3	8,529	+54.072%
2026-02-13	13.7700	13.7700	13.6500	13.6500	-2.985%	16	8,528	+53.846%
2026-02-12	14.5400	14.6000	14.0500	14.0700	-5.253%	138	8,528	+49.254%
2026-02-11	14.7300	15.1100	14.5200	14.8500	+1.296%	875	8,401	+41.414%
2026-02-10	14.5700	14.7200	14.5700	14.6600	-4.557%	1,458	7,699	+43.247%
2026-02-06	15.3500	15.5200	15.3000	15.3600	+0.327%	666	6,524	+36.719%
2026-02-05	15.4500	15.5400	15.2400	15.3100	-3.711%	848	5,865	+37.165%
2026-02-03	15.9400	15.9600	15.9000	15.9000	-0.625%	45	5,024	+32.075%
2026-02-02	15.9400	16.0300	15.8900	16.0000	+1.394%	1,279	4,979	+31.250%
2026-01-30	15.7800	15.7800	15.7800	15.7800	+2.401%	1	3,776	+33.080%
2026-01-29	15.5000	15.9400	15.4100	15.4100	-0.581%	4	3,776	+36.275%
2026-01-28	15.4500	15.6800	15.4000	15.5000	+2.310%	646	3,774	+35.484%
2026-01-27	15.0000	15.1500	14.9500	15.1500	+1.952%	52	3,132	+38.614%
2026-01-26	14.7400	14.8600	14.6000	14.8600	-1.393%	550	3,116	+41.319%
2026-01-22	15.0700	15.0700	15.0700	15.0700	-0.855%	1	2,570	+39.350%
2026-01-21	15.7000	16.7900	15.2000	15.2000	-4.403%	77	2,570	+38.158%
2026-01-20	15.8500	15.9500	15.5200	15.9000	+8.979%	1,470	2,508	+32.075%
2026-01-16	14.6800	14.8400	14.5400	14.5900	+0.621%	838	487	+43.934%
2026-01-14	14.5000	14.5000	14.5000	14.5000	-1.361%	1	487	+44.828%
2026-01-12	14.7300	14.8700	14.6100	14.7000	0.000%	369	486	+42.857%
2026-01-09	14.7000	14.7000	14.7000	14.7000	-2.326%	1	237	+42.857%
2026-01-08	14.9800	15.0500	14.9500	15.0500	+0.669%	3	237	+39.535%
2026-01-06	14.9500	14.9500	14.9500	14.9500	+0.403%	1	236	+40.468%
2026-01-05	14.9500	14.9500	14.8900	14.8900	+0.949%	2	234	+41.034%
2025-12-29	14.7000	14.7500	14.7000	14.7500	+0.204%	2	234	+42.373%
2025-12-26	14.3000	14.7200	14.3000	14.7200	+1.517%	14	235	+42.663%
2025-12-24	14.7200	14.7200	14.4900	14.5000	-2.357%	240	157	+44.828%
2025-12-23	15.1900	15.1900	14.8500	14.8500	-0.336%	58	157	+41.414%
2025-12-22	15.0500	15.0500	14.8700	14.9000	+0.337%	44	111	+40.940%
2025-12-19	14.8500	14.8500	14.8500	14.8500	-2.941%	5	82	+41.414%
2025-12-12	15.2500	15.3000	15.2500	15.3000	+2.685%	5	77	+37.255%
2025-12-10	14.9000	14.9000	14.9000	14.9000	+0.202%	1	78	+40.940%
2025-12-08	14.8700	14.8700	14.8700	14.8700	+3.624%	2	77	+41.224%
2025-12-05	14.3500	14.3500	14.3500	14.3500	+1.773%	3	75	+46.341%
2025-12-03	14.3600	14.3600	14.1000	14.1000	-0.353%	10	72	+48.936%
2025-12-02	14.1500	14.1500	14.1500	14.1500	+6.072%	1	64	+48.410%
2025-11-28	13.5500	13.5500	12.8000	13.3400	-6.713%	10	64	+57.421%
2025-11-20	14.3000	14.3000	14.3000	14.3000	+0.351%	5	56	+46.853%
2025-11-19	14.2500	14.2500	14.2500	14.2500	+2.666%	4	51	+47.368%
2025-11-13	13.8800	13.8800	13.8800	13.8800	-0.857%	1	47	+51.297%
2025-11-06	14.0000	14.0000	14.0000	14.0000	-3.448%	1	47	+50.000%
2025-11-05	14.3600	14.5000	14.3600	14.5000	+4.317%	4	46	+44.828%
2025-11-04	13.9000	13.9000	13.9000	13.9000	-2.113%	2	45	+51.079%
2025-11-03	14.2000	14.2000	14.2000	14.2000	+2.158%	1	44	+47.887%
2025-10-31	13.9000	13.9000	13.9000	13.9000	+0.725%	2	44	+51.079%
2025-10-30	13.5800	13.8000	13.5800	13.8000	+4.545%	5	44	+52.174%
2025-10-29	13.2000	13.2000	13.2000	13.2000	0.000%	2	39	+59.091%
2025-10-20	12.0600	13.2000	12.0600	13.2000	-2.798%	10	38	+59.091%
2025-10-16	13.5800	13.5800	13.5800	13.5800	-1.665%	20	36	+54.639%
2025-10-10	14.1100	14.1100	13.8100	13.8100	-3.427%	16	16	+52.064%
2025-10-07	14.3000	14.3000	14.3000	14.3000	+2.143%	2	4	+46.853%
2025-09-29	14.0000	14.0000	14.0000	14.0000	+0.719%	1	2	+50.000%
2025-09-15	13.9000	13.9000	13.9000	13.9000	0.000%	1	1	+51.079%