Dark

TLT20280121P70
TLT Jan 21 2028 70.00 Put (TLT280121P00070000)
option OPRA

EOD

Sep 24, 2026

1.45+20.833%(+0.25)1,917

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1800	1.4500	1.1800	1.4500	+20.833%	1,917	26,073	0.000%
2026-09-23	1.0900	1.2500	1.0900	1.2000	+33.333%	190	24,976	+20.833%
2026-09-22	0.9000	0.9000	0.9000	0.9000	-4.255%	55	24,887	+61.111%
2026-09-21	0.9500	0.9500	0.9100	0.9400	-3.093%	3	24,832	+54.255%
2026-09-18	0.9900	0.9900	0.9700	0.9700	0.000%	483	24,832	+49.485%
2026-09-17	0.9700	0.9900	0.9400	0.9700	-13.393%	90	24,354	+49.485%
2026-09-16	1.1000	1.1200	1.0400	1.1200	-4.274%	110	24,281	+29.464%
2026-09-15	1.1200	1.1800	1.1200	1.1700	-0.847%	45	24,278	+23.932%
2026-09-14	1.1000	1.1800	1.0900	1.1800	+5.357%	99	24,264	+22.881%
2026-09-11	1.0400	1.1200	1.0200	1.1200	-5.882%	13,300	24,264	+29.464%
2026-09-10	1.1100	1.1900	1.0800	1.1900	+19.000%	155	14,757	+21.849%
2026-09-09	1.0100	1.0100	1.0000	1.0000	+4.167%	7	14,775	+45.000%
2026-09-08	0.9300	0.9600	0.9300	0.9600	-4.000%	2	14,774	+51.042%
2026-09-03	1.2700	1.2700	0.9600	1.0000	-2.913%	98	14,824	+45.000%
2026-09-02	1.0300	1.0300	1.0300	1.0300	0.000%	45	14,816	+40.777%
2026-09-01	0.9800	1.0300	0.9600	1.0300	+6.186%	271	14,778	+40.777%
2026-08-31	0.9800	1.0300	0.9700	0.9700	+2.105%	8	14,990	+49.485%
2026-08-28	0.9000	0.9500	0.8800	0.9500	+1.064%	23	14,995	+52.632%
2026-08-27	0.9400	0.9400	0.9400	0.9400	+2.174%	10	15,006	+54.255%
2026-08-26	0.9500	0.9500	0.9200	0.9200	0.000%	7	15,006	+57.609%
2026-08-25	0.9200	0.9200	0.9200	0.9200	-14.815%	1	15,007	+57.609%
2026-08-24	1.0000	1.1900	1.0000	1.0800	+2.857%	109	15,007	+34.259%
2026-08-21	1.0400	1.0700	1.0400	1.0500	+3.960%	61	14,953	+38.095%
2026-08-20	1.0100	1.0100	1.0100	1.0100	+9.783%	3	14,947	+43.564%
2026-08-19	0.8900	0.9400	0.8900	0.9200	-13.208%	6,429	15,016	+57.609%
2026-08-18	1.0500	1.0800	1.0500	1.0600	-0.935%	4	14,580	+36.792%
2026-08-17	0.9900	1.0700	0.9900	1.0700	+4.902%	61	14,581	+35.514%
2026-08-14	1.0000	1.0500	0.9200	1.0200	+20.000%	272	14,580	+42.157%
2026-08-13	0.8500	0.8500	0.8500	0.8500	-15.000%	400	14,390	+70.588%
2026-08-12	1.0000	1.0000	1.0000	1.0000	-0.990%	142	14,790	+45.000%
2026-08-11	0.9600	1.0100	0.9600	1.0100	-1.942%	27	14,789	+43.564%
2026-08-10	1.0100	1.0300	0.9700	1.0300	+6.186%	46	14,767	+40.777%
2026-08-07	0.9800	0.9800	0.9700	0.9700	0.000%	85	14,762	+49.485%
2026-08-06	0.9700	0.9700	0.9700	0.9700	+6.593%	300	14,713	+49.485%
2026-08-05	0.8700	0.9100	0.8700	0.9100	-1.087%	3	14,713	+59.341%
2026-08-04	0.9600	0.9600	0.9200	0.9200	-11.538%	35	14,716	+57.609%
2026-08-03	1.0300	1.0400	0.9900	1.0400	-2.804%	5	14,725	+39.423%
2026-07-31	1.0200	1.0900	1.0200	1.0700	+17.582%	12	14,725	+35.514%
2026-07-30	0.8900	0.9800	0.8900	0.9100	-2.151%	1,174	14,724	+59.341%
2026-07-29	0.9300	0.9300	0.9300	0.9300	+30.986%	15	14,435	+55.914%
2026-07-28	0.7100	0.7100	0.7100	0.7100	+4.412%	299	14,435	+104.225%
2026-07-27	0.6900	0.7100	0.6800	0.6800	-10.526%	215	14,486	+113.235%
2026-07-24	0.6400	0.7600	0.6400	0.7600	+1.333%	15	14,492	+90.789%
2026-07-23	0.7500	0.7800	0.7200	0.7500	+7.143%	850	14,502	+93.333%
2026-07-22	0.6300	0.7000	0.6300	0.7000	+11.111%	146	13,674	+107.143%
2026-07-21	0.6500	0.6500	0.6300	0.6300	-4.545%	310	13,658	+130.159%
2026-07-20	0.6600	0.6600	0.6600	0.6600	+6.452%	15	13,619	+119.697%
2026-07-17	0.6200	0.6200	0.6200	0.6200	0.000%	8	13,604	+133.871%
2026-07-16	0.6400	0.6400	0.6200	0.6200	-3.125%	48	13,604	+133.871%
2026-07-14	0.6400	0.6400	0.6400	0.6400	-5.882%	40	13,637	+126.563%
2026-07-13	0.6800	0.6800	0.6800	0.6800	+19.298%	1	13,597	+113.235%
2026-07-10	0.5700	0.5700	0.5700	0.5700	-3.390%	1	13,596	+154.386%
2026-07-09	0.5800	0.5900	0.5800	0.5900	-6.349%	152	13,597	+145.763%
2026-07-08	0.6100	0.6700	0.5900	0.6300	+26.000%	666	13,740	+130.159%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+4.167%	1	13,470	+190.000%
2026-07-06	0.5000	0.5000	0.4800	0.4800	-4.000%	13	13,469	+202.083%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-5.660%	1	13,457	+190.000%
2026-07-01	0.5000	0.5300	0.4900	0.5300	+32.500%	7,002	13,457	+173.585%
2026-06-30	0.4200	0.4300	0.4000	0.4000	-6.977%	338	12,401	+262.500%
2026-06-29	0.4700	0.4700	0.4300	0.4300	-8.511%	35	12,213	+237.209%
2026-06-26	0.4700	0.4700	0.4700	0.4700	0.000%	2	12,213	+208.511%
2026-06-25	0.4600	0.4700	0.4400	0.4700	-6.000%	235	12,299	+208.511%
2026-06-24	0.5400	0.5700	0.4700	0.5000	-24.242%	271	12,537	+190.000%
2026-06-23	0.7000	0.7000	0.6600	0.6600	-9.589%	42	12,604	+119.697%
2026-06-22	0.7300	0.7300	0.6600	0.7300	+8.955%	353	12,606	+98.630%
2026-06-18	0.7100	0.7100	0.6700	0.6700	-9.459%	9	12,479	+116.418%
2026-06-17	0.7300	0.7400	0.7300	0.7400	-3.896%	111	12,479	+95.946%
2026-06-16	0.7600	0.7700	0.7600	0.7700	0.000%	24	12,479	+88.312%
2026-06-15	0.7900	0.7900	0.7600	0.7700	-4.938%	14	12,285	+88.312%
2026-06-12	0.8300	0.8400	0.8000	0.8100	+3.846%	312	12,285	+79.012%
2026-06-11	0.8600	0.8600	0.7800	0.7800	-17.895%	283	12,285	+85.897%
2026-06-10	0.9100	0.9500	0.9100	0.9500	-3.061%	111	12,002	+52.632%
2026-06-09	0.9400	0.9800	0.9400	0.9800	+6.522%	51	11,916	+47.959%
2026-06-08	0.9100	0.9200	0.9100	0.9200	+2.222%	4	11,865	+57.609%
2026-06-05	0.8800	0.9000	0.8500	0.9000	+2.273%	63	11,863	+61.111%
2026-06-04	0.9100	0.9100	0.8000	0.8800	-4.348%	324	11,912	+64.773%
2026-06-03	0.8900	0.9200	0.8700	0.9200	+1.099%	254	11,599	+57.609%
2026-06-02	0.9000	0.9100	0.8700	0.9100	-2.151%	181	13,225	+59.341%
2026-06-01	0.9600	0.9600	0.9300	0.9300	-1.064%	18	13,176	+55.914%
2026-05-29	0.9500	0.9500	0.8800	0.9400	-5.051%	16,876	13,175	+54.255%
2026-05-28	1.0600	1.0600	0.9800	0.9900	-6.604%	4,017	16,971	+46.465%
2026-05-27	1.0400	1.0800	1.0300	1.0600	-7.826%	296	16,611	+36.792%
2026-05-26	1.1000	1.1500	1.0800	1.1500	-4.959%	162	16,795	+26.087%
2026-05-22	1.2500	1.2500	1.2100	1.2100	-9.701%	157	16,798	+19.835%
2026-05-21	1.3800	1.5700	1.3400	1.3400	-4.965%	90	16,737	+8.209%
2026-05-20	1.5000	1.5000	1.3800	1.4100	-6.623%	13,319	16,737	+2.837%
2026-05-19	1.4100	1.5100	1.4100	1.5100	+15.267%	186	3,525	-3.974%
2026-05-18	1.2800	1.3400	1.2600	1.3100	+2.344%	136	3,525	+10.687%
2026-05-15	1.1900	1.2800	1.1900	1.2800	+21.905%	625	3,525	+13.281%
2026-05-14	1.0200	1.0500	0.9800	1.0500	-1.869%	102	2,932	+38.095%
2026-05-13	1.0500	1.0700	1.0400	1.0700	+3.883%	151	2,894	+35.514%
2026-05-12	1.0300	1.0300	1.0100	1.0300	+6.186%	144	2,894	+40.777%
2026-05-11	0.9700	0.9800	0.9700	0.9700	+2.105%	26	2,894	+49.485%
2026-05-08	1.1000	1.1000	0.9500	0.9500	-5.941%	105	2,852	+52.632%
2026-05-07	0.9600	1.0300	0.9400	1.0100	+2.020%	54	2,749	+43.564%
2026-05-06	1.0300	1.0300	0.9800	0.9900	-4.808%	142	2,711	+46.465%
2026-05-05	1.1000	1.1000	1.0400	1.0400	-7.143%	12	2,590	+39.423%
2026-05-04	1.0300	1.1400	1.0300	1.1200	+6.667%	208	2,586	+29.464%
2026-04-30	1.0500	1.0500	1.0500	1.0500	+0.962%	2	2,409	+38.095%
2026-04-29	1.0200	1.0400	1.0100	1.0400	+0.971%	37	2,411	+39.423%
2026-04-28	0.9900	1.0400	0.9900	1.0300	+3.000%	21	2,410	+40.777%
2026-04-27	0.9700	1.0000	0.9700	1.0000	+3.093%	37	2,404	+45.000%
2026-04-24	0.9500	0.9700	0.9500	0.9700	+2.105%	31	2,369	+49.485%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-4.040%	1	2,339	+52.632%
2026-04-22	0.9500	0.9900	0.9500	0.9900	-1.000%	18	2,339	+46.465%
2026-04-21	0.9800	1.0000	0.9800	1.0000	+7.527%	11	2,339	+45.000%
2026-04-20	0.9800	0.9800	0.9300	0.9300	-4.124%	98	2,339	+55.914%
2026-04-17	0.9700	0.9700	0.9600	0.9700	0.000%	17	2,340	+49.485%
2026-04-16	0.9400	1.0000	0.9400	0.9700	+2.105%	38	2,329	+49.485%
2026-04-15	1.0000	1.0000	0.9500	0.9500	-2.062%	37	2,326	+52.632%
2026-04-14	1.0000	1.0000	0.9700	0.9700	-10.185%	8	2,326	+49.485%
2026-04-13	1.0800	1.0800	1.0800	1.0800	0.000%	2	2,326	+34.259%
2026-04-10	1.0900	1.0900	1.0800	1.0800	-3.571%	13	2,326	+34.259%
2026-04-09	1.1300	1.1400	1.1200	1.1200	+2.752%	14	2,316	+29.464%
2026-04-08	1.0800	1.1300	1.0500	1.0900	-12.097%	77	2,309	+33.028%
2026-04-07	1.2300	1.2600	1.2300	1.2400	+1.639%	147	2,289	+16.935%
2026-04-06	1.2200	1.2400	1.2000	1.2200	-2.400%	68	2,338	+18.852%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-3.101%	20	2,324	+16.000%
2026-04-01	1.2800	1.2900	1.2300	1.2900	0.000%	7	2,324	+12.403%
2026-03-31	1.2900	1.2900	1.2900	1.2900	-11.644%	1	2,324	+12.403%
2026-03-30	1.4600	1.4600	1.4600	1.4600	-10.976%	3	2,324	-0.685%
2026-03-27	1.5000	1.6500	1.5000	1.6400	+13.103%	386	2,324	-11.585%
2026-03-26	1.3700	1.4500	1.3700	1.4500	+5.839%	24	2,036	0.000%
2026-03-25	1.3400	1.4000	1.3400	1.3700	-2.837%	7	2,021	+5.839%
2026-03-24	1.4500	1.4700	1.4100	1.4100	+2.174%	11	2,018	+2.837%
2026-03-23	1.2000	1.4000	1.2000	1.3800	-4.828%	45	2,018	+5.072%
2026-03-20	1.2200	1.4500	1.2200	1.4500	+26.087%	89	1,997	0.000%
2026-03-19	1.1900	1.1900	1.1500	1.1500	-8.000%	8	1,976	+26.087%
2026-03-18	1.2100	1.2500	1.1800	1.2500	+2.459%	56	1,972	+16.000%
2026-03-17	1.2200	1.2200	1.2200	1.2200	-0.813%	2	1,921	+18.852%
2026-03-16	1.2600	1.2600	1.2300	1.2300	-6.107%	45	1,921	+17.886%
2026-03-13	1.2500	1.3600	1.2500	1.3100	+4.800%	47	1,961	+10.687%
2026-03-12	1.1600	1.2500	1.1600	1.2500	+13.636%	214	1,915	+16.000%
2026-03-11	1.1500	1.1500	1.1000	1.1000	+39.241%	6	1,883	+31.818%
2026-03-10	0.7900	0.7900	0.7900	0.7900	0.000%	10	1,878	+83.544%
2026-03-09	0.8400	0.8400	0.7900	0.7900	-12.222%	6	1,878	+83.544%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+15.385%	10	1,872	+61.111%
2026-03-05	0.7400	0.7800	0.7400	0.7800	+5.405%	52	1,862	+85.897%
2026-03-04	0.7600	0.7600	0.7400	0.7400	-2.632%	15	1,812	+95.946%
2026-03-02	0.7600	0.7600	0.7600	0.7600	+5.556%	5	1,799	+90.789%
2026-02-27	0.7100	0.7600	0.7000	0.7200	-4.000%	309	1,799	+101.389%
2026-02-26	0.8000	0.8000	0.7500	0.7500	-8.537%	136	1,587	+93.333%
2026-02-25	0.8500	0.8500	0.8200	0.8200	-9.890%	43	1,452	+76.829%
2026-02-24	0.8900	0.9100	0.8900	0.9100	+1.111%	105	1,452	+59.341%
2026-02-23	0.9100	0.9100	0.9000	0.9000	-3.226%	15	1,549	+61.111%
2026-02-20	0.9400	0.9400	0.9300	0.9300	+3.333%	111	1,534	+55.914%
2026-02-19	1.0500	1.0500	0.9000	0.9000	-5.263%	2	1,423	+61.111%
2026-02-18	0.9200	0.9500	0.9200	0.9500	+2.151%	100	1,421	+52.632%
2026-02-17	0.9200	0.9300	0.9000	0.9300	+3.333%	102	1,331	+55.914%
2026-02-13	0.9200	0.9400	0.9000	0.9000	-2.174%	119	1,362	+61.111%
2026-02-12	0.9900	0.9900	0.9200	0.9200	-12.381%	10	1,362	+57.609%
2026-02-11	1.0400	1.0500	1.0400	1.0500	+3.960%	25	1,355	+38.095%
2026-02-10	1.0500	1.0900	1.0100	1.0100	-10.619%	52	1,355	+43.564%
2026-02-09	1.0900	1.1300	1.0900	1.1300	+1.802%	23	1,325	+28.319%
2026-02-06	1.1200	1.1200	1.1000	1.1100	-1.770%	12	1,315	+30.631%
2026-02-05	1.1700	1.2200	1.1300	1.1300	-5.042%	19	1,310	+28.319%
2026-02-04	1.1700	1.2500	1.1500	1.1900	+0.847%	240	1,310	+21.849%
2026-02-03	1.2000	1.2100	1.1800	1.1800	-7.813%	513	1,151	+22.881%
2026-02-02	1.2800	1.2800	1.2800	1.2800	-2.290%	1	1,051	+13.281%
2026-01-30	1.2700	1.3100	1.2700	1.3100	-0.758%	7	1,050	+10.687%
2026-01-29	1.3200	1.3200	1.3000	1.3200	+2.326%	20	1,054	+9.848%
2026-01-28	1.2700	1.3200	1.2600	1.2900	+7.500%	41	1,034	+12.403%
2026-01-27	1.1100	1.2000	1.1100	1.2000	+5.263%	9	998	+20.833%
2026-01-26	1.1700	1.1700	1.1100	1.1400	-2.564%	9	997	+27.193%
2026-01-23	1.2300	1.2300	1.1600	1.1700	+3.540%	25	991	+23.932%
2026-01-22	1.1200	1.1300	1.1200	1.1300	-3.419%	65	966	+28.319%
2026-01-21	1.3000	1.3300	1.1500	1.1700	-11.364%	249	901	+23.932%
2026-01-20	1.2900	1.3300	1.2500	1.3200	+30.693%	109	738	+9.848%
2026-01-16	0.9900	1.0100	0.9900	1.0100	+6.316%	40	655	+43.564%
2026-01-15	0.9500	1.0000	0.9500	0.9500	-4.040%	12	655	+52.632%
2026-01-14	0.9900	0.9900	0.9900	0.9900	-7.477%	5	651	+46.465%
2026-01-13	1.0400	1.0700	1.0400	1.0700	-0.926%	42	646	+35.514%
2026-01-12	1.0400	1.0800	1.0300	1.0800	-1.818%	3	610	+34.259%
2026-01-09	1.0800	1.1000	1.0800	1.1000	-0.901%	25	608	+31.818%
2026-01-08	1.0700	1.1100	1.0700	1.1100	+9.901%	8	608	+30.631%
2026-01-07	1.0100	1.0100	1.0100	1.0100	-9.009%	2	600	+43.564%
2026-01-06	1.0500	1.1100	1.0500	1.1100	+5.714%	57	600	+30.631%
2026-01-05	1.0600	1.0600	1.0500	1.0500	-8.696%	29	582	+38.095%
2026-01-02	1.0900	1.1600	1.0500	1.1500	+6.481%	52	582	+26.087%
2025-12-31	1.0800	1.1700	1.0800	1.0800	+0.935%	35	533	+34.259%
2025-12-30	1.0100	1.0800	1.0100	1.0700	0.000%	55	533	+35.514%
2025-12-26	1.0600	1.1000	1.0500	1.0700	-4.464%	130	528	+35.514%
2025-12-24	1.1200	1.1200	1.1200	1.1200	-5.085%	100	428	+29.464%
2025-12-23	1.1800	1.1800	1.1800	1.1800	+7.273%	1	428	+22.881%
2025-12-19	1.1200	1.1600	1.1000	1.1000	-0.901%	112	428	+31.818%
2025-12-18	1.1300	1.1300	1.1100	1.1100	-14.615%	6	445	+30.631%
2025-12-17	1.1300	1.3000	1.1100	1.3000	+8.333%	16	441	+11.538%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-6.977%	1	437	+20.833%
2025-12-10	1.2800	1.2900	1.2700	1.2900	+0.781%	47	437	+12.403%
2025-12-08	1.2600	1.3100	1.2600	1.2800	+2.400%	6	437	+13.281%
2025-12-05	1.2100	1.2500	1.2000	1.2500	+5.042%	15	433	+16.000%
2025-12-04	1.1900	1.1900	1.1900	1.1900	+0.847%	100	421	+21.849%
2025-12-02	1.1900	1.1900	1.1800	1.1800	+3.509%	2	321	+22.881%
2025-12-01	1.1400	1.2700	1.1100	1.1400	+5.556%	41	319	+27.193%
2025-11-24	1.0200	1.0800	1.0200	1.0800	0.000%	11	294	+34.259%
2025-11-21	1.0800	1.0800	1.0800	1.0800	-6.897%	17	283	+34.259%
2025-11-19	1.1800	1.1800	1.1400	1.1600	+5.455%	10	266	+25.000%
2025-11-17	1.1400	1.1400	1.1000	1.1000	+1.852%	7	263	+31.818%
2025-11-14	1.0800	1.1700	1.0800	1.0800	+2.857%	49	259	+34.259%
2025-11-13	1.0500	1.0500	1.0500	1.0500	+3.960%	5	261	+38.095%
2025-11-11	1.0100	1.0100	1.0100	1.0100	-4.717%	10	261	+43.564%
2025-11-10	1.0600	1.0600	1.0600	1.0600	-2.752%	10	261	+36.792%
2025-11-07	1.0200	1.0900	1.0200	1.0900	-1.802%	5	256	+33.028%
2025-11-05	1.1800	1.3700	1.1000	1.1100	-8.264%	131	256	+30.631%
2025-11-03	1.2100	1.2100	1.2100	1.2100	+2.542%	1	158	+19.835%
2025-10-31	1.1100	1.1800	1.1100	1.1800	+9.259%	3	158	+22.881%
2025-10-30	1.0600	1.0800	1.0600	1.0800	+5.882%	30	158	+34.259%
2025-10-29	1.0000	1.0200	1.0000	1.0200	+2.000%	2	148	+42.157%
2025-10-28	1.0000	1.0000	1.0000	1.0000	-10.714%	21	147	+45.000%
2025-10-27	1.0000	1.1200	1.0000	1.1200	-2.609%	4	125	+29.464%
2025-10-20	1.1000	1.1500	1.1000	1.1500	-10.156%	12	125	+26.087%
2025-10-17	1.2800	1.2800	1.2800	1.2800	+6.667%	1	113	+13.281%
2025-10-14	1.2000	1.2000	1.2000	1.2000	-22.581%	1	113	+20.833%
2025-10-07	1.6400	1.6400	1.5500	1.5500	+6.897%	2	113	-6.452%
2025-10-06	1.4500	2.9300	1.4500	1.4500	+9.848%	20	113	0.000%
2025-10-03	1.3100	1.3200	1.3100	1.3200	-1.493%	81	97	+9.848%
2025-10-02	1.2700	1.3400	1.2700	1.3400	-0.741%	10	38	+8.209%
2025-09-29	1.3500	1.3500	1.3500	1.3500	+3.846%	20	28	+7.407%
2025-09-26	1.2800	1.4500	1.2800	1.3000	0.000%	8	8	+11.538%