Dark

TLT20280121P75
TLT Jan 21 2028 75.00 Put (TLT280121P00075000)
option OPRA

EOD

Sep 24, 2026

2.73+21.333%(+0.48)966

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1500	2.7900	2.1100	2.7300	+21.333%	966	69,539	0.000%
2026-09-23	2.1900	2.4000	2.1900	2.2500	+20.968%	277	70,194	+21.333%
2026-09-22	1.8300	1.8900	1.8200	1.8600	+3.333%	199	69,953	+46.774%
2026-09-21	1.8400	1.8400	1.8000	1.8000	-7.216%	17	69,953	+51.667%
2026-09-18	1.9300	2.0000	1.9200	1.9400	+6.593%	189	69,956	+40.722%
2026-09-17	1.9000	1.9800	1.8200	1.8200	-13.744%	96	69,819	+50.000%
2026-09-16	2.1300	2.1300	2.0500	2.1100	-5.381%	78	69,777	+29.384%
2026-09-15	2.2500	2.2800	2.2300	2.2300	0.000%	102	69,946	+22.422%
2026-09-14	2.1700	2.2400	2.1700	2.2300	+4.206%	171	69,852	+22.422%
2026-09-11	2.0100	2.1700	2.0100	2.1400	-4.889%	3,715	69,780	+27.570%
2026-09-10	2.2500	2.2600	2.0900	2.2500	+18.421%	1,552	69,571	+21.333%
2026-09-09	1.8400	1.9600	1.8100	1.9000	+3.261%	51	69,098	+43.684%
2026-09-08	1.8200	1.8600	1.8000	1.8400	+1.657%	30	69,075	+48.370%
2026-09-04	1.7900	1.8400	1.7900	1.8100	-3.723%	36	69,035	+50.829%
2026-09-03	1.8500	1.9300	1.8500	1.8800	-4.569%	27	69,035	+45.213%
2026-09-02	1.9400	1.9800	1.9400	1.9700	+0.510%	60	69,021	+38.579%
2026-09-01	1.9600	1.9900	1.9000	1.9600	+1.031%	38	68,981	+39.286%
2026-08-31	1.9800	1.9800	1.8900	1.9400	+6.593%	81	68,956	+40.722%
2026-08-28	1.7800	1.8200	1.7800	1.8200	+1.676%	435	68,906	+50.000%
2026-08-26	1.8000	1.8200	1.7900	1.7900	+0.562%	12	68,906	+52.514%
2026-08-25	1.8500	1.8600	1.7500	1.7800	-11.881%	13,352	70,121	+53.371%
2026-08-24	1.9200	2.1400	1.9200	2.0200	-0.980%	20,187	77,920	+35.149%
2026-08-21	1.9600	2.0500	1.9600	2.0400	+3.553%	53	78,691	+33.824%
2026-08-20	1.8800	1.9700	1.8500	1.9700	+9.444%	113	78,676	+38.579%
2026-08-19	1.7700	1.8300	1.7000	1.8000	-10.891%	145	78,574	+51.667%
2026-08-18	2.0200	2.0200	2.0200	2.0200	-3.810%	5	78,488	+35.149%
2026-08-17	1.9700	2.1000	1.9700	2.1000	+6.599%	4	78,485	+30.000%
2026-08-14	2.0800	2.0800	1.9700	1.9700	+16.568%	35	78,481	+38.579%
2026-08-13	1.7500	1.7500	1.6900	1.6900	-11.053%	323	78,477	+61.538%
2026-08-12	1.7400	1.9000	1.7400	1.9000	-2.062%	65	78,760	+43.684%
2026-08-11	1.9500	1.9500	1.9400	1.9400	+0.518%	180	78,792	+40.722%
2026-08-10	1.9100	1.9300	1.8900	1.9300	+5.464%	12	78,812	+41.451%
2026-08-07	1.8100	1.8800	1.8100	1.8300	-2.139%	256	78,804	+49.180%
2026-08-06	1.7800	1.8700	1.7800	1.8700	+10.651%	21	78,799	+45.989%
2026-08-05	1.6900	1.6900	1.6900	1.6900	-6.630%	12	78,798	+61.538%
2026-08-04	1.8100	1.8100	1.8100	1.8100	-5.729%	20	78,796	+50.829%
2026-08-03	1.9100	1.9300	1.8800	1.9200	-5.419%	98	78,796	+42.188%
2026-07-31	2.0000	2.0900	1.9600	2.0300	+13.408%	26	78,706	+34.483%
2026-07-30	1.7200	1.7900	1.7200	1.7900	+1.130%	28	78,725	+52.514%
2026-07-29	1.3900	1.7700	1.3900	1.7700	+33.083%	110	78,718	+54.237%
2026-07-28	1.3300	1.3300	1.3300	1.3300	-6.338%	150	78,785	+105.263%
2026-07-27	1.5600	1.5600	1.3900	1.4200	-8.974%	57	78,935	+92.254%
2026-07-24	1.5000	1.5600	1.5000	1.5600	-3.106%	158	78,890	+75.000%
2026-07-23	1.6000	1.6100	1.6000	1.6100	+12.587%	153	78,735	+69.565%
2026-07-22	1.3900	1.4300	1.3900	1.4300	+2.143%	6	78,585	+90.909%
2026-07-21	1.4000	1.4300	1.3600	1.4000	+7.692%	22	78,589	+95.000%
2026-07-20	1.2500	1.3000	1.2500	1.3000	+6.557%	312	78,580	+110.000%
2026-07-17	1.1500	1.2200	1.1500	1.2200	-6.154%	9,002	78,579	+123.770%
2026-07-16	1.3800	1.3800	1.3000	1.3000	+2.362%	125	71,336	+110.000%
2026-07-14	1.3400	1.3400	1.2700	1.2700	-4.511%	16	71,216	+114.961%
2026-07-13	1.2700	1.3300	1.2700	1.3300	+9.016%	20	71,210	+105.263%
2026-07-10	1.2400	1.2600	1.1800	1.2200	+2.521%	17	71,199	+123.770%
2026-07-09	1.2600	1.2600	1.1900	1.1900	-4.032%	21,003	71,185	+129.412%
2026-07-08	1.3100	1.3100	1.2000	1.2400	+12.727%	34	50,183	+120.161%
2026-07-07	1.0600	1.1000	1.0600	1.1000	+15.789%	94	50,271	+148.182%
2026-07-02	0.9200	0.9500	0.9200	0.9500	0.000%	591	50,314	+187.368%
2026-07-01	0.9500	0.9500	0.9500	0.9500	+20.253%	5	50,314	+187.368%
2026-06-30	0.7800	0.8100	0.7600	0.7900	-9.195%	10	50,325	+245.570%
2026-06-26	0.8800	0.8900	0.7900	0.8700	-1.136%	450	50,315	+213.793%
2026-06-25	0.8900	0.8900	0.8800	0.8800	-6.383%	51	49,895	+210.227%
2026-06-24	1.1600	1.1600	0.9000	0.9400	-21.008%	168	49,877	+190.426%
2026-06-23	1.1700	1.1900	1.1700	1.1900	-9.160%	25,511	49,870	+129.412%
2026-06-22	1.2000	1.3100	1.2000	1.3100	+12.931%	1,822	25,383	+108.397%
2026-06-18	1.1500	1.1600	1.1000	1.1600	-14.074%	302	23,987	+135.345%
2026-06-17	1.2600	1.3500	1.2300	1.3500	+8.000%	60	23,987	+102.222%
2026-06-16	1.3600	1.3600	1.2500	1.2500	-10.072%	480	23,987	+118.400%
2026-06-15	1.3600	1.4200	1.3600	1.3900	-1.418%	18	23,988	+96.403%
2026-06-12	1.4100	1.4100	1.4100	1.4100	+1.439%	50	23,988	+93.617%
2026-06-11	1.4000	1.4000	1.3900	1.3900	-18.235%	3	23,988	+96.403%
2026-06-10	1.7000	1.7000	1.7000	1.7000	+10.390%	25	23,987	+60.588%
2026-06-09	1.5400	1.5400	1.5400	1.5400	-10.465%	1	23,987	+77.273%
2026-06-08	1.7200	1.7200	1.7200	1.7200	+5.521%	2	23,987	+58.721%
2026-06-05	1.5800	1.6300	1.5200	1.6300	+10.135%	220	23,989	+67.485%
2026-06-04	1.5100	1.5100	1.4400	1.4800	-5.732%	18	23,829	+84.459%
2026-06-03	1.5300	1.5700	1.5300	1.5700	0.000%	7	23,812	+73.885%
2026-06-02	1.5100	1.5700	1.5100	1.5700	-4.268%	8	24,466	+73.885%
2026-06-01	1.7200	1.7200	1.6400	1.6400	-3.529%	5,004	24,465	+66.463%
2026-05-29	1.6500	1.7000	1.6200	1.7000	-1.734%	326	20,657	+60.588%
2026-05-28	1.8000	1.8000	1.7000	1.7300	-4.945%	1,150	20,640	+57.803%
2026-05-27	1.7600	1.8600	1.7600	1.8200	-8.081%	6	20,317	+50.000%
2026-05-26	1.9000	1.9900	1.9000	1.9800	-4.348%	1,036	20,313	+37.879%
2026-05-22	2.1100	2.2000	2.0700	2.0700	-9.607%	882	19,312	+31.884%
2026-05-21	2.5200	2.5200	2.2900	2.2900	-5.372%	574	18,549	+19.214%
2026-05-20	2.6000	2.6000	2.3600	2.4200	-5.469%	40	18,549	+12.810%
2026-05-19	2.4800	2.5900	2.4100	2.5600	+12.775%	386	18,310	+6.641%
2026-05-18	2.2200	2.3500	2.2200	2.2700	0.000%	508	18,310	+20.264%
2026-05-15	2.1500	2.2700	2.1400	2.2700	+22.703%	260	18,310	+20.264%
2026-05-14	1.8200	1.8500	1.8200	1.8500	-1.596%	2	17,936	+47.568%
2026-05-13	1.8800	1.9300	1.8800	1.8800	+5.028%	455	17,935	+45.213%
2026-05-12	1.7900	1.7900	1.7900	1.7900	+2.286%	2	17,935	+52.514%
2026-05-11	1.7400	1.7500	1.7200	1.7500	+2.339%	13	17,935	+56.000%
2026-05-08	1.7200	1.7500	1.7100	1.7100	-5.000%	12,503	17,969	+59.649%
2026-05-07	1.7400	1.8000	1.7400	1.8000	+4.046%	4	5,769	+51.667%
2026-05-06	1.7700	1.7700	1.7300	1.7300	-8.947%	155	5,908	+57.803%
2026-05-05	1.9900	1.9900	1.8600	1.9000	-3.553%	169	5,918	+43.684%
2026-05-04	1.9500	2.0100	1.9200	1.9700	+7.650%	631	5,896	+38.579%
2026-05-01	1.8300	1.8300	1.8300	1.8300	-3.684%	3	5,595	+49.180%
2026-04-30	1.8800	1.9000	1.8800	1.9000	+2.151%	4	5,595	+43.684%
2026-04-29	1.8400	1.8700	1.7700	1.8600	+1.639%	60	5,618	+46.774%
2026-04-28	1.8500	1.8500	1.8300	1.8300	+2.235%	4	5,646	+49.180%
2026-04-27	1.7300	1.7900	1.7300	1.7900	+2.874%	8	5,644	+52.514%
2026-04-24	1.7500	1.7500	1.7400	1.7400	-0.571%	3	5,638	+56.897%
2026-04-23	1.6900	1.7500	1.6700	1.7500	-1.130%	11	5,639	+56.000%
2026-04-22	1.7500	1.7700	1.7200	1.7700	+1.143%	31	5,637	+54.237%
2026-04-21	1.7500	1.7500	1.7500	1.7500	+1.156%	1	5,609	+56.000%
2026-04-20	1.7300	1.7300	1.7300	1.7300	+0.581%	1	5,609	+57.803%
2026-04-17	1.7000	1.7300	1.6600	1.7200	-4.444%	24	5,609	+58.721%
2026-04-16	1.7100	1.8000	1.7100	1.8000	+4.651%	4	5,603	+51.667%
2026-04-15	1.7300	1.7300	1.7200	1.7200	-2.273%	4	5,603	+58.721%
2026-04-14	1.7900	1.7900	1.7600	1.7600	-5.376%	2	5,603	+55.114%
2026-04-13	1.9300	1.9300	1.8600	1.8600	-3.627%	24	5,603	+46.774%
2026-04-10	1.9000	1.9300	1.9000	1.9300	-2.525%	3	5,583	+41.451%
2026-04-09	1.9800	1.9800	1.9800	1.9800	+3.665%	1	5,582	+37.879%
2026-04-08	1.8400	1.9800	1.8400	1.9100	-13.182%	57	5,582	+42.932%
2026-04-07	2.2000	2.2000	2.2000	2.2000	+5.263%	2	5,582	+24.091%
2026-04-06	2.1500	2.1600	2.0900	2.0900	-4.128%	12	5,581	+30.622%
2026-04-02	2.1500	2.1800	2.1500	2.1800	-0.909%	11	5,650	+25.229%
2026-04-01	2.1400	2.2300	2.1400	2.2000	-1.786%	71	5,650	+24.091%
2026-03-31	2.2700	2.2700	2.2400	2.2400	-4.274%	3	5,631	+21.875%
2026-03-30	2.3800	2.3800	2.3400	2.3400	-13.011%	51	5,631	+16.667%
2026-03-27	2.6500	2.6900	2.6500	2.6900	+7.600%	433	5,582	+1.487%
2026-03-26	2.3800	2.5000	2.3600	2.5000	+7.296%	8	5,830	+9.200%
2026-03-25	2.3200	2.3300	2.3200	2.3300	-7.905%	5	5,829	+17.167%
2026-03-24	2.4900	2.5300	2.3800	2.5300	+9.052%	8	5,829	+7.905%
2026-03-23	2.4000	2.4000	2.2500	2.3200	-4.527%	121	5,822	+17.672%
2026-03-20	2.2900	2.4300	2.2900	2.4300	+22.111%	167	5,914	+12.346%
2026-03-19	2.0100	2.0100	1.9900	1.9900	-1.485%	10	5,866	+37.186%
2026-03-18	2.1200	2.1200	2.0200	2.0200	+2.538%	3	5,881	+35.149%
2026-03-17	1.9700	1.9700	1.9700	1.9700	-8.372%	2	5,879	+38.579%
2026-03-16	2.1500	2.1500	2.1000	2.1500	-4.867%	53	5,877	+26.977%
2026-03-13	2.2000	2.3100	2.2000	2.2600	+2.262%	1,315	5,875	+20.796%
2026-03-12	2.1300	2.2100	2.1300	2.2100	+16.931%	283	5,298	+23.529%
2026-03-11	1.5300	1.9700	1.5300	1.8900	+29.452%	1,022	5,345	+44.444%
2026-03-10	1.3800	1.4600	1.3700	1.4600	+2.817%	45	5,331	+86.986%
2026-03-09	1.4900	1.4900	1.4200	1.4200	-4.698%	112	5,339	+92.254%
2026-03-06	1.5800	1.5800	1.4900	1.4900	+7.971%	158	5,244	+83.221%
2026-03-05	1.3700	1.3800	1.3500	1.3800	+6.977%	334	5,088	+97.826%
2026-03-04	1.3300	1.3300	1.2800	1.2900	-3.008%	1,446	5,085	+111.628%
2026-03-03	1.3700	1.3700	1.3300	1.3300	+0.758%	4	4,643	+105.263%
2026-03-02	1.2600	1.3800	1.2600	1.3200	+5.600%	1,561	4,642	+106.818%
2026-02-27	1.2500	1.2600	1.2500	1.2500	-7.407%	75	3,798	+118.400%
2026-02-26	1.4000	1.4000	1.3500	1.3500	-6.897%	474	3,755	+102.222%
2026-02-25	1.5000	1.5000	1.4500	1.4500	-8.805%	110	3,621	+88.276%
2026-02-24	1.5300	1.5900	1.5300	1.5900	+2.581%	102	3,621	+71.698%
2026-02-23	1.6000	1.6000	1.5300	1.5500	-4.908%	27	3,685	+76.129%
2026-02-20	1.5500	1.6300	1.5500	1.6300	+2.516%	306	3,676	+67.485%
2026-02-19	1.6400	1.6400	1.5900	1.5900	+1.274%	2	3,468	+71.698%
2026-02-18	1.5700	1.5700	1.5700	1.5700	-4.848%	1	3,467	+73.885%
2026-02-17	1.5800	1.6500	1.5800	1.6500	+1.852%	450	3,467	+65.455%
2026-02-13	1.6000	1.6600	1.6000	1.6200	-1.220%	328	3,602	+68.519%
2026-02-12	1.7100	1.7200	1.6400	1.6400	-8.889%	6	3,602	+66.463%
2026-02-11	1.8000	1.8300	1.8000	1.8000	-0.552%	1,096	3,603	+51.667%
2026-02-10	1.8100	1.8100	1.8100	1.8100	-9.500%	6	2,656	+50.829%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+0.503%	1	2,656	+36.500%
2026-02-06	1.9600	2.0000	1.9600	1.9900	+0.505%	125	2,656	+37.186%
2026-02-05	2.1100	2.1300	1.9600	1.9800	-7.907%	237	2,531	+37.879%
2026-02-04	2.1300	2.2000	2.1200	2.1500	+0.467%	477	2,480	+26.977%
2026-02-03	2.1400	2.1500	2.0700	2.1400	-4.889%	178	2,453	+27.570%
2026-02-02	2.2500	2.2500	2.2500	2.2500	+2.273%	2	2,326	+21.333%
2026-01-30	2.2000	2.2000	2.2000	2.2000	-3.930%	2	2,326	+24.091%
2026-01-29	2.2900	2.2900	2.2900	2.2900	+4.566%	1	2,325	+19.214%
2026-01-28	2.1300	2.2000	2.1300	2.1900	+7.353%	322	2,461	+24.658%
2026-01-27	2.0400	2.0400	2.0400	2.0400	+5.155%	5	2,376	+33.824%
2026-01-26	1.9400	1.9400	1.9100	1.9400	-6.731%	428	2,373	+40.722%
2026-01-23	1.9500	2.0800	1.9500	2.0800	+6.122%	7	2,107	+31.250%
2026-01-22	2.0100	2.0100	1.9600	1.9600	-9.677%	403	2,103	+39.286%
2026-01-21	2.1400	2.1700	2.1300	2.1700	-1.810%	7	2,150	+25.806%
2026-01-20	2.2200	2.2900	2.1800	2.2100	+17.553%	48	2,147	+23.529%
2026-01-16	1.8800	1.8800	1.8800	1.8800	+6.215%	10	2,135	+45.213%
2026-01-15	1.7600	1.7700	1.7300	1.7700	-1.667%	103	2,135	+54.237%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-3.743%	50	2,082	+51.667%
2026-01-13	1.8600	1.8800	1.8600	1.8700	0.000%	147	2,032	+45.989%
2026-01-12	1.9000	1.9000	1.8700	1.8700	-4.103%	2	2,028	+45.989%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-1.515%	250	2,027	+40.000%
2026-01-06	1.9700	1.9800	1.9500	1.9800	+3.125%	90	1,876	+37.879%
2026-01-05	1.9900	1.9900	1.9200	1.9200	-2.041%	18	1,785	+42.188%
2026-01-02	1.9900	2.0300	1.9600	1.9600	+5.376%	523	1,785	+39.286%
2025-12-31	1.8600	1.8600	1.8600	1.8600	-15.455%	5	1,296	+46.774%
2025-12-30	2.2000	2.2000	2.2000	2.2000	+11.675%	1	1,296	+24.091%
2025-12-29	1.9700	1.9700	1.9700	1.9700	-0.505%	1	1,296	+38.579%
2025-12-26	1.9800	1.9800	1.9800	1.9800	-0.503%	11	1,296	+37.879%
2025-12-24	1.8800	1.9900	1.8800	1.9900	-0.500%	105	1,186	+37.186%
2025-12-23	2.0200	2.1000	2.0000	2.0000	0.000%	18	1,186	+36.500%
2025-12-22	1.9900	2.1000	1.9900	2.0000	+0.503%	62	1,185	+36.500%
2025-12-19	1.9900	1.9900	1.9900	1.9900	+2.051%	2	1,183	+37.186%
2025-12-18	1.9500	1.9500	1.9500	1.9500	-6.250%	300	1,183	+40.000%
2025-12-16	2.1600	2.1600	2.0300	2.0800	-2.804%	473	1,183	+31.250%
2025-12-15	2.1600	2.1600	2.1400	2.1400	-2.283%	150	724	+27.570%
2025-12-12	2.2000	2.2100	2.1500	2.1900	+2.817%	9	574	+24.658%
2025-12-11	2.1300	2.1600	2.1300	2.1300	-2.294%	650	574	+28.169%
2025-12-10	2.2200	2.2200	2.1500	2.1800	-2.242%	3	1,077	+25.229%
2025-12-09	2.1600	2.2300	2.1500	2.2300	+0.450%	344	1,075	+22.422%
2025-12-08	2.2500	2.3000	2.1900	2.2200	+3.256%	371	758	+22.973%
2025-12-05	2.1000	2.1500	2.1000	2.1500	+11.399%	2	391	+26.977%
2025-12-01	1.9800	1.9900	1.9200	1.9300	-0.515%	120	391	+41.451%
2025-11-28	1.9000	1.9400	1.9000	1.9400	-0.513%	2	283	+40.722%
2025-11-26	1.9500	1.9500	1.9500	1.9500	+8.333%	10	281	+40.000%
2025-11-25	1.8300	1.8300	1.8000	1.8000	-8.629%	3	281	+51.667%
2025-11-24	1.9100	2.0000	1.9100	1.9700	+1.546%	174	278	+38.579%
2025-11-19	1.9700	1.9900	1.8800	1.9400	-2.513%	30	295	+40.722%
2025-11-18	2.0100	2.0100	1.9200	1.9900	-1.485%	32	265	+37.186%
2025-11-17	1.9500	2.0200	1.9500	2.0200	+2.538%	88	244	+35.149%
2025-11-14	1.9700	1.9700	1.9700	1.9700	+9.444%	15	310	+38.579%
2025-11-13	1.8200	1.8200	1.8000	1.8000	-10.000%	11	295	+51.667%
2025-11-11	1.8700	2.0000	1.8500	2.0000	0.000%	59	285	+36.500%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-0.498%	1	344	+36.500%
2025-11-05	2.0300	2.0300	2.0000	2.0100	-1.951%	321	344	+35.821%
2025-11-03	2.0800	2.0800	2.0300	2.0500	+10.215%	27	39	+33.171%
2025-10-30	1.8600	1.8600	1.8600	1.8600	-2.105%	1	39	+46.774%
2025-10-23	1.9000	1.9000	1.9000	1.9000	-2.564%	1	39	+43.684%
2025-10-16	1.9500	1.9500	1.9500	1.9500	-10.959%	2	38	+40.000%
2025-10-10	2.2000	2.2100	2.1600	2.1900	-6.809%	10	37	+24.658%
2025-10-07	2.3500	2.3500	2.3500	2.3500	-29.003%	1	28	+16.170%
2025-10-06	2.4200	3.3100	2.4200	3.3100	+48.430%	2	28	-17.523%
2025-10-03	2.0100	3.1100	2.0100	2.2300	+13.776%	7	27	+22.422%
2025-10-02	1.6400	2.2600	1.6400	1.9600	-12.108%	3	26	+39.286%
2025-10-01	2.2400	2.2400	1.0900	2.2300	-4.701%	5	24	+22.422%
2025-09-30	2.3400	2.3400	2.3400	2.3400	+7.339%	8	22	+16.667%
2025-09-29	1.0500	2.3500	1.0500	2.1800	0.000%	12	14	+25.229%
2025-09-26	2.1800	2.1800	2.1800	2.1800	-13.834%	1	13	+25.229%
2025-09-24	2.1000	2.5300	2.1000	2.5300	0.000%	3	12	+7.905%
2025-09-23	2.2200	2.5300	1.7300	2.5300	0.000%	10	0	+7.905%