Dark

TLT20280121P78
TLT Jan 21 2028 78.00 Put (TLT280121P00078000)
option OPRA

EOD

Sep 24, 2026

3.77+14.242%(+0.47)396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.4500	3.7700	3.3500	3.7700	+14.242%	396	71,720	0.000%
2026-09-23	3.0800	3.4000	3.0800	3.3000	+23.134%	239	71,799	+14.242%
2026-09-21	2.6800	2.6800	2.6800	2.6800	-5.965%	3	71,791	+40.672%
2026-09-18	2.8600	2.8600	2.8400	2.8500	+4.396%	23	71,794	+32.281%
2026-09-17	2.8500	2.8500	2.7300	2.7300	-11.935%	33	71,799	+38.095%
2026-09-16	3.1500	3.1500	3.1000	3.1000	-4.615%	2	71,792	+21.613%
2026-09-15	3.1800	3.2500	3.1500	3.2500	+1.562%	130	71,790	+16.000%
2026-09-14	3.1500	3.2000	3.1500	3.2000	+4.235%	3	71,720	+17.813%
2026-09-11	3.0700	3.0700	3.0700	3.0700	-5.538%	3,000	71,718	+22.801%
2026-09-10	3.0000	3.3000	3.0000	3.2500	+14.841%	328	71,718	+16.000%
2026-09-09	2.8300	2.8300	2.8300	2.8300	+8.015%	5	71,736	+33.216%
2026-09-03	3.0800	3.0800	2.6200	2.6200	-9.343%	23	71,736	+43.893%
2026-09-01	2.6500	2.8900	2.6500	2.8900	+4.332%	258	71,736	+30.450%
2026-08-31	2.8000	2.8000	2.7700	2.7700	+7.364%	205	71,484	+36.101%
2026-08-26	2.5800	2.5800	2.5800	2.5800	-9.155%	1	71,284	+46.124%
2026-08-24	2.8400	2.8400	2.8400	2.8400	-5.017%	17	71,683	+32.746%
2026-08-21	2.9900	3.0000	2.9700	2.9900	+10.741%	700	71,700	+26.087%
2026-08-20	2.7000	2.7000	2.7000	2.7000	+3.846%	1	72,000	+39.630%
2026-08-19	2.6100	2.6100	2.5500	2.6000	-13.907%	36	72,000	+45.000%
2026-08-18	3.1000	3.1000	3.0200	3.0200	-0.984%	84	72,234	+24.834%
2026-08-17	2.8900	3.0500	2.8700	3.0500	+4.811%	469	72,314	+23.607%
2026-08-14	2.9100	2.9100	2.9000	2.9100	+14.118%	85	72,528	+29.553%
2026-08-13	2.5500	2.5500	2.5500	2.5500	-11.150%	1	72,613	+47.843%
2026-08-11	2.8700	2.8700	2.8700	2.8700	+16.667%	250	72,612	+31.359%
2026-08-05	2.4600	2.4600	2.4600	2.4600	-7.170%	4	72,863	+53.252%
2026-08-04	2.6500	2.6500	2.6500	2.6500	-5.694%	300	72,919	+42.264%
2026-08-03	2.8100	2.8100	2.8100	2.8100	-5.387%	4	73,159	+34.164%
2026-07-31	2.8800	2.9700	2.8800	2.9700	+12.500%	17	73,159	+26.936%
2026-07-30	2.5800	2.6400	2.5800	2.6400	+5.600%	6	73,144	+42.803%
2026-07-29	2.1700	2.6000	2.1700	2.5000	+21.951%	140	73,143	+50.800%
2026-07-28	2.0500	2.0500	2.0500	2.0500	-5.963%	40	73,042	+83.902%
2026-07-27	2.2500	2.2500	2.1800	2.1800	-6.034%	111	73,002	+72.936%
2026-07-24	2.3200	2.3200	2.3200	2.3200	-3.734%	18	73,031	+62.500%
2026-07-23	2.3500	2.4100	2.3500	2.4100	+9.545%	3,765	73,528	+56.432%
2026-07-22	2.2000	2.2000	2.2000	2.2000	+5.263%	50	73,016	+71.364%
2026-07-21	2.0900	2.0900	2.0900	2.0900	+3.980%	4	72,966	+80.383%
2026-07-20	2.0000	2.0100	2.0000	2.0100	+6.915%	16	72,966	+87.562%
2026-07-17	1.8100	1.8800	1.8000	1.8800	-6.000%	80	72,966	+100.532%
2026-07-16	2.0500	2.0700	2.0000	2.0000	+5.820%	486	72,886	+88.500%
2026-07-08	1.9300	1.9300	1.8500	1.8900	+6.180%	86	72,751	+99.471%
2026-07-07	1.6000	1.7800	1.5800	1.7800	+16.340%	128	72,751	+111.798%
2026-07-06	1.4200	1.5300	1.4200	1.5300	0.000%	6	72,750	+146.405%
2026-07-02	1.5900	1.5900	1.5100	1.5300	+4.082%	516	73,194	+146.405%
2026-07-01	1.5400	1.5400	1.4700	1.4700	+14.844%	2	73,194	+156.463%
2026-06-30	1.2800	1.2800	1.2800	1.2800	+3.226%	4	73,199	+194.531%
2026-06-29	1.2400	1.2400	1.2400	1.2400	-3.876%	4	73,195	+204.032%
2026-06-26	1.3000	1.3700	1.2300	1.2900	-3.731%	520	73,191	+192.248%
2026-06-25	1.3400	1.3400	1.3400	1.3400	+2.290%	10	73,191	+181.343%
2026-06-24	1.4100	1.4100	1.3100	1.3100	-24.277%	303	73,181	+187.786%
2026-06-23	1.7000	1.7300	1.7000	1.7300	-3.889%	23,701	72,961	+117.919%
2026-06-22	1.8200	1.8400	1.7800	1.8000	+7.784%	223	49,261	+109.444%
2026-06-18	1.6700	1.6700	1.6700	1.6700	-5.650%	49	49,225	+125.749%
2026-06-17	1.8100	1.8100	1.7700	1.7700	-4.839%	13	49,225	+112.994%
2026-06-16	1.9000	1.9000	1.8600	1.8600	-10.145%	453	49,225	+102.688%
2026-06-15	1.9800	2.0700	1.9800	2.0700	-1.429%	13	48,766	+82.126%
2026-06-12	2.1000	2.1000	2.1000	2.1000	+6.599%	1	48,766	+79.524%
2026-06-11	2.2600	2.2700	1.9700	1.9700	-17.227%	3,515	48,766	+91.371%
2026-06-10	2.2800	2.3800	2.2800	2.3800	+2.586%	599	45,255	+58.403%
2026-06-09	2.3200	2.3200	2.3200	2.3200	+0.870%	1	44,660	+62.500%
2026-06-08	2.2100	2.3000	2.2100	2.3000	+1.770%	487	44,659	+63.913%
2026-06-05	2.2200	2.2600	2.1900	2.2600	+3.196%	470	44,208	+66.814%
2026-06-04	2.1400	2.1900	2.0700	2.1900	-2.232%	804	43,788	+72.146%
2026-06-03	2.3000	2.3000	2.1900	2.2400	+1.818%	3,209	42,992	+68.304%
2026-06-02	2.2000	2.2000	2.1800	2.2000	-6.383%	28	39,783	+71.364%
2026-06-01	2.4500	2.4500	2.3000	2.3500	0.000%	3,756	39,755	+60.426%
2026-05-29	2.3600	2.4000	2.2600	2.3500	-2.893%	2,829	36,014	+60.426%
2026-05-28	2.4500	2.4500	2.4200	2.4200	-6.564%	42	34,567	+55.785%
2026-05-27	2.5900	2.5900	2.5900	2.5900	-5.474%	352	34,554	+45.560%
2026-05-26	2.7400	2.7400	2.7400	2.7400	-7.119%	3	34,939	+37.591%
2026-05-22	2.9800	3.0500	2.9500	2.9500	-5.145%	414	34,938	+27.797%
2026-05-21	3.2700	3.2700	3.1100	3.1100	-4.601%	23	35,282	+21.222%
2026-05-20	3.3000	3.3000	3.2600	3.2600	-5.233%	4	35,282	+15.644%
2026-05-19	3.3000	3.5000	3.3000	3.4400	+6.173%	84	35,270	+9.593%
2026-05-18	3.0500	3.2400	3.0500	3.2400	+4.180%	1,344	35,270	+16.358%
2026-05-15	3.0000	3.1100	2.9300	3.1100	+21.961%	199	35,270	+21.222%
2026-05-14	2.5400	2.5500	2.5400	2.5500	-5.556%	11	33,842	+47.843%
2026-05-13	2.6800	2.7000	2.6800	2.7000	+4.247%	168	33,853	+39.630%
2026-05-12	2.5700	2.5900	2.5700	2.5900	+6.148%	421	33,853	+45.560%
2026-05-11	2.4100	2.4500	2.4100	2.4400	+1.667%	92	33,853	+54.508%
2026-05-08	2.4100	2.4300	2.4000	2.4000	-0.415%	15,901	33,342	+57.083%
2026-05-06	2.4100	2.5300	2.3900	2.4100	-8.712%	56	20,082	+56.432%
2026-05-05	2.6100	2.6400	2.6100	2.6400	-4.348%	11	20,052	+42.803%
2026-05-04	2.7700	2.8100	2.7600	2.7600	+6.564%	9	20,047	+36.594%
2026-05-01	2.5000	2.5900	2.5000	2.5900	-2.264%	3	20,052	+45.560%
2026-04-30	2.6500	2.6500	2.6500	2.6500	+1.145%	1	20,052	+42.264%
2026-04-29	2.6200	2.6200	2.6200	2.6200	+3.150%	2	20,052	+43.893%
2026-04-28	2.5900	2.5900	2.5400	2.5400	+2.834%	255	20,050	+48.425%
2026-04-27	2.4800	2.4800	2.4700	2.4700	+1.646%	5	19,799	+52.632%
2026-04-24	2.4200	2.4600	2.3600	2.4300	+1.250%	140	19,794	+55.144%
2026-04-23	2.4000	2.4000	2.3600	2.4000	-2.041%	18	19,654	+57.083%
2026-04-21	2.4500	2.4500	2.4500	2.4500	-0.810%	1	19,642	+53.878%
2026-04-20	2.4700	2.4700	2.4700	2.4700	+1.646%	200	19,642	+52.632%
2026-04-17	2.4400	2.4400	2.4300	2.4300	-5.078%	419	19,810	+55.144%
2026-04-16	2.4400	2.5600	2.4400	2.5600	+5.350%	7	20,165	+47.266%
2026-04-15	2.4100	2.4300	2.4100	2.4300	+2.101%	6	20,163	+55.144%
2026-04-14	2.4900	2.5000	2.3700	2.3800	-6.667%	628	20,202	+58.403%
2026-04-13	2.5600	2.5800	2.5400	2.5500	-6.934%	15	20,234	+47.843%
2026-04-09	2.7800	2.7800	2.7400	2.7400	+3.008%	15	20,374	+37.591%
2026-04-08	2.6600	2.6600	2.6600	2.6600	-9.831%	1,600	20,359	+41.729%
2026-04-07	2.9500	2.9500	2.9500	2.9500	+4.982%	500	20,359	+27.797%
2026-04-06	2.8100	2.8100	2.8100	2.8100	-4.746%	1	19,934	+34.164%
2026-04-02	2.9500	2.9500	2.9500	2.9500	-5.449%	1,500	19,934	+27.797%
2026-04-01	3.1200	3.1200	3.1200	3.1200	+2.295%	250	19,934	+20.833%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-7.576%	3	20,144	+23.607%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-4.348%	2	20,141	+14.242%
2026-03-27	3.6000	3.6000	3.4500	3.4500	+7.813%	72	20,141	+9.275%
2026-03-26	3.2000	3.2000	3.2000	3.2000	-4.192%	2	20,209	+17.813%
2026-03-24	3.3400	3.3400	3.3400	3.3400	+3.727%	11	20,209	+12.874%
2026-03-23	3.2100	3.2200	3.2100	3.2200	-0.923%	2,500	20,215	+17.081%
2026-03-20	2.9800	3.2500	2.9800	3.2500	+18.613%	502	20,215	+16.000%
2026-03-19	2.7400	2.7400	2.7400	2.7400	-11.613%	7	19,765	+37.591%
2026-03-13	3.1000	3.1000	3.1000	3.1000	+6.897%	1	19,765	+21.613%
2026-03-12	2.8100	2.9000	2.7800	2.9000	+2.837%	815	19,764	+30.000%
2026-03-11	2.3000	2.8200	2.3000	2.8200	+33.649%	290	18,954	+33.688%
2026-03-10	2.0300	2.1100	2.0300	2.1100	+3.431%	550	19,038	+78.673%
2026-03-09	2.0300	2.0400	2.0200	2.0400	-5.116%	150	19,505	+84.804%
2026-03-06	2.1500	2.1500	2.1500	2.1500	+10.256%	50	19,672	+75.349%
2026-03-05	1.9600	1.9600	1.9300	1.9500	+5.405%	52	19,647	+93.333%
2026-03-04	1.8600	1.9000	1.8500	1.8500	-4.145%	5,723	19,595	+103.784%
2026-03-02	1.9300	1.9300	1.9300	1.9300	+5.464%	3	14,102	+95.337%
2026-02-27	1.8200	1.8300	1.8200	1.8300	-3.175%	158	14,104	+106.011%
2026-02-26	1.9000	1.9000	1.8900	1.8900	-5.500%	15	14,251	+99.471%
2026-02-25	2.1500	2.1500	2.0000	2.0000	-9.091%	514	13,726	+88.500%
2026-02-23	2.2000	2.2000	2.2000	2.2000	-1.786%	2	13,726	+71.364%
2026-02-19	2.2400	2.2400	2.2400	2.2400	+2.752%	10	13,724	+68.304%
2026-02-18	2.2000	2.2000	2.1500	2.1800	+1.395%	302	13,714	+72.936%
2026-02-17	2.1500	2.1500	2.1500	2.1500	-3.153%	401	13,424	+75.349%
2026-02-13	2.2600	2.2700	2.2200	2.2200	-2.632%	10	13,093	+69.820%
2026-02-12	2.3800	2.3800	2.2800	2.2800	-7.692%	404	13,093	+65.351%
2026-02-10	2.5300	2.5400	2.4700	2.4700	-9.191%	208	12,733	+52.632%
2026-02-09	2.8000	2.8000	2.7200	2.7200	+1.115%	4	12,526	+38.603%
2026-02-06	2.7100	2.7100	2.6900	2.6900	-2.182%	2	12,525	+40.149%
2026-02-05	2.9000	2.9000	2.7500	2.7500	-7.407%	5	12,524	+37.091%
2026-02-04	2.9700	2.9700	2.9700	2.9700	+0.338%	1	12,523	+26.936%
2026-02-03	2.9500	2.9800	2.9000	2.9600	-6.032%	82	12,522	+27.365%
2026-02-02	3.0300	3.1500	3.0300	3.1500	+3.618%	3	12,522	+19.683%
2026-01-30	3.0200	3.0400	3.0000	3.0400	+1.333%	19	12,521	+24.013%
2026-01-29	3.1500	3.1700	3.0000	3.0000	-0.990%	25	12,521	+25.667%
2026-01-28	3.0100	3.0400	2.9800	3.0300	+14.340%	39	12,517	+24.422%
2026-01-26	2.6100	2.6500	2.6100	2.6500	-7.018%	6	12,517	+42.264%
2026-01-23	2.6900	2.8500	2.6900	2.8500	+0.352%	8	12,511	+32.281%
2026-01-22	2.8400	2.8400	2.8400	2.8400	-6.885%	1	12,511	+32.746%
2026-01-21	3.0500	3.0500	3.0500	3.0500	-1.613%	15	12,511	+23.607%
2026-01-20	3.0000	3.1500	3.0000	3.1000	+23.506%	36	12,519	+21.613%
2026-01-16	2.5100	2.5100	2.5100	2.5100	-2.713%	10	12,486	+50.199%
2026-01-14	2.5800	2.5800	2.5800	2.5800	-0.386%	1	12,486	+46.124%
2026-01-09	2.5900	2.5900	2.5900	2.5900	-6.498%	5	12,486	+45.560%
2026-01-08	2.6600	2.7700	2.6600	2.7700	+6.950%	5	12,491	+36.101%
2026-01-07	2.5900	2.5900	2.5900	2.5900	-5.474%	150	12,487	+45.560%
2026-01-06	2.7500	2.7500	2.7100	2.7400	-1.792%	15	12,637	+37.591%
2026-01-05	2.7900	2.7900	2.7900	2.7900	+1.455%	1	12,636	+35.125%
2026-01-02	2.7600	2.7600	2.7500	2.7500	+2.996%	3	12,636	+37.091%
2025-12-29	2.6700	2.6700	2.6700	2.6700	-3.261%	3	12,633	+41.199%
2025-12-19	2.7200	2.7600	2.7200	2.7600	+1.471%	152	12,636	+36.594%
2025-12-18	2.7000	2.7200	2.7000	2.7200	-2.509%	3	12,484	+38.603%
2025-12-17	2.7900	2.7900	2.7900	2.7900	-3.460%	7	12,482	+35.125%
2025-12-16	2.8900	2.8900	2.8900	2.8900	-1.365%	3,000	12,482	+30.450%
2025-12-15	2.9200	2.9300	2.9200	2.9300	-1.014%	5,003	9,482	+28.669%
2025-12-12	3.0500	3.0500	2.9600	2.9600	-2.310%	14,201	4,540	+27.365%
2025-12-09	2.9600	3.0300	2.9600	3.0300	+4.483%	5	610	+24.422%
2025-12-05	2.9000	2.9000	2.9000	2.9000	+1.754%	2	605	+30.000%
2025-12-04	2.8500	2.8500	2.8500	2.8500	+4.779%	1	605	+32.281%
2025-12-03	2.7200	2.7200	2.7200	2.7200	-0.730%	1	606	+38.603%
2025-12-02	2.7400	2.7400	2.7400	2.7400	-1.792%	1	605	+37.591%
2025-12-01	2.7900	2.7900	2.7900	2.7900	+13.878%	4	605	+35.125%
2025-11-26	2.4500	2.4500	2.4500	2.4500	-2.000%	6	595	+53.878%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-1.961%	5	595	+50.800%
2025-11-24	2.5500	2.5500	2.5500	2.5500	-3.042%	5	594	+47.843%
2025-11-20	2.6300	2.6300	2.6300	2.6300	-1.498%	1	594	+43.346%
2025-11-18	2.7600	2.8100	2.6700	2.6700	0.000%	7	594	+41.199%
2025-11-17	2.6600	2.6700	2.6600	2.6700	+5.118%	6	589	+41.199%
2025-11-11	2.5400	2.5400	2.5400	2.5400	-9.286%	1	590	+48.425%
2025-11-05	2.8000	2.8000	2.8000	2.8000	0.000%	2	595	+34.643%
2025-11-03	2.8000	2.8000	2.8000	2.8000	+8.108%	5	590	+34.643%
2025-10-30	2.5700	2.5900	2.5700	2.5900	-10.690%	5	590	+45.560%
2025-10-17	3.0600	3.0600	2.6500	2.9000	+6.227%	16	590	+30.000%
2025-10-16	2.7300	2.7300	2.7300	2.7300	0.000%	450	590	+38.095%
2025-10-15	2.9500	2.9500	2.7300	2.7300	-9.000%	6	635	+38.095%
2025-10-07	2.7600	3.0000	2.7600	3.0000	-4.762%	451	629	+25.667%
2025-10-06	3.1400	3.1500	3.1400	3.1500	+8.621%	58	313	+19.683%
2025-10-02	2.9000	2.9300	2.9000	2.9000	-2.027%	3	313	+30.000%
2025-09-29	2.9600	2.9600	2.9600	2.9600	-6.032%	1	312	+27.365%
2025-09-26	3.0000	3.1500	3.0000	3.1500	-6.805%	2	312	+19.683%
2025-09-23	3.3400	3.3800	3.3400	3.3800	-0.588%	7	318	+11.538%
2025-09-22	3.4000	3.4000	3.4000	3.4000	+8.974%	1	312	+10.882%
2025-09-19	2.6500	3.4500	2.6500	3.1200	-2.500%	288	311	+20.833%
2025-09-18	3.2000	3.4100	3.2000	3.2000	+8.475%	43	95	+17.813%
2025-09-17	2.9500	2.9500	2.9500	2.9500	-1.667%	10	65	+27.797%
2025-09-16	3.0700	3.0700	2.5000	3.0000	-7.407%	43	55	+25.667%
2025-09-15	3.1300	3.2400	2.8000	3.2400	0.000%	15	12	+16.358%