Dark

TLT20280121P79
TLT Jan 21 2028 79.00 Put (TLT280121P00079000)
option OPRA

EOD

Sep 24, 2026

4.12+8.421%(+0.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9500	4.1200	3.9500	4.1200	+8.421%	3	44,718	0.000%
2026-09-23	3.7000	3.8000	3.7000	3.8000	+22.581%	76	44,786	+8.421%
2026-09-21	3.0500	3.1000	3.0500	3.1000	-2.821%	8	44,711	+32.903%
2026-09-18	3.2000	3.2000	3.1900	3.1900	+1.270%	18	44,712	+29.154%
2026-09-17	3.2500	3.2500	3.1500	3.1500	-8.696%	35	44,728	+30.794%
2026-09-16	3.4500	3.4500	3.4500	3.4500	-4.167%	1	44,697	+19.420%
2026-09-15	3.6500	3.6700	3.6000	3.6000	+2.273%	55	44,697	+14.444%
2026-09-14	3.5800	3.5800	3.5200	3.5200	+6.024%	4	44,649	+17.045%
2026-09-11	3.3200	3.3200	3.3200	3.3200	-5.143%	2	44,652	+24.096%
2026-09-10	3.5000	3.5000	3.5000	3.5000	+16.667%	3	44,650	+17.714%
2026-09-08	2.9800	3.0000	2.9800	3.0000	+1.695%	21	44,647	+37.333%
2026-09-04	2.9500	2.9500	2.9500	2.9500	-1.667%	2	44,624	+39.661%
2026-09-03	2.9800	3.0000	2.9800	3.0000	-3.226%	16	44,624	+37.333%
2026-09-01	3.1000	3.1000	3.1000	3.1000	-3.125%	5	44,617	+32.903%
2026-08-31	3.1900	3.2000	3.1900	3.2000	+9.966%	2,751	44,612	+28.750%
2026-08-27	2.9100	2.9100	2.9100	2.9100	-2.349%	1	46,988	+41.581%
2026-08-26	2.9800	2.9800	2.9800	2.9800	-6.875%	1	46,987	+38.255%
2026-08-24	3.2000	3.3200	3.2000	3.2000	-5.325%	4,642	48,135	+28.750%
2026-08-21	3.2200	3.3800	3.2200	3.3800	+5.956%	406	48,878	+21.893%
2026-08-20	3.0800	3.1900	3.0800	3.1900	+8.503%	103	49,023	+29.154%
2026-08-19	2.9800	2.9800	2.9400	2.9400	-14.783%	73	49,030	+40.136%
2026-08-18	3.4200	3.4500	3.4200	3.4500	0.000%	23	48,962	+19.420%
2026-08-17	3.2300	3.4500	3.2300	3.4500	+6.154%	55	48,985	+19.420%
2026-08-14	3.2500	3.2500	3.2500	3.2500	+8.333%	3,101	48,993	+26.769%
2026-08-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	46,332	+37.333%
2026-08-12	3.1000	3.1000	3.1000	3.1000	-1.587%	1	46,333	+32.903%
2026-08-11	3.1500	3.1500	3.1500	3.1500	+1.613%	182	46,422	+30.794%
2026-08-10	3.1000	3.1000	3.1000	3.1000	+1.307%	1	46,512	+32.903%
2026-08-07	3.0600	3.0600	3.0600	3.0600	+2.000%	1	46,511	+34.641%
2026-08-06	2.9000	3.0000	2.9000	3.0000	+8.696%	2	46,510	+37.333%
2026-08-05	2.7600	2.7600	2.7600	2.7600	-4.498%	3	46,508	+49.275%
2026-08-04	2.9900	2.9900	2.8900	2.8900	-12.952%	9	46,505	+42.561%
2026-07-31	3.2900	3.3400	3.2000	3.3200	+21.168%	303	46,496	+24.096%
2026-07-23	2.8200	2.8200	2.7400	2.7400	+11.837%	5	46,799	+50.365%
2026-07-22	2.4500	2.4500	2.4500	2.4500	+1.240%	3	46,798	+68.163%
2026-07-20	2.4300	2.4300	2.4200	2.4200	+1.255%	16	46,801	+70.248%
2026-07-13	2.3600	2.3900	2.2600	2.3900	+11.163%	32	46,785	+72.385%
2026-07-09	2.1500	2.1500	2.1500	2.1500	-1.376%	20	46,783	+91.628%
2026-07-08	2.2300	2.2600	2.1400	2.1800	+5.314%	278	46,763	+88.991%
2026-07-07	1.9300	2.0700	1.9200	2.0700	+16.949%	1,771	46,759	+99.034%
2026-07-06	1.7500	1.7700	1.7500	1.7700	+1.724%	7	46,738	+132.768%
2026-07-02	1.7100	1.7400	1.7100	1.7400	-0.571%	310	46,425	+136.782%
2026-07-01	1.7800	1.7800	1.7500	1.7500	+18.243%	3	46,425	+135.429%
2026-06-30	1.4800	1.4800	1.4800	1.4800	+5.714%	3	46,422	+178.378%
2026-06-29	1.4000	1.4000	1.4000	1.4000	+5.263%	2	46,419	+194.286%
2026-06-26	1.3300	1.3300	1.3300	1.3300	-8.276%	2	46,417	+209.774%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-8.228%	5	46,415	+184.138%
2026-06-24	1.5400	1.5800	1.5400	1.5800	-20.202%	2	46,410	+160.759%
2026-06-23	1.9800	1.9800	1.9400	1.9800	+4.762%	100	46,412	+108.081%
2026-06-18	1.9200	1.9200	1.8800	1.8900	-10.427%	30	44,043	+117.989%
2026-06-17	2.0100	2.1100	1.9800	2.1100	+3.431%	2,243	44,043	+95.261%
2026-06-16	2.2200	2.2200	2.0000	2.0400	-10.917%	1,730	44,043	+101.961%
2026-06-15	2.2800	2.2900	2.2800	2.2900	-0.435%	20	35,618	+79.913%
2026-06-12	2.3700	2.3700	2.3000	2.3000	+3.139%	12,693	35,618	+79.130%
2026-06-11	2.3900	2.3900	2.2300	2.2300	-15.849%	2,665	35,618	+84.753%
2026-06-10	2.5500	2.6500	2.5500	2.6500	+5.159%	24	32,955	+55.472%
2026-06-08	2.5200	2.5200	2.5200	2.5200	-1.946%	60	32,931	+63.492%
2026-06-05	2.5200	2.5700	2.4800	2.5700	+7.083%	137	32,871	+60.311%
2026-06-04	2.4100	2.4200	2.3500	2.4000	-5.138%	1,747	32,736	+71.667%
2026-06-03	2.5500	2.5700	2.5000	2.5300	+1.606%	1,565	30,989	+62.846%
2026-06-02	2.4600	2.4900	2.4100	2.4900	-3.113%	2,677	29,444	+65.462%
2026-06-01	2.7000	2.7200	2.5600	2.5700	-2.281%	2,955	26,777	+60.311%
2026-05-29	2.6800	2.6800	2.5700	2.6300	-2.230%	547	23,822	+56.654%
2026-05-28	2.7200	2.7200	2.6900	2.6900	-6.920%	22	23,279	+53.160%
2026-05-27	2.8900	2.8900	2.8900	2.8900	-5.246%	2	23,257	+42.561%
2026-05-26	3.0500	3.0500	3.0500	3.0500	-17.790%	2	23,259	+35.082%
2026-05-21	3.7100	3.7100	3.7100	3.7100	+0.270%	7	23,259	+11.051%
2026-05-19	3.7000	3.7000	3.7000	3.7000	+6.628%	1	23,259	+11.351%
2026-05-18	3.4700	3.4700	3.4700	3.4700	-0.573%	11	23,266	+18.732%
2026-05-15	3.3800	3.4900	3.3500	3.4900	+16.722%	31	23,266	+18.052%
2026-05-13	2.9400	3.0200	2.9400	2.9900	+3.819%	59	23,252	+37.793%
2026-05-12	2.8700	2.9000	2.8700	2.8800	+5.882%	61	23,252	+43.056%
2026-05-11	2.7200	2.7200	2.7200	2.7200	-1.805%	20	23,252	+51.471%
2026-05-06	2.7800	2.8900	2.7500	2.7700	-6.102%	56	23,120	+48.736%
2026-05-05	2.9500	2.9500	2.9500	2.9500	-3.279%	4	23,076	+39.661%
2026-05-04	3.0000	3.1000	3.0000	3.0500	+3.390%	18	23,078	+35.082%
2026-04-30	2.9500	2.9500	2.9500	2.9500	+1.027%	1	23,069	+39.661%
2026-04-29	2.9200	2.9200	2.9200	2.9200	+9.363%	10	23,069	+41.096%
2026-04-23	2.6800	2.6800	2.6700	2.6700	-1.476%	6	23,069	+54.307%
2026-04-22	2.7100	2.7100	2.7100	2.7100	+1.498%	3	23,070	+52.030%
2026-04-17	2.6700	2.6700	2.6700	2.6700	-0.743%	1	23,067	+54.307%
2026-04-15	2.7700	2.7700	2.6900	2.6900	-3.929%	6	23,066	+53.160%
2026-04-14	2.8400	2.8500	2.8000	2.8000	-3.114%	19	23,060	+47.143%
2026-04-13	2.8900	2.9200	2.8800	2.8900	-15.000%	15	23,041	+42.561%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-13.924%	1	3,027	+21.176%
2026-03-27	3.9500	3.9500	3.9500	3.9500	+9.116%	350	3,026	+4.304%
2026-03-20	3.5200	3.6200	3.5200	3.6200	+4.928%	203	3,376	+13.812%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+9.177%	35	3,573	+19.420%
2026-03-12	3.0500	3.2000	3.0500	3.1600	+17.910%	153	3,608	+30.380%
2026-03-11	2.6800	2.6800	2.6800	2.6800	+11.667%	10	3,457	+53.731%
2026-03-06	2.4000	2.4000	2.4000	2.4000	+13.208%	100	3,468	+71.667%
2026-03-04	2.1300	2.1300	2.1200	2.1200	+1.435%	1,525	3,368	+94.340%
2026-03-02	2.1000	2.1000	2.0900	2.0900	-1.878%	11	1,843	+97.129%
2026-02-26	2.1800	2.2000	2.1300	2.1300	-5.752%	657	1,832	+93.427%
2026-02-25	2.4000	2.4000	2.2600	2.2600	-5.833%	673	508	+82.301%
2026-02-23	2.4900	2.4900	2.4000	2.4000	-2.439%	6	508	+71.667%
2026-02-18	2.4600	2.4600	2.4600	2.4600	-6.464%	1	502	+67.480%
2026-02-12	2.6300	2.6300	2.6300	2.6300	-7.719%	2	501	+56.654%
2026-02-10	2.8500	2.8500	2.8500	2.8500	-4.682%	1	501	+44.561%
2026-02-06	2.9900	2.9900	2.9900	2.9900	-9.119%	1	501	+37.793%
2026-02-03	3.2700	3.3100	3.2300	3.2900	-4.638%	81	500	+25.228%
2026-02-02	3.4500	3.4500	3.4500	3.4500	+1.770%	2	419	+19.420%
2026-01-30	3.3700	3.3900	3.3500	3.3900	-2.586%	19	417	+21.534%
2026-01-29	3.5000	3.5200	3.4700	3.4800	+3.571%	21	398	+18.391%
2026-01-28	3.3400	3.3700	3.3100	3.3600	+10.164%	29	377	+22.619%
2026-01-27	3.0800	3.0900	3.0500	3.0500	-1.613%	20	348	+35.082%
2026-01-22	3.1000	3.1000	3.1000	3.1000	+3.333%	1	328	+32.903%
2026-01-08	3.0000	3.0000	3.0000	3.0000	-1.639%	1	328	+37.333%
2026-01-06	3.0500	3.0500	3.0500	3.0500	+2.007%	1	328	+35.082%
2025-12-26	2.9900	2.9900	2.9900	2.9900	+1.356%	1	329	+37.793%
2025-12-24	2.9500	2.9500	2.9500	2.9500	-2.961%	7	336	+39.661%
2025-12-19	2.9400	3.0500	2.9400	3.0400	+1.333%	12	336	+35.526%
2025-12-18	2.9800	3.0000	2.9800	3.0000	-23.858%	3	324	+37.333%
2025-12-17	3.0000	3.9400	3.0000	3.9400	+24.290%	5	323	+4.569%
2025-12-16	3.1700	3.1700	3.1700	3.1700	-3.939%	4	318	+29.968%
2025-12-12	3.3000	3.3000	3.3000	3.3000	-1.493%	1	318	+24.848%
2025-12-08	3.3500	3.3500	3.3500	3.3500	+4.037%	2	317	+22.985%
2025-12-05	3.1500	3.2200	3.1500	3.2200	+3.871%	15	315	+27.950%
2025-12-04	3.1000	3.1000	3.1000	3.1000	+14.815%	1	305	+32.903%
2025-11-26	2.7000	2.7000	2.7000	2.7000	-1.818%	5	300	+52.593%
2025-11-25	2.8500	2.8500	2.7500	2.7500	-4.844%	16	300	+49.818%
2025-11-21	2.8900	2.8900	2.8900	2.8900	-4.620%	3	288	+42.561%
2025-11-05	3.0300	3.0300	3.0300	3.0300	+1.000%	1	287	+35.974%
2025-11-04	3.0000	3.0000	3.0000	3.0000	-1.961%	4	288	+37.333%
2025-11-03	3.0600	3.0600	3.0600	3.0600	-15.000%	5	279	+34.641%
2025-10-09	3.6000	3.6000	3.6000	3.6000	+5.882%	1	279	+14.444%
2025-10-08	3.3500	4.2300	3.3000	3.4000	0.000%	4	280	+21.176%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+6.250%	1	280	+21.176%
2025-10-03	3.2300	3.2300	3.2000	3.2000	+0.629%	11	279	+28.750%
2025-10-01	3.1900	3.2000	3.1500	3.1800	-0.625%	52	268	+29.560%
2025-09-30	3.2000	3.2000	3.2000	3.2000	-8.571%	1	216	+28.750%
2025-09-26	1.9200	3.5000	1.9200	3.5000	-1.961%	2	216	+17.714%
2025-09-18	3.5300	3.5700	3.5300	3.5700	+9.846%	20	215	+15.406%
2025-09-17	3.2500	3.2500	3.2500	3.2500	+8.333%	4	195	+26.769%
2025-09-16	3.4200	3.4400	3.0000	3.0000	-10.714%	49	191	+37.333%
2025-09-15	3.4000	3.4200	3.3600	3.3600	0.000%	142	142	+22.619%