Dark

TLT20280121P81
TLT Jan 21 2028 81.00 Put (TLT280121P00081000)
option OPRA

EOD

Sep 24, 2026

5.29+13.763%(+0.64)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.6500	5.2900	4.6500	5.2900	+13.763%	104	28,008	0.000%
2026-09-23	4.4000	4.7000	4.4000	4.6500	+19.231%	12,081	27,982	+13.763%
2026-09-22	3.9000	3.9000	3.9000	3.9000	-3.704%	1	30,965	+35.641%
2026-09-18	4.0500	4.0500	4.0500	4.0500	+2.532%	2	30,964	+30.617%
2026-09-17	3.9700	3.9800	3.9500	3.9500	-11.633%	91	31,001	+33.924%
2026-09-15	4.5500	4.5500	4.4400	4.4700	+0.224%	6	30,965	+18.345%
2026-09-14	4.4600	4.4600	4.4600	4.4600	+6.954%	1	30,960	+18.610%
2026-09-11	4.2200	4.2200	4.1700	4.1700	-8.352%	2	30,960	+26.859%
2026-09-10	4.3500	4.5500	4.2500	4.5500	+21.333%	19	30,960	+16.264%
2026-09-08	3.7500	3.7500	3.7500	3.7500	-3.846%	1	30,955	+41.067%
2026-09-04	3.7700	3.9000	3.7600	3.9000	0.000%	12	30,952	+35.641%
2026-09-03	3.9000	3.9000	3.9000	3.9000	-3.704%	1	30,952	+35.641%
2026-09-02	4.0200	4.0500	4.0200	4.0500	+2.532%	4	30,953	+30.617%
2026-09-01	3.8500	3.9500	3.8500	3.9500	-1.250%	4	30,956	+33.924%
2026-08-31	3.9500	4.0000	3.9500	4.0000	+7.239%	7	30,957	+32.250%
2026-08-27	3.6600	3.7300	3.6600	3.7300	-5.570%	13	30,954	+41.823%
2026-08-24	4.0400	4.1500	3.9500	3.9500	-5.952%	1,304	31,673	+33.924%
2026-08-21	4.0500	4.2000	4.0500	4.2000	+5.000%	17	31,767	+25.952%
2026-08-20	4.0000	4.0000	4.0000	4.0000	+8.108%	1	31,763	+32.250%
2026-08-19	3.7300	3.7300	3.6700	3.7000	-12.114%	5	31,762	+42.973%
2026-08-18	4.2700	4.2700	4.2100	4.2100	-2.995%	4	31,765	+25.653%
2026-08-17	4.1200	4.3400	4.1200	4.3400	+5.854%	14	31,765	+21.889%
2026-08-14	4.1000	4.1000	4.1000	4.1000	+12.329%	1	31,765	+29.024%
2026-08-13	3.6500	3.6500	3.6500	3.6500	-6.410%	1	31,764	+44.932%
2026-08-12	3.9000	3.9000	3.9000	3.9000	0.000%	1	31,765	+35.641%
2026-08-11	3.9000	3.9000	3.9000	3.9000	+7.143%	4	31,766	+35.641%
2026-08-06	3.6500	3.6500	3.6300	3.6400	+3.409%	7	31,768	+45.330%
2026-08-05	3.5500	3.5500	3.5000	3.5200	-8.571%	57	31,761	+50.284%
2026-08-04	3.8000	3.8500	3.8000	3.8500	-2.532%	8	31,708	+37.403%
2026-08-03	4.0000	4.0000	3.9500	3.9500	-3.893%	5	31,715	+33.924%
2026-07-31	3.9000	4.1100	3.9000	4.1100	+28.438%	331	31,718	+28.710%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+6.667%	4	32,030	+65.313%
2026-07-20	3.0000	3.0000	3.0000	3.0000	+7.143%	4	32,027	+76.333%
2026-07-17	2.8000	2.8000	2.8000	2.8000	-7.591%	1	32,027	+88.929%
2026-07-16	3.0300	3.0300	3.0300	3.0300	+0.664%	5	32,027	+74.587%
2026-07-15	3.0400	3.0400	3.0000	3.0100	-3.215%	100	32,027	+75.748%
2026-07-13	3.1100	3.1100	3.1100	3.1100	+3.667%	5	32,027	+70.096%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+26.050%	25	32,023	+76.333%
2026-07-06	2.3900	2.5000	2.3700	2.3800	+0.422%	231	32,021	+122.269%
2026-07-02	2.3500	2.4400	2.3500	2.3700	+0.424%	110	32,003	+123.207%
2026-07-01	2.3500	2.4300	2.2400	2.3600	+16.832%	761	32,003	+124.153%
2026-06-30	1.9500	2.0200	1.9500	2.0200	+8.602%	103	31,972	+161.881%
2026-06-29	1.8700	1.8700	1.8600	1.8600	+0.541%	6	31,872	+184.409%
2026-06-26	2.0000	2.0000	1.8500	1.8500	-7.960%	1,924	31,866	+185.946%
2026-06-25	2.0000	2.0700	1.9400	2.0100	-4.286%	6,224	29,983	+163.184%
2026-06-24	2.2000	2.2300	2.0600	2.1000	-18.605%	3,846	23,787	+151.905%
2026-06-23	2.5600	2.5800	2.4500	2.5800	-1.149%	13,017	19,944	+105.039%
2026-06-22	2.5000	2.6100	2.5000	2.6100	+6.967%	1,433	7,261	+102.682%
2026-06-18	2.4800	2.4800	2.4100	2.4400	-24.224%	2,104	3,730	+116.803%
2026-06-05	3.2200	3.2200	3.2200	3.2200	-0.923%	5	3,730	+64.286%
2026-06-03	3.2000	3.2500	3.2000	3.2500	-1.515%	2	3,725	+62.769%
2026-05-28	3.3000	3.3000	3.3000	3.3000	-11.290%	1	3,725	+60.303%
2026-05-26	3.7200	3.7200	3.7200	3.7200	-15.262%	5	3,725	+42.204%
2026-05-21	4.3900	4.4400	4.3700	4.3900	+1.152%	126	3,725	+20.501%
2026-05-20	4.5200	4.5900	4.2800	4.3400	-5.857%	1,053	3,725	+21.889%
2026-05-19	4.5900	4.6900	4.4200	4.6100	+7.710%	3,691	3,723	+14.751%
2026-05-18	4.2300	4.3800	4.1700	4.2800	+1.905%	2,940	3,723	+23.598%
2026-05-15	4.1400	4.2700	4.1200	4.2000	+13.514%	2,340	3,723	+25.952%
2026-05-13	3.7000	3.7000	3.7000	3.7000	+2.778%	8	3,812	+42.973%
2026-05-12	3.6000	3.6000	3.6000	3.6000	-5.263%	300	3,804	+46.944%
2026-05-04	3.8100	3.8100	3.8000	3.8000	+6.145%	2	3,804	+39.211%
2026-04-28	3.5800	3.5800	3.5800	3.5800	+4.070%	150	3,805	+47.765%
2026-04-21	3.3900	3.5100	3.3200	3.4400	+2.687%	804	3,834	+53.779%
2026-04-17	3.3800	3.3800	3.3400	3.3500	-0.298%	300	3,834	+57.910%
2026-04-15	3.4500	3.4700	3.3100	3.3600	-8.447%	289	4,131	+57.440%
2026-04-13	3.6900	3.6900	3.6700	3.6700	-14.651%	18	4,131	+44.142%
2026-03-30	4.3000	4.3000	4.3000	4.3000	-4.444%	4	4,133	+23.023%
2026-03-20	4.2100	4.5000	4.2100	4.5000	+18.110%	407	4,137	+17.556%
2026-03-16	3.7800	3.8100	3.7800	3.8100	-1.550%	2	4,534	+38.845%
2026-03-12	3.8700	3.8700	3.8700	3.8700	+32.990%	50	4,534	+36.693%
2026-03-09	2.9100	2.9100	2.8700	2.9100	-3.642%	6	4,484	+81.787%
2026-03-06	3.0200	3.0200	3.0200	3.0200	+9.025%	2	4,484	+75.166%
2026-03-05	2.7700	2.7700	2.7700	2.7700	+2.974%	15	4,482	+90.975%
2026-03-04	2.6900	2.7000	2.6600	2.6900	-1.103%	926	4,467	+96.654%
2026-03-03	2.8500	2.8500	2.7200	2.7200	+2.642%	1,395	3,557	+94.485%
2026-03-02	2.6500	2.6900	2.6300	2.6500	+4.331%	1,730	2,169	+99.623%
2026-02-27	2.5300	2.5400	2.5300	2.5400	-3.053%	163	459	+108.268%
2026-02-26	2.6800	2.7000	2.6200	2.6200	-8.392%	274	310	+101.908%
2026-02-25	2.8600	2.8600	2.8600	2.8600	-6.230%	2	56	+84.965%
2026-02-20	3.0500	3.0500	3.0500	3.0500	+1.667%	5	56	+73.443%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-13.043%	6	56	+76.333%
2026-02-11	3.4500	3.4500	3.4500	3.4500	+1.471%	30	96	+53.333%
2026-02-10	3.4600	3.4600	3.4000	3.4000	-12.821%	66	96	+55.588%
2026-02-05	3.9000	3.9000	3.9000	3.9000	-1.266%	5	120	+35.641%
2026-02-04	3.9000	3.9500	3.9000	3.9500	0.000%	13	115	+33.924%
2026-02-03	4.0500	4.0500	3.9500	3.9500	-3.659%	40	104	+33.924%
2026-01-30	4.1000	4.1000	4.1000	4.1000	+9.333%	1	64	+29.024%
2026-01-23	3.7500	3.7500	3.7500	3.7500	0.000%	4	66	+41.067%
2026-01-22	3.7500	3.7500	3.7500	3.7500	-9.639%	6	62	+41.067%
2026-01-21	4.1500	4.1500	4.1500	4.1500	-0.480%	30	56	+27.470%
2026-01-20	4.2700	4.2700	4.1700	4.1700	+15.193%	6	30	+26.859%
2026-01-16	3.6200	3.6200	3.6200	3.6200	+6.785%	5	35	+46.133%
2026-01-15	3.3900	3.3900	3.3900	3.3900	-9.600%	9	35	+56.047%
2025-12-31	3.7500	3.7500	3.7500	3.7500	-1.832%	3	23	+41.067%
2025-12-22	3.8200	3.8200	3.8200	3.8200	+1.867%	1	23	+38.482%
2025-12-19	3.7700	3.7700	3.7500	3.7500	+2.180%	2	22	+41.067%
2025-12-18	3.6700	3.6700	3.6700	3.6700	-3.927%	3	20	+44.142%
2025-12-16	4.0000	4.0000	3.8200	3.8200	-6.143%	4	17	+38.482%
2025-12-12	4.0700	4.0700	4.0700	4.0700	-0.732%	1	13	+29.975%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+9.920%	5	12	+29.024%
2025-12-02	3.7300	3.7300	3.7300	3.7300	+2.192%	2	8	+41.823%
2025-11-03	3.6500	3.6500	3.6500	3.6500	-5.195%	5	1	+44.932%
2025-09-16	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	+37.403%