Dark

TLT20280121P82
TLT Jan 21 2028 82.00 Put (TLT280121P00082000)
option OPRA

EOD

Sep 24, 2026

5.60+13.131%(+0.65)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.1100	5.6000	5.1100	5.6000	+13.131%	249	22,411	0.000%
2026-09-23	4.9500	4.9800	4.9500	4.9500	+10.000%	100	22,206	+13.131%
2026-09-17	4.5000	4.5000	4.5000	4.5000	-5.263%	3	22,109	+24.444%
2026-09-16	4.7500	4.7500	4.7400	4.7500	-6.312%	30	22,106	+17.895%
2026-09-15	5.0700	5.0700	5.0700	5.0700	+5.187%	350	22,189	+10.454%
2026-09-14	5.0000	5.0400	4.8200	4.8200	+2.553%	351	22,189	+16.183%
2026-09-11	4.7100	4.7200	4.7000	4.7000	-7.298%	20	21,912	+19.149%
2026-09-10	4.9400	5.0800	4.7500	5.0700	+12.918%	108	21,928	+10.454%
2026-09-09	4.3200	4.7000	4.3200	4.4900	+4.419%	463	21,948	+24.722%
2026-09-08	4.3000	4.3000	4.3000	4.3000	-0.922%	1	21,891	+30.233%
2026-09-04	4.2100	4.3400	4.2100	4.3400	-1.810%	5,010	17,726	+29.032%
2026-09-03	4.3200	4.4200	4.2600	4.4200	-2.212%	150	17,726	+26.697%
2026-09-02	4.4900	4.6000	4.4900	4.5200	+0.444%	64	17,628	+23.894%
2026-09-01	4.4400	4.5000	4.4400	4.5000	+1.351%	415	17,643	+24.444%
2026-08-31	4.4000	4.4700	4.4000	4.4400	+9.630%	375	17,347	+26.126%
2026-08-28	4.0500	4.0500	4.0500	4.0500	-1.937%	2	17,116	+38.272%
2026-08-26	4.1300	4.1300	4.1300	4.1300	-1.667%	1	17,116	+35.593%
2026-08-25	4.1700	4.2200	4.1700	4.2000	-4.977%	8	19,437	+33.333%
2026-08-24	4.4900	4.6200	4.4200	4.4200	-4.329%	1,310	19,441	+26.697%
2026-08-21	4.5400	4.7000	4.5000	4.6200	+4.762%	5,035	19,922	+21.212%
2026-08-20	4.4000	4.4100	4.2500	4.4100	+7.561%	30	17,074	+26.984%
2026-08-19	4.1200	4.2500	4.1000	4.1000	-12.393%	12	17,070	+36.585%
2026-08-18	4.9000	4.9000	4.6800	4.6800	-3.306%	13	17,059	+19.658%
2026-08-17	4.5000	4.8400	4.5000	4.8400	+6.374%	18	17,050	+15.702%
2026-08-14	4.6000	4.6500	4.5000	4.5500	+12.346%	37	17,042	+23.077%
2026-08-13	4.0500	4.0500	4.0500	4.0500	-6.250%	1	17,009	+38.272%
2026-08-12	4.3200	4.3200	4.3200	4.3200	-1.818%	1	17,008	+29.630%
2026-08-11	4.4000	4.4000	4.4000	4.4000	-2.222%	2	17,128	+27.273%
2026-08-10	4.3600	4.5000	4.3600	4.5000	+4.651%	123	17,129	+24.444%
2026-08-07	4.1800	4.3000	4.1800	4.3000	+1.176%	2	17,129	+30.233%
2026-08-06	4.0800	4.2500	4.0500	4.2500	+4.938%	8	17,127	+31.765%
2026-08-05	3.9500	4.0500	3.9500	4.0500	-1.220%	52	17,121	+38.272%
2026-08-04	4.2500	4.2500	4.1000	4.1000	-6.393%	35	17,093	+36.585%
2026-08-03	4.5000	4.5000	4.3800	4.3800	-3.736%	5	17,116	+27.854%
2026-07-31	4.4300	4.6200	4.4300	4.5500	+33.041%	333	17,118	+23.077%
2026-07-28	3.4200	3.4200	3.4200	3.4200	-5.785%	5	17,185	+63.743%
2026-07-22	3.6100	3.6300	3.6100	3.6300	+7.715%	5	17,185	+54.270%
2026-07-20	3.4100	3.4500	3.3700	3.3700	+5.313%	5	17,181	+66.172%
2026-07-17	3.2000	3.2000	3.2000	3.2000	-9.859%	3	17,176	+75.000%
2026-07-16	3.5500	3.5500	3.5500	3.5500	+4.412%	2	17,173	+57.746%
2026-07-14	3.3600	3.4000	3.3000	3.4000	-3.683%	7	17,171	+64.706%
2026-07-13	3.4900	3.5400	3.4900	3.5300	+11.709%	11	17,166	+58.640%
2026-07-10	3.1500	3.1600	3.1500	3.1600	-0.629%	5	17,155	+77.215%
2026-07-09	3.1800	3.1800	3.1700	3.1800	-4.505%	6	17,150	+76.101%
2026-07-08	3.3700	3.3900	3.3300	3.3300	+4.717%	50	17,144	+68.168%
2026-07-07	3.1800	3.1800	3.1800	3.1800	+16.484%	2	17,094	+76.101%
2026-07-06	2.7400	2.8100	2.7300	2.7300	+21.333%	617	17,092	+105.128%
2026-06-30	2.2300	2.2500	2.0500	2.2500	+4.167%	2,291	17,093	+148.889%
2026-06-29	2.0300	2.1800	2.0300	2.1600	-1.818%	858	14,842	+159.259%
2026-06-26	2.3800	2.3800	2.2000	2.2000	-5.172%	1,782	13,988	+154.545%
2026-06-25	2.3500	2.3500	2.2200	2.3200	-4.132%	6,164	12,303	+141.379%
2026-06-24	2.5500	2.5500	2.4000	2.4200	-16.263%	4,751	6,239	+131.405%
2026-06-23	2.8900	2.8900	2.8900	2.8900	-4.305%	1	1,776	+93.772%
2026-06-22	2.8800	3.0200	2.8800	3.0200	+9.025%	22	1,775	+85.430%
2026-06-18	2.7300	2.7800	2.6800	2.7700	-10.645%	964	1,740	+102.166%
2026-06-17	3.0500	3.1000	3.0500	3.1000	-8.824%	200	1,740	+80.645%
2026-06-15	3.3000	3.4000	3.3000	3.4000	+0.890%	7	1,740	+64.706%
2026-06-11	3.6400	3.6700	3.3700	3.3700	-12.010%	221	1,740	+66.172%
2026-06-09	3.8300	3.8300	3.8300	3.8300	+3.514%	10	1,917	+46.214%
2026-06-08	3.6400	3.7000	3.6400	3.7000	+2.778%	21	1,917	+51.351%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-5.263%	5	1,908	+55.556%
2026-06-01	3.8000	3.8000	3.8000	3.8000	+5.556%	2	1,905	+47.368%
2026-05-29	3.6000	3.6000	3.5900	3.6000	-3.485%	5	1,903	+55.556%
2026-05-28	3.7300	3.7300	3.7300	3.7300	-6.750%	4	1,899	+50.134%
2026-05-26	4.3000	4.3000	4.0000	4.0000	-6.760%	21	1,903	+40.000%
2026-05-22	4.4300	4.4900	4.2900	4.2900	-11.180%	238	1,902	+30.536%
2026-05-21	4.8400	4.8400	4.7800	4.8300	+2.548%	124	1,895	+15.942%
2026-05-20	5.0300	5.0400	4.6800	4.7100	-7.466%	1,079	1,895	+18.896%
2026-05-19	4.9600	5.1000	4.9300	5.0900	+8.994%	2,079	1,905	+10.020%
2026-05-18	4.5500	4.8200	4.5500	4.6700	+0.215%	2,746	1,905	+19.914%
2026-05-15	4.5000	4.7000	4.4500	4.6600	+15.920%	4,059	1,905	+20.172%
2026-05-14	3.8900	4.0300	3.8400	4.0200	-2.663%	2,512	1,928	+39.303%
2026-05-13	4.1000	4.1600	4.1000	4.1300	+11.022%	415	1,833	+35.593%
2026-05-08	3.7200	3.7200	3.7200	3.7200	-11.429%	1	1,833	+50.538%
2026-05-04	4.1900	4.2900	4.1600	4.2000	+4.738%	1,722	1,833	+33.333%
2026-04-30	3.9900	4.0100	3.9900	4.0100	+4.974%	6	1,845	+39.651%
2026-04-27	3.7900	3.8200	3.7900	3.8200	+0.262%	25	1,842	+46.597%
2026-04-23	3.7000	3.8100	3.6700	3.8100	-1.550%	55	1,818	+46.982%
2026-04-21	3.8300	3.8700	3.6900	3.8700	+3.476%	804	1,776	+44.703%
2026-04-15	3.7300	3.8300	3.6700	3.7400	+0.268%	346	1,776	+49.733%
2026-04-14	3.7300	3.7300	3.7300	3.7300	-7.901%	5	1,772	+50.134%
2026-04-13	4.1000	4.1000	4.0500	4.0500	+0.998%	20	1,767	+38.272%
2026-04-10	4.0300	4.0300	4.0100	4.0100	-4.524%	11	1,758	+39.651%
2026-04-06	4.1800	4.2000	4.1800	4.2000	-16.000%	101	1,748	+33.333%
2026-03-27	5.1500	5.1500	5.0000	5.0000	+4.384%	201	1,748	+12.000%
2026-03-20	4.5500	4.7900	4.5500	4.7900	+13.239%	120	1,942	+16.910%
2026-03-16	4.2300	4.2300	4.2000	4.2300	-7.237%	20	1,841	+32.388%
2026-03-13	4.3000	4.5600	4.3000	4.5600	+11.220%	11	1,821	+22.807%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+5.398%	100	1,810	+36.585%
2026-03-11	3.8900	3.8900	3.8900	3.8900	+21.563%	10	1,710	+43.959%
2026-03-09	3.3000	3.3300	3.2000	3.2000	-9.859%	3,010	1,700	+75.000%
2026-03-06	3.5500	3.5500	3.5500	3.5500	+9.231%	15	3,457	+57.746%
2026-03-05	3.2000	3.2500	3.1500	3.2500	+4.839%	3,000	3,457	+72.308%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+3.333%	25	782	+80.645%
2026-03-02	3.0000	3.0000	2.9500	3.0000	+6.383%	265	758	+86.667%
2026-02-27	2.8600	2.8700	2.8200	2.8200	-6.000%	111	593	+98.582%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-7.692%	1	482	+86.667%
2026-02-25	3.2500	3.2500	3.2500	3.2500	-1.216%	200	617	+72.308%
2026-02-24	3.2900	3.2900	3.2900	3.2900	-6.000%	50	617	+70.213%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-7.895%	2	592	+60.000%
2026-02-10	3.8000	3.8000	3.8000	3.8000	-15.929%	3	590	+47.368%
2026-01-30	4.4000	4.5200	4.4000	4.5200	+5.116%	201	588	+23.894%
2026-01-27	4.3000	4.3000	4.3000	4.3000	-3.153%	100	477	+30.233%
2026-01-21	4.4400	4.4400	4.4400	4.4400	+2.069%	1	377	+26.126%
2026-01-20	4.3500	4.3500	4.3500	4.3500	+10.127%	100	377	+28.736%
2026-01-16	3.9500	3.9500	3.9500	3.9500	+5.333%	1	277	+41.772%
2026-01-15	3.7500	3.7500	3.7500	3.7500	-3.599%	1	277	+49.333%
2026-01-14	3.8900	3.8900	3.8900	3.8900	-1.269%	1	277	+43.959%
2026-01-09	3.9400	3.9400	3.9400	3.9400	+1.026%	1	277	+42.132%
2026-01-07	3.9000	3.9000	3.9000	3.9000	-4.878%	1	276	+43.590%
2026-01-06	4.0500	4.1000	4.0500	4.1000	-3.073%	35	276	+36.585%
2026-01-02	4.2300	4.2300	4.2300	4.2300	+3.171%	1	242	+32.388%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-2.381%	1	242	+36.585%
2025-12-22	4.2000	4.2000	4.2000	4.2000	+2.439%	1	242	+33.333%
2025-12-19	4.1200	4.1200	4.1000	4.1000	+1.990%	2	242	+36.585%
2025-12-18	4.0200	4.0300	4.0200	4.0200	-4.513%	3	241	+39.303%
2025-12-16	4.3600	4.3600	4.2100	4.2100	-4.318%	3	241	+33.017%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-1.124%	206	240	+27.273%
2025-12-08	4.3500	4.4500	4.3500	4.4500	+5.952%	9	35	+25.843%
2025-12-05	4.1800	4.2000	4.1800	4.2000	+3.194%	9	26	+33.333%
2025-11-17	4.0700	4.0700	4.0700	4.0700	-3.095%	2	17	+37.592%
2025-11-04	4.2000	4.2000	4.2000	4.2000	+2.190%	1	18	+33.333%
2025-11-03	4.1100	4.1100	4.1100	4.1100	+5.385%	5	12	+36.253%
2025-10-24	3.9000	3.9000	3.9000	3.9000	+1.563%	10	15	+43.590%
2025-10-22	3.8400	3.8400	3.8400	3.8400	-13.122%	1	15	+45.833%
2025-10-06	4.4200	4.4200	4.4200	4.4200	+4.000%	1	17	+26.697%
2025-10-02	4.2400	4.2500	4.1500	4.2500	-1.163%	6	17	+31.765%
2025-09-29	4.3000	4.3000	4.3000	4.3000	-2.273%	1	15	+30.233%
2025-09-26	4.5500	4.5500	4.4000	4.4000	-6.383%	2	15	+27.273%
2025-09-25	4.7000	4.7000	4.7000	4.7000	-4.082%	5	15	+19.149%
2025-09-22	4.8500	5.6500	4.8500	4.9000	+18.072%	12	10	+14.286%
2025-09-16	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	+34.940%