Dark

TLT20280121P83
TLT Jan 21 2028 83.00 Put (TLT280121P00083000)
option OPRA

EOD

Sep 24, 2026

6.13+4.786%(+0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.6200	6.1300	5.6200	6.1300	+4.786%	2	16,974	0.000%
2026-09-23	5.8400	5.8500	5.8400	5.8500	+16.302%	60	16,975	+4.786%
2026-09-18	5.0300	5.0300	5.0300	5.0300	-9.532%	38	16,915	+21.869%
2026-09-14	5.4500	5.5800	5.4500	5.5600	+4.906%	14	16,920	+10.252%
2026-09-11	5.3000	5.3000	5.3000	5.3000	-3.636%	5	16,934	+15.660%
2026-09-10	5.5500	5.5500	5.5000	5.5000	+14.108%	25	16,934	+11.455%
2026-09-09	4.8200	4.8200	4.8200	4.8200	-0.619%	1	16,924	+27.178%
2026-09-04	4.8500	4.8500	4.8500	4.8500	+2.537%	1	16,925	+26.392%
2026-09-03	4.7300	4.7300	4.7300	4.7300	-6.522%	1	16,925	+29.598%
2026-09-02	5.0600	5.0600	5.0600	5.0600	+1.200%	20	16,925	+21.146%
2026-09-01	4.8000	5.0000	4.8000	5.0000	+2.041%	16	16,919	+22.600%
2026-08-31	4.9000	4.9000	4.9000	4.9000	+6.522%	2	16,919	+25.102%
2026-08-28	4.6000	4.6000	4.6000	4.6000	+1.099%	1	16,920	+33.261%
2026-08-27	4.5800	4.6000	4.4500	4.5500	+1.111%	20	16,919	+34.725%
2026-08-26	4.5000	4.5000	4.5000	4.5000	-0.881%	15	16,920	+36.222%
2026-08-25	4.5400	4.5400	4.5400	4.5400	-9.200%	1	16,952	+35.022%
2026-08-24	5.0100	5.1000	4.8500	5.0000	+3.093%	254	16,953	+22.600%
2026-08-20	4.8500	4.8500	4.8500	4.8500	+4.978%	3	17,073	+26.392%
2026-08-19	4.6200	4.6700	4.5900	4.6200	-11.494%	29	17,085	+32.684%
2026-08-18	5.2200	5.2200	5.2200	5.2200	-1.136%	1	17,078	+17.433%
2026-08-17	5.1000	5.2800	5.1000	5.2800	+3.529%	33	17,078	+16.098%
2026-08-14	5.1000	5.1000	5.0900	5.1000	+12.088%	19	17,066	+20.196%
2026-08-13	4.5600	4.5600	4.4900	4.5500	-6.953%	21	17,059	+34.725%
2026-08-12	4.8500	4.9200	4.8400	4.8900	-1.212%	9	17,059	+25.358%
2026-08-10	4.9500	4.9500	4.9500	4.9500	+4.211%	2	17,051	+23.838%
2026-08-07	4.7400	4.7500	4.7400	4.7500	+7.955%	45	17,051	+29.053%
2026-08-05	4.4000	4.4000	4.4000	4.4000	-2.222%	7	17,008	+39.318%
2026-08-04	4.7200	4.7200	4.5000	4.5000	-7.025%	130	17,090	+36.222%
2026-08-03	4.8600	4.8700	4.8300	4.8400	-4.536%	90	17,075	+26.653%
2026-07-31	4.9500	5.1500	4.9500	5.0700	+10.458%	298	17,065	+20.907%
2026-07-30	4.6200	4.7500	4.5900	4.5900	-1.290%	102	17,064	+33.551%
2026-07-29	4.0200	4.6500	4.0200	4.6500	+15.099%	159	17,115	+31.828%
2026-07-27	4.0400	4.0400	4.0400	4.0400	-8.597%	4	17,063	+51.733%
2026-07-23	4.3600	4.5000	4.2900	4.4200	+10.500%	339	17,065	+38.688%
2026-07-22	4.0900	4.0900	4.0000	4.0000	-0.498%	14	17,031	+53.250%
2026-07-21	4.0200	4.0200	4.0200	4.0200	+5.236%	10	17,031	+52.488%
2026-07-20	3.8500	3.8500	3.8200	3.8200	+5.234%	12	17,025	+60.471%
2026-07-17	3.6300	3.6300	3.6300	3.6300	-2.419%	3	17,025	+68.871%
2026-07-14	3.8100	3.8100	3.7200	3.7200	-6.297%	5	17,025	+64.785%
2026-07-13	3.9100	3.9800	3.9100	3.9700	+9.972%	11	17,024	+54.408%
2026-07-10	3.6500	3.6500	3.6100	3.6100	-1.096%	25	17,016	+69.806%
2026-07-09	3.6600	3.6600	3.6500	3.6500	-3.439%	6	17,027	+67.945%
2026-07-08	3.7900	3.8100	3.7800	3.7800	+3.562%	50	17,027	+62.169%
2026-07-07	3.3000	3.6500	3.3000	3.6500	+15.873%	755	16,980	+67.945%
2026-07-06	3.1500	3.1500	3.1500	3.1500	+1.613%	50	16,980	+94.603%
2026-07-01	3.0800	3.1000	3.0500	3.1000	+23.506%	10,459	16,980	+97.742%
2026-06-30	2.5100	2.5400	2.3900	2.5100	+6.809%	3,411	8,853	+144.223%
2026-06-29	2.3500	2.3500	2.3500	2.3500	-3.292%	2	5,731	+160.851%
2026-06-26	2.6100	2.6100	2.3800	2.4300	-9.328%	29	5,731	+152.263%
2026-06-25	2.6200	2.6900	2.5500	2.6800	-3.597%	39	5,759	+128.731%
2026-06-24	2.9000	2.9300	2.7800	2.7800	-17.015%	119	5,738	+120.504%
2026-06-23	3.2500	3.3500	3.2500	3.3500	-0.298%	12	5,684	+82.985%
2026-06-22	3.2600	3.4000	3.2600	3.3600	+9.804%	24	5,674	+82.440%
2026-06-18	3.0600	3.0600	3.0600	3.0600	-13.803%	2	5,662	+100.327%
2026-06-17	3.5500	3.5500	3.5500	3.5500	+3.198%	1	5,662	+72.676%
2026-06-16	3.6400	3.6400	3.4400	3.4400	-9.474%	452	5,662	+78.198%
2026-06-15	3.8000	3.8000	3.8000	3.8000	0.000%	62	5,323	+61.316%
2026-06-12	3.8100	3.8200	3.8000	3.8000	+2.703%	28	5,323	+61.316%
2026-06-11	4.0000	4.0000	3.7000	3.7000	-8.642%	748	5,323	+65.676%
2026-06-10	4.0500	4.0500	4.0400	4.0500	-2.410%	10	4,781	+51.358%
2026-06-08	4.1200	4.3000	4.1100	4.1500	+1.467%	269	4,781	+47.711%
2026-06-05	4.0400	4.1500	4.0100	4.0900	+7.632%	355	4,536	+49.878%
2026-06-04	3.7500	3.9200	3.7500	3.8000	-6.863%	522	4,307	+61.316%
2026-06-03	4.0500	4.1100	4.0000	4.0800	+3.291%	292	3,872	+50.245%
2026-06-02	3.8600	3.9500	3.8500	3.9500	-3.659%	200	3,580	+55.190%
2026-06-01	4.2000	4.2500	4.0500	4.1000	0.000%	656	3,394	+49.512%
2026-05-29	3.9500	4.1000	3.8700	4.1000	-1.205%	1,256	2,738	+49.512%
2026-05-28	4.2900	4.2900	4.1000	4.1500	-2.582%	755	1,556	+47.711%
2026-05-27	4.2700	4.2700	4.2600	4.2600	-6.374%	2	1,258	+43.897%
2026-05-26	4.3800	4.5500	4.3800	4.5500	-6.186%	86	1,258	+34.725%
2026-05-22	4.7500	4.9200	4.7500	4.8500	-3.000%	312	1,263	+26.392%
2026-05-21	5.2900	5.2900	5.0000	5.0000	-3.288%	10	1,190	+22.600%
2026-05-20	5.4500	5.4500	5.1300	5.1700	-5.657%	38	1,190	+18.569%
2026-05-19	5.4700	5.5500	5.4000	5.4800	+7.451%	86	1,184	+11.861%
2026-05-18	5.0500	5.3000	4.9900	5.1000	-0.391%	964	1,184	+20.196%
2026-05-15	4.9900	5.1200	4.8700	5.1200	+14.286%	1,774	1,184	+19.727%
2026-05-14	4.2700	4.4800	4.2400	4.4800	-1.754%	3,740	1,078	+36.830%
2026-05-13	4.4900	4.6200	4.4700	4.5600	+2.703%	1,575	1,138	+34.430%
2026-05-12	4.3400	4.5000	4.3300	4.4400	+4.965%	2,009	1,138	+38.063%
2026-05-11	4.2000	4.2800	4.1600	4.2300	+3.676%	205	1,138	+44.917%
2026-05-08	4.0500	4.1400	4.0500	4.0800	-4.895%	936	1,058	+50.245%
2026-05-07	4.2600	4.3200	4.2100	4.2900	+3.874%	940	987	+42.890%
2026-05-06	4.1200	4.2100	4.1000	4.1300	-6.772%	1,455	989	+48.426%
2026-05-05	4.5000	4.5700	4.4100	4.4300	-4.936%	1,689	976	+38.375%
2026-05-04	4.4500	4.7500	4.4500	4.6600	+6.393%	2,442	924	+31.545%
2026-05-01	4.4700	4.4700	4.2400	4.3800	-1.129%	2,536	925	+39.954%
2026-04-30	4.4100	4.4300	4.3900	4.4300	-0.225%	6	925	+38.375%
2026-04-29	4.4300	4.4700	4.3500	4.4400	+0.909%	594	919	+38.063%
2026-04-28	4.3000	4.4000	4.3000	4.4000	+2.326%	2	917	+39.318%
2026-04-27	4.2300	4.3000	4.2300	4.3000	+4.369%	3	915	+42.558%
2026-04-22	4.1600	4.1600	4.1200	4.1200	-3.286%	2	912	+48.786%
2026-04-21	4.2400	4.2600	4.2400	4.2600	+3.148%	2	912	+43.897%
2026-04-20	4.1300	4.1300	4.1300	4.1300	+0.732%	1	912	+48.426%
2026-04-17	4.1000	4.1000	4.1000	4.1000	-2.613%	6	912	+49.512%
2026-04-16	4.2000	4.2100	4.2000	4.2100	+1.202%	3	906	+45.606%
2026-04-15	4.1600	4.1600	4.1500	4.1600	+1.711%	10	903	+47.356%
2026-04-14	4.1400	4.2300	4.0600	4.0900	-5.977%	314	893	+49.878%
2026-04-13	4.4500	4.5000	4.2400	4.3500	-1.584%	398	896	+40.920%
2026-04-10	4.4200	4.4200	4.4200	4.4200	-8.108%	1	886	+38.688%
2026-03-31	4.8100	4.8200	4.8100	4.8100	-3.800%	14	885	+27.443%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+1.010%	1	871	+22.600%
2026-03-20	4.8000	4.9500	4.8000	4.9500	-0.402%	2	871	+23.838%
2026-03-13	4.7000	4.9700	4.7000	4.9700	+5.745%	5	869	+23.340%
2026-03-12	4.7000	4.7000	4.7000	4.7000	+9.049%	4	870	+30.426%
2026-03-11	4.0000	4.3100	4.0000	4.3100	+13.421%	8	870	+42.227%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+5.556%	8	872	+61.316%
2026-03-09	3.6000	3.6000	3.6000	3.6000	-1.370%	1	864	+70.278%
2026-03-06	3.9600	4.0200	3.6500	3.6500	+2.817%	225	864	+67.945%
2026-03-05	3.5500	3.5500	3.5500	3.5500	+5.970%	7	924	+72.676%
2026-03-04	3.3500	3.3500	3.3500	3.3500	-1.471%	8	924	+82.985%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-5.028%	8	924	+80.294%
2026-02-23	3.5800	3.5800	3.5800	3.5800	-4.021%	1	924	+71.229%
2026-02-20	3.7300	3.7300	3.7300	3.7300	+3.611%	5	923	+64.343%
2026-02-17	3.6900	3.6900	3.6000	3.6000	-2.703%	50	928	+70.278%
2026-02-13	3.7000	3.7000	3.7000	3.7000	-12.322%	5	933	+65.676%
2026-02-11	4.2200	4.2200	4.2200	4.2200	+1.442%	10	933	+45.261%
2026-02-10	4.1600	4.1600	4.1600	4.1600	-10.538%	4	923	+47.356%
2026-02-09	4.6500	4.6500	4.6500	4.6500	+3.563%	1	923	+31.828%
2026-02-05	4.4900	4.4900	4.4500	4.4900	-4.468%	198	922	+36.526%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-6.000%	1	724	+30.426%
2026-02-02	5.0000	5.0000	5.0000	5.0000	+4.167%	1	723	+22.600%
2026-01-29	4.9000	4.9000	4.8000	4.8000	0.000%	728	722	+27.708%
2026-01-28	4.8000	4.8000	4.8000	4.8000	+5.495%	5	60	+27.708%
2026-01-27	4.5500	4.5500	4.5500	4.5500	-10.256%	5	61	+34.725%
2026-01-20	5.0700	5.0700	5.0700	5.0700	+16.552%	2	56	+20.907%
2026-01-14	4.3500	4.3500	4.3500	4.3500	-1.136%	3	54	+40.920%
2026-01-09	4.4000	4.4000	4.4000	4.4000	-5.172%	1	57	+39.318%
2026-01-02	4.6400	4.6400	4.6400	4.6400	+0.651%	1	57	+32.112%
2025-12-16	4.6100	4.6100	4.6100	4.6100	-3.958%	2	56	+32.972%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-0.826%	1	54	+27.708%
2025-12-12	4.8400	4.8400	4.8400	4.8400	0.000%	1	54	+26.653%
2025-12-08	4.8500	4.8500	4.8400	4.8400	+4.086%	11	53	+26.653%
2025-12-05	4.6500	4.6500	4.6500	4.6500	+4.494%	2	46	+31.828%
2025-12-04	4.4500	4.4500	4.4500	4.4500	0.000%	1	45	+37.753%
2025-12-03	4.4500	4.4500	4.4500	4.4500	-1.111%	2	44	+37.753%
2025-11-05	4.5000	4.5000	4.5000	4.5000	+2.273%	1	42	+36.222%
2025-11-03	4.4000	4.4000	4.4000	4.4000	+7.056%	5	37	+39.318%
2025-10-24	4.1100	4.1100	4.1100	4.1100	+2.750%	1	37	+49.148%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-1.478%	27	36	+53.250%
2025-10-17	4.0600	4.0600	4.0600	4.0600	-2.638%	3	10	+50.985%
2025-10-15	4.1700	4.1700	4.1700	4.1700	-4.577%	2	7	+47.002%
2025-10-14	4.3700	4.3700	4.3700	4.3700	-6.022%	1	5	+40.275%
2025-10-02	4.6500	4.6500	4.6500	4.6500	+1.087%	2	4	+31.828%
2025-09-29	4.6000	4.6000	4.6000	4.6000	+1.099%	1	2	+33.261%
2025-09-16	4.5500	4.5500	4.5500	4.5500	0.000%	1	1	+34.725%