Dark

TLT20280121P84
TLT Jan 21 2028 84.00 Put (TLT280121P00084000)
option OPRA

EOD

Sep 24, 2026

6.73+7.680%(+0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.7300	6.7300	6.7300	6.7300	+7.680%	2	7,876	0.000%
2026-09-23	6.2500	6.2500	6.2500	6.2500	+16.822%	5	7,876	+7.680%
2026-09-21	5.3500	5.3500	5.3500	5.3500	-4.635%	23	7,876	+25.794%
2026-09-18	5.6100	5.6100	5.6100	5.6100	+3.889%	2	7,899	+19.964%
2026-09-17	5.4000	5.4000	5.4000	5.4000	-4.425%	2	7,899	+24.630%
2026-09-11	5.6500	5.6500	5.6500	5.6500	-4.237%	1	7,899	+19.115%
2026-09-10	5.9000	5.9000	5.9000	5.9000	+6.306%	1	7,899	+14.068%
2026-09-09	5.5500	5.5500	5.5500	5.5500	+1.835%	1	7,899	+21.261%
2026-08-31	5.4600	5.4700	5.4500	5.4500	+6.238%	351	7,900	+23.486%
2026-08-28	5.1300	5.1300	5.1300	5.1300	+0.588%	400	8,142	+31.189%
2026-08-27	5.0300	5.1200	5.0300	5.1000	-1.163%	16	8,149	+31.961%
2026-08-26	5.0400	5.2000	5.0400	5.1600	+4.242%	7	8,149	+30.426%
2026-08-25	4.9500	4.9500	4.9500	4.9500	-8.333%	1	8,142	+35.960%
2026-08-24	5.6000	5.6000	5.4000	5.4000	-5.097%	26	8,142	+24.630%
2026-08-21	5.6800	5.6900	5.6800	5.6900	+5.370%	300	8,166	+18.278%
2026-08-20	5.4000	5.4000	5.4000	5.4000	+4.854%	3	8,418	+24.630%
2026-08-19	5.0700	5.1700	5.0400	5.1500	-10.745%	11	8,417	+30.680%
2026-08-18	5.9300	5.9300	5.7700	5.7700	-2.698%	47	8,426	+16.638%
2026-08-17	5.6900	5.9300	5.6900	5.9300	+8.807%	455	8,380	+13.491%
2026-08-14	5.5700	5.6000	5.4500	5.4500	+4.808%	4	8,609	+23.486%
2026-08-13	5.2000	5.2000	5.2000	5.2000	-2.804%	30	8,628	+29.423%
2026-08-12	5.3500	5.3600	5.3500	5.3500	-1.835%	210	8,718	+25.794%
2026-08-11	5.4500	5.4500	5.4500	5.4500	-1.268%	250	8,941	+23.486%
2026-08-10	5.3600	5.5200	5.3600	5.5200	+5.143%	519	9,191	+21.920%
2026-08-06	5.2200	5.2500	5.2100	5.2500	+5.634%	300	9,571	+28.190%
2026-08-05	5.0300	5.0300	4.9700	4.9700	-4.423%	4	9,871	+35.412%
2026-08-04	5.2000	5.2000	5.2000	5.2000	-7.965%	10	9,870	+29.423%
2026-07-31	5.4900	5.6500	5.4900	5.6500	+7.414%	303	9,870	+19.115%
2026-07-30	5.1000	5.2600	5.1000	5.2600	+2.136%	15	10,171	+27.947%
2026-07-29	4.3700	5.1500	4.3700	5.1500	+13.938%	440	10,174	+30.680%
2026-07-28	4.5200	4.5200	4.5200	4.5200	-1.094%	350	9,759	+48.894%
2026-07-27	4.5700	4.5700	4.5700	4.5700	-4.393%	40	9,409	+47.265%
2026-07-24	4.7800	4.7800	4.7800	4.7800	-2.449%	450	9,409	+40.795%
2026-07-23	4.9000	4.9000	4.9000	4.9000	+5.376%	15	8,959	+37.347%
2026-07-22	4.4900	4.6500	4.4900	4.6500	+2.649%	3,295	8,959	+44.731%
2026-07-21	4.6500	4.6500	4.5000	4.5300	+0.891%	759	5,699	+48.565%
2026-07-20	4.3500	4.4900	4.1700	4.4900	+9.512%	33	5,131	+49.889%
2026-07-17	4.0300	4.1000	4.0300	4.1000	-6.606%	4	5,111	+64.146%
2026-07-16	4.5000	4.5000	4.3900	4.3900	+3.294%	26	5,111	+53.303%
2026-07-15	4.2800	4.3200	4.2500	4.2500	-3.409%	30	5,085	+58.353%
2026-07-14	4.2500	4.4000	4.2000	4.4000	0.000%	7	5,061	+52.955%
2026-07-13	4.2500	4.4500	4.2500	4.4000	+7.843%	622	5,060	+52.955%
2026-07-10	4.0800	4.0800	4.0800	4.0800	+1.241%	5	4,459	+64.951%
2026-07-09	4.0400	4.0500	4.0300	4.0300	-5.841%	6	4,458	+66.998%
2026-07-08	4.2900	4.3400	4.2400	4.2800	+7.000%	61	4,505	+57.243%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+8.992%	1	4,500	+68.250%
2026-07-06	3.7100	3.7100	3.6700	3.6700	+1.944%	55	4,499	+83.379%
2026-07-02	3.5200	3.6000	3.5000	3.6000	+24.138%	1,021	3,676	+86.944%
2026-06-30	2.9000	2.9000	2.9000	2.9000	+1.045%	3	3,676	+132.069%
2026-06-29	2.8700	2.8700	2.8700	2.8700	-6.515%	1	3,676	+134.495%
2026-06-25	3.0600	3.0700	2.9500	3.0700	-5.538%	33	3,676	+119.218%
2026-06-24	3.4500	3.4500	3.2500	3.2500	-12.634%	2	3,686	+107.077%
2026-06-23	3.6500	3.7200	3.6500	3.7200	-0.268%	4	3,686	+80.914%
2026-06-22	3.7600	3.7600	3.7300	3.7300	+9.064%	21	3,686	+80.429%
2026-06-18	3.6200	3.6200	3.4200	3.4200	-11.169%	11	3,668	+96.784%
2026-06-16	3.8500	3.8500	3.8500	3.8500	-9.198%	1	3,668	+74.805%
2026-06-15	4.2400	4.2400	4.2400	4.2400	+0.236%	72	3,712	+58.726%
2026-06-12	4.4000	4.4000	4.2300	4.2300	-4.730%	4	3,712	+59.102%
2026-06-10	4.4400	4.4400	4.4400	4.4400	-5.330%	10	3,712	+51.577%
2026-06-09	4.7000	4.7000	4.6500	4.6900	+3.761%	80	3,712	+43.497%
2026-06-08	4.5400	4.5400	4.5200	4.5200	-0.441%	40	3,746	+48.894%
2026-06-05	4.4900	4.5400	4.4200	4.5400	+8.095%	43	3,736	+48.238%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-1.176%	10	3,727	+60.238%
2026-06-02	4.3000	4.3000	4.2500	4.2500	-2.299%	18	3,728	+58.353%
2026-05-29	4.3500	4.3500	4.3500	4.3500	-5.435%	1	3,746	+54.713%
2026-05-28	4.5500	4.6000	4.5500	4.6000	-2.542%	3	3,746	+46.304%
2026-05-27	4.6900	4.7200	4.6900	4.7200	-4.646%	2	3,747	+42.585%
2026-05-26	4.9300	4.9500	4.9300	4.9500	-3.883%	16	3,747	+35.960%
2026-05-22	5.1500	5.1500	5.1400	5.1500	-6.364%	6	3,747	+30.680%
2026-05-21	5.7000	5.7000	5.5000	5.5000	-2.655%	13	3,747	+22.364%
2026-05-20	5.6000	5.7000	5.6000	5.6500	-4.722%	4	3,747	+19.115%
2026-05-19	5.9500	6.1000	5.9300	5.9300	+6.082%	75	3,747	+13.491%
2026-05-18	5.5500	5.7100	5.5500	5.5900	-0.357%	206	3,747	+20.394%
2026-05-15	5.4600	5.6500	5.3600	5.6100	+14.490%	3,098	3,747	+19.964%
2026-05-14	4.7600	4.9400	4.7000	4.9000	-1.606%	1,259	864	+37.347%
2026-05-13	4.9000	5.1100	4.9000	4.9800	+1.014%	1,158	835	+35.141%
2026-05-12	4.8600	4.9600	4.7600	4.9300	+4.671%	2,315	835	+36.511%
2026-05-11	4.6300	4.7300	4.6200	4.7100	+3.516%	1,202	835	+42.887%
2026-05-08	4.4800	4.6000	4.4400	4.5500	-3.191%	2,565	952	+47.912%
2026-05-07	4.6800	4.7400	4.6000	4.7000	+3.753%	1,852	912	+43.191%
2026-05-06	4.6200	4.6600	4.5100	4.5300	-6.790%	1,619	994	+48.565%
2026-05-05	5.0100	5.0500	4.8200	4.8600	-5.631%	2,717	1,020	+38.477%
2026-05-04	4.9600	5.1500	4.9200	5.1500	+7.516%	1,031	1,060	+30.680%
2026-05-01	4.8400	4.9000	4.6200	4.7900	-3.232%	2,979	762	+40.501%
2026-04-30	4.9200	5.0400	4.8300	4.9500	+0.202%	1,011	762	+35.960%
2026-04-29	4.8400	4.9500	4.7600	4.9400	+4.883%	1,384	771	+36.235%
2026-04-28	4.8500	4.8700	4.7100	4.7100	0.000%	905	780	+42.887%
2026-04-27	4.6200	4.7700	4.6200	4.7100	+1.073%	808	767	+42.887%
2026-04-24	4.6500	4.6800	4.5200	4.6600	-2.101%	824	799	+44.421%
2026-04-23	4.5400	5.0000	4.4700	4.7600	+4.386%	693	709	+41.387%
2026-04-22	4.5200	4.6100	4.5200	4.5600	-1.512%	1,011	692	+47.588%
2026-04-21	4.6700	4.7400	4.6300	4.6300	+3.579%	3	634	+45.356%
2026-04-20	4.5000	4.5000	4.4700	4.4700	-1.325%	11	634	+50.559%
2026-04-17	4.4600	4.5700	4.4500	4.5300	-6.017%	436	633	+48.565%
2026-04-16	4.7200	4.8900	4.6200	4.8200	+5.011%	1,581	595	+39.627%
2026-04-15	4.5900	4.6300	4.4800	4.5900	+1.549%	329	560	+46.623%
2026-04-14	4.5000	4.5600	4.4400	4.5200	-5.439%	108	567	+48.894%
2026-04-13	4.9100	5.0000	4.7200	4.7800	+0.632%	405	574	+40.795%
2026-04-08	4.7500	4.7700	4.7500	4.7500	-9.696%	10	593	+41.684%
2026-04-07	5.2600	5.2600	5.2600	5.2600	+4.158%	20	583	+27.947%
2026-04-02	5.1200	5.1200	5.0500	5.0500	-1.751%	24	541	+33.267%
2026-04-01	5.1400	5.1400	5.1400	5.1400	-2.281%	3	541	+30.934%
2026-03-31	5.3500	5.3500	5.2600	5.2600	-8.522%	17	538	+27.947%
2026-03-26	5.7500	5.7500	5.7500	5.7500	+3.604%	3	525	+17.043%
2026-03-25	5.5500	5.5500	5.5500	5.5500	+2.022%	5	522	+21.261%
2026-03-23	5.4300	5.4400	5.4300	5.4400	+0.741%	4	517	+23.713%
2026-03-20	5.4000	5.4000	5.4000	5.4000	+1.887%	1	513	+24.630%
2026-03-12	5.3000	5.3000	5.3000	5.3000	+7.505%	5	512	+26.981%
2026-03-11	4.4000	4.9300	4.4000	4.9300	+23.250%	100	516	+36.511%
2026-03-06	4.2000	4.2000	4.0000	4.0000	0.000%	4	526	+68.250%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+6.667%	1	529	+68.250%
2026-03-04	3.7500	3.7500	3.7500	3.7500	-1.316%	7	529	+79.467%
2026-03-03	3.8000	3.8000	3.8000	3.8000	+7.345%	1	531	+77.105%
2026-02-27	3.5500	3.5500	3.5400	3.5400	-13.659%	24	531	+90.113%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-3.302%	27	545	+64.146%
2026-02-20	4.2500	4.2500	4.2400	4.2400	+4.691%	34	545	+58.726%
2026-02-17	4.0500	4.0500	4.0500	4.0500	-1.460%	14	513	+66.173%
2026-02-13	4.2000	4.2000	4.1100	4.1100	-4.419%	5	508	+63.747%
2026-02-12	4.3000	4.3000	4.3000	4.3000	-20.370%	10	508	+56.512%
2026-01-30	5.4000	5.4000	5.4000	5.4000	-0.917%	1	508	+24.630%
2026-01-29	5.4500	5.4500	5.4500	5.4500	+1.869%	1	508	+23.486%
2026-01-28	5.2500	5.3500	5.2500	5.3500	-1.835%	2	516	+25.794%
2026-01-20	5.5000	5.5000	5.4500	5.4500	+11.910%	431	514	+23.486%
2026-01-13	4.8700	4.8700	4.8700	4.8700	-0.612%	1	786	+38.193%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-3.922%	3	786	+37.347%
2026-01-06	5.1000	5.1000	5.1000	5.1000	+6.250%	2	786	+31.961%
2025-12-29	4.8000	4.8000	4.8000	4.8000	-7.692%	100	786	+40.208%
2025-12-24	5.2000	5.2000	5.2000	5.2000	+4.000%	5	846	+29.423%
2025-12-23	5.0600	5.0700	4.7500	5.0000	-0.398%	252	846	+34.600%
2025-12-22	5.0300	5.0400	5.0200	5.0200	+1.006%	50	596	+34.064%
2025-12-19	4.9700	4.9700	4.9700	4.9700	+2.053%	1	546	+35.412%
2025-12-18	4.8000	4.8700	4.8000	4.8700	-3.755%	14	546	+38.193%
2025-12-16	5.0900	5.0900	5.0500	5.0600	-3.250%	4	556	+33.004%
2025-12-15	5.2200	5.2300	5.2200	5.2300	-0.381%	2	555	+28.681%
2025-12-12	5.3000	5.3000	5.0000	5.2500	+5.634%	141	555	+28.190%
2025-12-11	5.0000	5.0800	4.8800	4.9700	-0.600%	453	435	+35.412%
2025-12-10	5.1400	5.1400	5.0000	5.0000	-4.580%	28	46	+34.600%
2025-12-08	5.3000	5.3000	5.2400	5.2400	+6.939%	7	28	+28.435%
2025-12-03	4.9000	4.9000	4.9000	4.9000	-1.010%	4	23	+37.347%
2025-12-02	4.9500	4.9500	4.9500	4.9500	+3.774%	10	23	+35.960%
2025-12-01	4.7700	4.7700	4.7700	4.7700	-0.625%	1	14	+41.090%
2025-11-03	4.8000	4.8000	4.8000	4.8000	+1.053%	5	8	+40.208%
2025-10-30	4.7500	4.7500	4.7500	4.7500	-8.654%	1	8	+41.684%
2025-10-09	5.2000	5.2000	5.2000	5.2000	-0.952%	1	7	+29.423%
2025-10-01	5.2500	5.2500	5.2500	5.2500	+2.941%	1	8	+28.190%
2025-09-18	5.1000	5.1000	5.1000	5.1000	+2.000%	2	7	+31.961%
2025-09-16	5.1000	5.1000	5.0000	5.0000	0.000%	5	5	+34.600%