Dark

TLT20280121P88
TLT Jan 21 2028 88.00 Put (TLT280121P00088000)
option OPRA

EOD

Sep 25, 2026

10.17+10.543%(+0.97)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.0600	10.1700	9.9500	10.1700	+10.543%	8	13,579	0.000%
2026-09-24	8.9100	9.2000	8.9000	9.2000	+12.195%	4	13,574	+10.543%
2026-09-21	8.2000	8.2000	8.2000	8.2000	+2.500%	2	13,574	+24.024%
2026-09-17	8.0000	8.0000	8.0000	8.0000	-3.030%	1	13,574	+27.125%
2026-09-16	8.3100	8.3100	8.2500	8.2500	-3.509%	2	13,574	+23.273%
2026-09-11	8.5500	8.5500	8.5500	8.5500	-1.724%	10	13,573	+18.947%
2026-09-10	8.7000	8.7000	8.7000	8.7000	+4.192%	1	13,573	+16.897%
2026-09-09	8.3500	8.3500	8.3500	8.3500	+2.078%	1	13,574	+21.796%
2026-09-02	8.1800	8.1800	8.1800	8.1800	+2.635%	1	13,575	+24.328%
2026-08-31	7.9700	7.9700	7.9700	7.9700	+2.179%	1	13,574	+27.604%
2026-08-24	8.0600	8.0600	7.8000	7.8000	-3.704%	1,013	13,573	+30.385%
2026-08-21	8.1000	8.1000	8.1000	8.1000	-4.706%	1	14,464	+25.556%
2026-08-18	8.5000	8.5000	8.5000	8.5000	+13.636%	1	14,463	+19.647%
2026-07-29	7.5000	7.5100	7.4800	7.4800	+6.857%	35	14,478	+35.963%
2026-07-24	7.0000	7.0000	7.0000	7.0000	+5.581%	1	14,481	+45.286%
2026-07-20	6.6300	6.6300	6.6300	6.6300	+6.935%	1	14,481	+53.394%
2026-07-09	6.2000	6.2000	6.2000	6.2000	-1.587%	3	14,482	+64.032%
2026-07-08	6.3000	6.3000	6.3000	6.3000	+5.000%	5	14,482	+61.429%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+5.079%	5	14,477	+69.500%
2026-07-06	5.7100	5.7100	5.7100	5.7100	+19.706%	3	14,472	+78.109%
2026-06-30	4.7700	4.7700	4.7700	4.7700	-1.037%	1	14,469	+113.208%
2026-06-26	5.0400	5.0400	4.8200	4.8200	-1.633%	2,202	14,468	+110.996%
2026-06-25	4.7800	4.9000	4.7400	4.9000	-3.922%	2,152	12,269	+107.551%
2026-06-24	5.2500	5.2500	5.0000	5.1000	-6.593%	5,068	10,911	+99.412%
2026-06-18	5.5000	5.5000	5.3600	5.4600	-9.000%	33	9,083	+86.264%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-2.280%	1	9,083	+69.500%
2026-06-11	6.1400	6.1400	6.1400	6.1400	-7.251%	2	9,083	+65.635%
2026-06-08	6.6200	6.6200	6.6200	6.6200	+4.913%	8	9,083	+53.625%
2026-06-02	6.3100	6.3100	6.3100	6.3100	-3.811%	2	9,083	+61.173%
2026-06-01	6.5400	6.5600	6.5400	6.5600	+2.500%	3	9,083	+55.030%
2026-05-29	6.4100	6.4100	6.4000	6.4000	-6.841%	100	9,080	+58.906%
2026-05-26	6.8700	6.8700	6.8700	6.8700	-6.784%	7	8,980	+48.035%
2026-05-22	7.3700	7.3700	7.3700	7.3700	-10.667%	1	8,975	+37.992%
2026-05-19	8.3500	8.3500	8.2500	8.2500	+8.553%	65	8,975	+23.273%
2026-05-15	7.6800	7.6800	7.6000	7.6000	+10.626%	3	8,975	+33.816%
2026-05-14	6.8700	6.8700	6.8700	6.8700	+2.080%	1	9,040	+48.035%
2026-05-07	6.7300	6.7300	6.7300	6.7300	+1.970%	1	9,040	+51.114%
2026-05-06	6.6000	6.6000	6.6000	6.6000	-2.655%	3	9,040	+54.091%
2026-04-27	6.7600	6.7800	6.7600	6.7800	+2.572%	11	9,040	+50.000%
2026-04-24	6.6100	6.6100	6.6100	6.6100	-0.602%	1	9,041	+53.858%
2026-04-21	6.6000	6.6500	6.6000	6.6500	+1.994%	30	9,041	+52.932%
2026-04-17	6.5300	6.6000	6.4700	6.5200	-2.832%	101	9,071	+55.982%
2026-04-16	6.7100	6.7100	6.7100	6.7100	+1.667%	3	9,085	+51.565%
2026-04-15	6.6000	6.6000	6.6000	6.6000	-1.932%	1	9,088	+54.091%
2026-04-14	6.7300	6.7300	6.7300	6.7300	-3.994%	3	9,088	+51.114%
2026-04-10	7.0100	7.0100	7.0100	7.0100	-1.958%	1	9,086	+45.078%
2026-04-07	7.1500	7.1500	7.1500	7.1500	0.000%	6	9,087	+42.238%
2026-04-02	7.1500	7.1500	7.1500	7.1500	0.000%	1	9,080	+42.238%
2026-04-01	7.1500	7.1500	7.1500	7.1500	-4.027%	7	9,080	+42.238%
2026-03-31	7.1700	7.4500	7.1500	7.4500	-1.325%	5	9,080	+36.510%
2026-03-30	7.5500	7.5500	7.5500	7.5500	-8.485%	10	9,082	+34.702%
2026-03-27	8.2500	8.2500	8.2500	8.2500	+6.314%	1	9,082	+23.273%
2026-03-23	7.5200	7.7600	7.5200	7.7600	-3.362%	505	9,083	+31.057%
2026-03-20	7.2500	8.0300	7.2500	8.0300	+15.706%	530	9,485	+26.650%
2026-03-19	7.0500	7.1000	6.8800	6.9400	-1.977%	17	9,144	+46.542%
2026-03-18	7.1000	7.1100	7.0800	7.0800	+1.724%	20	9,150	+43.644%
2026-03-17	6.9600	6.9600	6.9600	6.9600	-3.333%	1	9,150	+46.121%
2026-03-16	7.1100	7.2000	7.1100	7.2000	-4.636%	40	9,151	+41.250%
2026-03-13	7.2500	7.5500	7.2500	7.5500	+4.282%	4	9,111	+34.702%
2026-03-12	7.2000	7.2400	7.2000	7.2400	+10.873%	4,004	13,111	+40.470%
2026-03-11	6.5300	6.5300	6.5300	6.5300	+5.323%	1	9,111	+55.743%
2026-03-10	6.2000	6.2000	6.2000	6.2000	+5.983%	5	9,111	+64.032%
2026-03-09	6.1600	6.1600	5.7500	5.8500	-4.098%	9	9,111	+73.846%
2026-03-06	5.9500	6.1200	5.9000	6.1000	+1.667%	8,006	9,104	+66.721%
2026-03-05	5.9500	6.0000	5.9000	6.0000	+6.383%	7	1,104	+69.500%
2026-03-04	5.6400	5.6400	5.6400	5.6400	-1.913%	10	1,103	+80.319%
2026-03-03	5.7500	5.7500	5.7500	5.7500	+4.545%	10	1,093	+76.870%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-5.172%	2	1,083	+84.909%
2026-02-24	5.8000	5.8000	5.8000	5.8000	+1.222%	3	1,081	+75.345%
2026-02-23	5.8500	5.8500	5.7300	5.7300	-4.020%	206	1,081	+77.487%
2026-02-20	6.0800	6.0800	5.9700	5.9700	+2.401%	5	1,239	+70.352%
2026-02-19	5.8300	5.8300	5.8300	5.8300	-0.171%	2	1,236	+74.443%
2026-02-17	5.7500	5.8400	5.7500	5.8400	-2.667%	150	1,238	+74.144%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-2.755%	1	1,163	+69.500%
2026-02-12	6.4600	6.4600	6.1700	6.1700	-4.341%	70	1,163	+64.830%
2026-02-10	6.5500	6.5600	6.4500	6.4500	-6.522%	229	1,206	+57.674%
2026-02-09	7.2100	7.2100	6.8900	6.9000	-0.289%	17	1,017	+47.391%
2026-02-06	6.9500	6.9500	6.9200	6.9200	+0.145%	9	1,014	+46.965%
2026-02-05	7.0600	7.1000	6.9100	6.9100	-4.952%	174	1,009	+47.178%
2026-02-03	7.4000	7.4000	7.2700	7.2700	-1.491%	12	1,011	+39.890%
2026-02-02	7.5600	7.6400	7.3800	7.3800	-2.510%	244	1,004	+37.805%
2026-01-30	7.4500	7.5700	7.4000	7.5700	+1.747%	31	784	+34.346%
2026-01-29	7.6000	7.6000	7.4400	7.4400	+1.224%	22	754	+36.694%
2026-01-28	7.3500	7.3500	7.3500	7.3500	+4.255%	100	754	+38.367%
2026-01-27	6.8100	7.0500	6.8100	7.0500	+2.920%	2	654	+44.255%
2026-01-26	6.7500	6.8500	6.7000	6.8500	-1.154%	54	654	+48.467%
2026-01-23	6.9500	6.9500	6.9000	6.9300	-9.412%	18	617	+46.753%
2026-01-20	7.5500	7.6500	7.3500	7.6500	+17.152%	40	607	+32.941%
2026-01-15	6.4500	6.5300	6.4500	6.5300	-3.116%	8	595	+55.743%
2026-01-14	6.7400	6.7400	6.7400	6.7400	-0.882%	2	591	+50.890%
2026-01-12	6.8000	6.8000	6.8000	6.8000	+0.443%	3	591	+49.559%
2026-01-09	7.0000	7.0000	6.7700	6.7700	-2.590%	7	589	+50.222%
2026-01-08	6.9500	6.9500	6.9500	6.9500	+2.963%	2	592	+46.331%
2026-01-07	6.6500	6.7500	6.6500	6.7500	-2.878%	58	592	+50.667%
2026-01-06	7.0500	7.0500	6.9500	6.9500	+1.460%	51	544	+46.331%
2026-01-05	7.0500	7.0500	6.8500	6.8500	-2.003%	239	505	+48.467%
2025-12-31	6.9000	6.9900	6.8700	6.9900	+4.955%	4	662	+45.494%
2025-12-29	6.6900	6.6900	6.6600	6.6600	-3.338%	2	662	+52.703%
2025-12-26	6.8300	6.8900	6.8300	6.8900	+3.298%	4	661	+47.605%
2025-12-24	6.7500	6.7500	6.6700	6.6700	-4.714%	5	656	+52.474%
2025-12-22	7.0500	7.0500	7.0000	7.0000	+2.190%	3	656	+45.286%
2025-12-19	6.8500	6.8500	6.8500	6.8500	-0.146%	1	653	+48.467%
2025-12-18	6.8600	6.8600	6.8600	6.8600	-2.000%	10	652	+48.251%
2025-12-16	7.0000	7.0000	7.0000	7.0000	-2.778%	4	642	+45.286%
2025-12-15	7.1000	7.2000	7.0500	7.2000	-1.235%	15	638	+41.250%
2025-12-12	7.3500	7.3500	7.2900	7.2900	+4.143%	5	647	+39.506%
2025-12-10	7.0000	7.0000	7.0000	7.0000	-3.315%	10	646	+45.286%
2025-12-09	7.1500	7.2400	7.1300	7.2400	+0.976%	206	637	+40.470%
2025-12-08	7.2000	7.2500	7.1200	7.1700	+2.869%	325	459	+41.841%
2025-12-05	6.9000	7.0500	6.9000	6.9700	+4.185%	24	689	+45.911%
2025-12-02	6.6900	6.6900	6.6900	6.6900	+0.602%	1	674	+52.018%
2025-12-01	6.6100	6.6800	6.5000	6.6500	+9.016%	308	674	+52.932%
2025-11-26	6.2100	6.2100	6.1000	6.1000	-0.489%	2	407	+66.721%
2025-11-25	6.1300	6.1300	6.1300	6.1300	-8.507%	1	407	+65.905%
2025-11-18	6.7000	6.7000	6.7000	6.7000	+3.077%	4	406	+51.791%
2025-11-13	6.4500	6.5000	6.4500	6.5000	+2.362%	3	402	+56.462%
2025-11-12	6.3500	6.3500	6.3500	6.3500	-1.550%	2	399	+60.157%
2025-11-11	6.4500	6.4500	6.4500	6.4500	-0.463%	1	397	+57.674%
2025-11-10	6.4800	6.4800	6.4800	6.4800	-3.858%	1	397	+56.944%
2025-11-06	6.7400	6.7400	6.7400	6.7400	-0.148%	1	397	+50.890%
2025-11-05	6.5100	6.7500	6.5100	6.7500	+3.846%	27	398	+50.667%
2025-11-04	6.5000	6.5000	6.5000	6.5000	0.000%	1	377	+56.462%
2025-10-30	6.3500	6.5000	6.3500	6.5000	+7.438%	6	376	+56.462%
2025-10-29	5.8600	6.0500	5.8400	6.0500	+1.681%	452	376	+68.099%
2025-10-28	6.0000	6.0000	5.9500	5.9500	-5.556%	11	486	+70.924%
2025-10-27	6.3000	6.3000	6.3000	6.3000	-2.477%	5	480	+61.429%
2025-10-23	6.4600	6.4600	6.4600	6.4600	+4.026%	4	480	+57.430%
2025-10-21	6.2000	6.2100	6.2000	6.2100	-8.542%	3	480	+63.768%
2025-10-17	6.7900	6.7900	6.7900	6.7900	-3.000%	10	477	+49.779%
2025-10-16	6.6000	7.0000	6.6000	7.0000	+1.744%	3	487	+45.286%
2025-10-13	6.8800	6.8800	6.8800	6.8800	-5.753%	4	485	+47.820%
2025-10-09	7.3000	7.3000	7.3000	7.3000	+4.286%	1	481	+39.315%
2025-10-08	6.9500	7.0000	6.9500	7.0000	-4.762%	2	481	+45.286%
2025-10-07	7.2700	7.3500	7.2700	7.3500	+0.685%	450	481	+38.367%
2025-10-06	7.2500	7.3000	7.2500	7.3000	+5.797%	40	58	+39.315%
2025-10-03	6.9000	6.9000	6.9000	6.9000	+5.505%	1	18	+47.391%
2025-09-30	6.7000	6.7000	6.5400	6.5400	-8.787%	3	18	+55.505%
2025-09-22	7.4000	7.4000	7.1700	7.1700	-0.417%	4	21	+41.841%
2025-09-18	7.2000	7.2000	7.2000	7.2000	+3.597%	4	17	+41.250%
2025-09-16	6.9000	6.9500	6.9000	6.9500	+3.731%	4	13	+46.331%
2025-09-15	7.0800	7.0800	6.7000	6.7000	0.000%	10	10	+51.791%