20+ Year Treasury Bond PutWrite

PTLT
🏛️ usa →
233.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 250.67 251.52 249.74 251.52 0.0M
2021-12-30 249.91 250.59 249.49 249.91 0.0M
2021-12-29 253.09 253.14 251.43 251.69 0.0M
2021-12-28 251.69 252.30 251.60 252.16 0.0M
2021-12-24 252.44 252.44 250.97 251.52 0.0M
2021-12-23 252.48 252.69 251.94 252.69 0.0M
2021-12-22 250.80 251.90 250.29 251.86 0.0M
2021-12-21 253.41 253.46 252.25 252.42 0.0M
2021-12-18 253.00 253.02 252.93 252.93 0.0M
2021-12-17 252.46 252.83 252.44 252.71 0.0M
2021-12-16 252.17 252.62 252.17 252.33 0.0M
2021-12-15 252.28 252.45 251.76 252.39 0.0M
2021-12-14 252.17 252.44 252.17 252.42 0.0M
2021-12-11 251.78 251.93 251.21 251.24 0.0M
2021-12-10 251.25 251.54 250.66 251.08 0.0M
2021-12-09 251.61 251.64 250.51 250.59 0.0M
2021-12-08 251.89 252.25 251.78 251.87 0.0M
2021-12-07 252.40 252.46 251.76 251.90 0.0M
2021-12-04 251.54 252.36 251.43 252.32 0.0M
2021-12-03 251.92 251.95 251.36 251.65 0.0M
2021-12-02 250.86 251.66 250.51 251.65 0.0M
2021-12-01 250.91 251.30 250.60 251.16 0.0M
2021-11-30 249.01 250.16 248.98 249.92 0.0M
2021-11-27 249.32 250.28 249.29 250.28 0.0M
2021-11-25 245.45 247.53 245.37 247.53 0.0M
2021-11-24 246.51 246.90 244.99 244.99 0.0M
2021-11-23 248.20 248.42 246.89 247.40 0.0M
2021-11-20 249.17 249.21 249.10 249.10 0.0M
2021-11-19 248.85 249.12 248.85 249.12 0.0M
2021-11-18 247.53 248.81 247.46 248.81 0.0M
2021-11-17 248.10 248.52 247.68 247.89 0.0M
2021-11-16 248.48 248.50 247.67 247.81 0.0M
2021-11-13 248.65 248.81 248.18 248.46 0.0M
2021-11-12 248.68 248.72 248.50 248.54 0.0M
2021-11-11 248.94 248.94 248.05 248.54 0.0M
2021-11-10 248.90 248.99 248.84 248.88 0.0M
2021-11-09 248.36 248.60 248.31 248.53 0.0M
2021-11-06 248.30 248.38 248.12 248.27 0.0M
2021-11-05 246.86 247.67 246.83 247.56 0.0M
2021-11-04 247.63 247.67 246.33 246.43 0.0M
2021-11-03 246.80 247.38 246.80 247.17 0.0M
2021-11-02 245.98 246.70 245.93 246.49 0.0M
2021-10-30 246.49 247.24 246.37 246.95 0.0M
2021-10-29 247.17 247.46 246.80 247.05 0.0M
2021-10-28 246.58 247.34 246.23 247.10 0.0M
2021-10-27 245.10 245.55 244.41 245.55 0.0M
2021-10-26 243.98 244.61 243.98 244.34 0.0M
2021-10-23 243.38 244.35 243.30 244.13 0.0M
2021-10-22 243.17 243.17 242.20 242.54 0.0M
2021-10-21 243.42 243.76 242.54 242.79 0.0M
2021-10-20 244.52 244.66 243.68 243.76 0.0M
2021-10-19 244.72 245.55 244.44 245.34 0.0M
2021-10-16 244.68 244.97 243.94 244.77 0.0M
2021-10-15 245.39 246.30 244.68 246.26 0.0M
2021-10-14 244.18 245.47 244.02 245.22 0.0M
2021-10-13 240.83 242.98 240.58 242.90 0.0M
2021-10-12 239.13 239.50 238.88 238.92 0.0M
2021-10-09 239.91 241.49 239.00 239.58 0.0M
2021-10-08 241.49 241.82 240.66 241.03 0.0M
2021-10-07 243.19 243.85 242.90 243.39 0.0M
2021-10-06 243.64 243.77 241.98 242.19 0.0M
2021-10-05 243.73 244.84 242.94 244.18 0.0M
2021-10-02 243.68 244.64 243.02 244.55 0.0M
2021-10-01 242.36 242.98 241.82 242.73 0.0M
2021-09-30 243.47 244.14 241.78 242.77 0.0M
2021-09-29 242.77 243.68 241.65 242.27 0.0M
2021-09-28 244.92 246.00 244.68 245.46 0.0M
2021-09-25 246.80 246.81 245.75 245.92 0.0M
2021-09-24 248.96 249.04 247.33 247.33 0.0M
2021-09-23 249.22 249.59 248.97 249.59 0.0M
2021-09-22 249.07 249.26 248.81 249.22 0.0M
2021-09-21 248.91 249.22 248.65 249.12 0.0M
2021-09-18 247.91 248.03 247.11 247.85 0.0M
2021-09-17 248.12 248.78 247.94 248.50 0.0M
2021-09-16 248.77 248.83 248.13 248.65 0.0M
2021-09-15 247.90 248.87 247.72 248.68 0.0M
2021-09-14 246.93 247.49 246.93 247.39 0.0M
2021-09-11 246.67 247.00 245.75 246.19 0.0M
2021-09-10 245.60 247.48 245.18 247.41 0.0M
2021-09-09 244.80 245.47 244.49 245.13 0.0M
2021-09-08 244.09 244.55 243.36 243.81 0.0M
2021-09-04 245.14 245.52 244.91 245.21 0.0M
2021-09-03 246.02 246.39 245.67 246.38 0.0M
2021-09-02 245.88 246.02 245.12 245.62 0.0M
2021-09-01 246.05 246.45 244.88 245.31 0.0M
2021-08-31 245.24 246.19 245.19 246.17 0.0M
2021-08-28 244.49 245.53 244.27 245.50 0.0M
2021-08-27 243.72 244.34 243.27 244.34 0.0M
2021-08-26 245.14 245.19 243.27 243.72 0.0M
2021-08-25 245.44 245.77 245.10 245.12 0.0M
2021-08-24 245.63 246.06 245.54 245.98 0.0M
2021-08-21 245.23 245.83 245.23 245.74 0.0M
2021-08-20 245.64 245.81 245.64 245.80 0.0M
2021-08-19 245.13 245.48 244.99 245.48 0.0M
2021-08-18 245.10 245.32 244.98 245.12 0.0M
2021-08-17 244.85 245.24 244.85 245.00 0.0M
2021-08-14 243.06 244.41 243.06 244.41 0.0M
2021-08-13 241.80 242.41 241.20 242.36 0.0M
2021-08-12 242.07 243.05 241.47 242.34 0.0M
2021-08-11 243.03 243.03 242.03 242.03 0.0M
2021-08-10 243.39 243.65 242.63 242.69 0.0M
2021-08-07 243.39 243.67 242.86 242.90 0.0M
2021-08-06 244.54 244.61 244.27 244.40 0.0M
2021-08-05 244.64 244.77 244.02 244.66 0.0M
2021-08-04 244.28 244.42 244.15 244.33 0.0M
2021-08-03 243.47 244.29 243.33 244.18 0.0M
2021-07-31 243.07 243.45 243.07 243.30 0.0M
2021-07-30 242.57 242.98 242.53 242.75 0.0M
2021-07-29 242.32 243.05 242.13 243.05 0.0M
2021-07-28 242.56 242.82 242.45 242.75 0.0M
2021-07-27 242.02 242.32 241.45 241.60 0.0M
2021-07-24 241.53 242.13 241.53 241.91 0.0M
2021-07-23 241.62 242.84 241.62 242.71 0.0M
2021-07-22 241.42 241.81 240.79 241.60 0.0M
2021-07-21 243.44 245.83 242.27 242.42 0.0M
2021-07-20 245.83 245.83 241.58 243.04 0.0M
2021-07-17 241.48 241.48 241.48 241.48 0.0M
2021-07-16 241.46 241.52 241.40 241.51 0.0M
2021-07-15 240.86 241.31 240.86 241.30 0.0M
2021-07-14 241.09 241.26 239.81 240.29 0.0M
2021-07-13 240.93 240.97 240.65 240.73 0.0M
2021-07-10 240.66 240.91 240.18 240.61 0.0M
2021-07-09 241.15 241.20 241.00 241.10 0.0M
2021-07-08 240.70 240.94 240.24 240.88 0.0M
2021-07-07 240.10 240.91 240.01 240.46 0.0M
2021-07-03 238.50 239.32 238.45 239.31 0.0M
2021-07-02 237.97 238.40 237.62 238.23 0.0M
2021-07-01 237.96 238.63 237.87 238.06 0.0M
2021-06-30 236.82 237.45 236.72 237.43 0.0M
2021-06-29 236.22 237.47 236.22 237.11 0.0M
2021-06-26 236.74 236.76 234.30 235.30 0.0M
2021-06-25 236.74 237.26 236.64 236.80 0.0M
2021-06-24 236.17 236.72 235.84 236.46 0.0M
2021-06-23 234.92 236.69 234.84 236.63 0.0M
2021-06-22 236.75 237.05 235.80 236.05 0.0M
2021-06-19 238.05 238.05 238.05 238.05 0.0M
2021-06-18 238.03 238.08 237.71 238.08 0.0M
2021-06-17 238.02 238.07 237.89 238.07 0.0M
2021-06-16 238.00 238.04 237.94 237.99 0.0M
2021-06-15 238.02 238.05 237.96 238.01 0.0M
2021-06-12 237.99 238.05 237.99 238.02 0.0M
2021-06-11 237.83 238.04 236.41 237.99 0.0M
2021-06-10 237.90 237.90 237.75 237.78 0.0M
2021-06-09 237.73 237.74 237.58 237.67 0.0M
2021-06-08 237.44 237.50 237.37 237.40 0.0M
2021-06-05 236.85 237.51 236.84 237.48 0.0M
2021-06-04 236.63 236.65 236.22 236.38 0.0M
2021-06-03 236.61 236.82 236.56 236.62 0.0M
2021-06-02 235.99 236.49 235.61 236.44 0.0M
2021-05-29 236.32 236.73 236.17 236.17 0.0M
2021-05-28 236.01 236.31 235.79 236.27 0.0M
2021-05-27 236.51 236.70 236.15 236.35 0.0M
2021-05-26 236.04 236.46 236.01 236.43 0.0M
2021-05-25 235.53 235.93 235.38 235.62 0.0M
2021-05-22 235.12 235.12 235.12 235.12 0.0M
2021-05-21 233.48 234.75 233.48 234.39 0.0M
2021-05-20 233.28 234.24 231.71 232.49 0.0M
2021-05-19 232.89 233.18 232.39 233.03 0.0M
2021-05-18 233.36 233.94 233.06 233.46 0.0M
2021-05-15 232.91 233.71 232.42 233.71 0.0M
2021-05-14 231.96 232.53 231.26 231.84 0.0M
2021-05-13 232.76 233.08 230.92 231.42 0.0M
2021-05-12 233.27 233.69 232.85 233.30 0.0M
2021-05-11 235.16 235.53 233.87 234.03 0.0M
2021-05-08 235.60 236.07 234.96 235.26 0.0M
2021-05-07 234.87 235.59 234.87 235.35 0.0M
2021-05-06 234.68 235.20 234.43 235.10 0.0M
2021-05-05 234.75 235.88 233.25 234.71 0.0M
2021-05-04 234.28 234.92 232.98 234.10 0.0M
2021-05-01 233.75 233.98 233.17 233.92 0.0M
2021-04-30 232.62 233.59 232.32 233.54 0.0M
2021-04-29 233.60 233.85 232.99 233.73 0.0M
2021-04-28 234.27 234.48 233.37 233.49 0.0M
2021-04-27 234.54 234.82 234.40 234.41 0.0M
2021-04-24 234.72 234.72 234.00 234.33 0.0M
2021-04-23 233.77 234.56 233.66 234.49 0.0M
2021-04-22 233.73 234.09 233.42 233.99 0.0M
2021-04-21 232.77 233.83 232.77 233.63 0.0M
2021-04-20 232.90 233.43 232.73 233.06 0.0M
2021-04-17 233.22 233.22 233.22 233.22 0.0M
2021-04-16 233.25 233.26 232.83 233.25 0.0M
2021-04-15 233.18 233.25 233.14 233.25 0.0M
2021-04-14 233.07 233.24 232.80 233.20 0.0M
2021-04-13 233.05 233.12 232.99 233.02 0.0M
2021-04-10 232.90 233.08 232.84 233.02 0.0M
2021-04-09 232.85 232.99 232.84 232.96 0.0M
2021-04-08 232.77 232.89 232.60 232.62 0.0M
2021-04-07 232.57 232.92 232.53 232.80 0.0M
2021-04-06 232.01 232.43 230.39 232.40 0.0M
2021-04-02 231.78 232.29 231.70 232.26 0.0M
2021-04-01 231.46 231.64 230.65 231.02 0.0M
2021-03-31 231.38 231.38 231.38 231.38 0.0M
2021-03-30 230.80 230.80 230.80 230.80 0.0M
2021-03-27 231.35 231.35 231.35 231.35 0.0M
2021-03-26 231.52 231.52 231.52 231.52 0.0M
2021-03-25 231.93 231.93 231.93 231.93 0.0M
2021-03-24 231.48 231.48 231.48 231.48 0.0M
2021-03-23 230.69 230.69 230.69 230.69 0.0M
2021-03-20 229.25 229.25 229.25 229.25 0.0M
2021-03-19 228.02 228.02 228.02 228.02 0.0M
2021-03-18 230.23 230.23 230.23 230.23 0.0M
2021-03-17 231.98 231.98 231.98 231.98 0.0M
2021-03-16 232.73 232.73 232.73 232.73 0.0M
2021-03-13 231.39 231.39 231.39 231.39 0.0M
2021-03-12 236.02 236.02 236.02 236.02 0.0M
2021-03-11 237.31 237.31 237.31 237.31 0.0M
2021-03-10 236.85 236.85 236.85 236.85 0.0M
2021-03-09 234.02 234.02 234.02 234.02 0.0M
2021-03-06 235.43 235.43 235.43 235.43 0.0M
2021-03-05 234.81 234.81 234.81 234.81 0.0M
2021-03-04 235.98 235.98 235.98 235.98 0.0M
2021-03-03 237.98 237.98 237.98 237.98 0.0M
2021-03-02 237.43 237.43 237.43 237.43 0.0M
2021-02-27 239.01 239.01 239.01 239.01 0.0M
2021-02-26 233.47 233.47 233.47 233.47 0.0M
2021-02-25 236.81 236.81 236.81 236.81 0.0M
2021-02-24 237.81 237.81 237.81 237.81 0.0M
2021-02-23 237.77 237.77 237.77 237.77 0.0M
2021-02-20 238.83 238.83 238.83 238.83 0.0M
2021-02-19 242.04 242.04 242.04 242.04 0.0M
2021-02-18 243.02 243.02 243.02 243.02 0.0M
2021-02-17 241.59 241.59 241.59 241.59 0.0M
2021-02-13 245.02 245.02 245.02 245.02 0.0M
2021-02-12 247.57 247.57 247.57 247.57 0.0M
2021-02-11 248.36 248.36 248.36 248.36 0.0M
2021-02-10 247.07 247.07 247.07 247.07 0.0M
2021-02-09 246.79 246.79 246.79 246.79 0.0M
2021-02-06 245.87 245.87 245.87 245.87 0.0M
2021-02-05 247.19 247.19 247.19 247.19 0.0M
2021-02-04 247.52 247.52 247.52 247.52 0.0M
2021-02-03 248.69 248.69 248.69 248.69 0.0M
2021-02-02 249.28 249.28 249.28 249.28 0.0M
2021-01-30 249.10 249.10 249.10 249.10 0.0M
2021-01-29 249.71 249.71 249.71 249.71 0.0M
2021-01-28 249.91 249.91 249.91 249.91 0.0M
2021-01-27 249.94 249.94 249.94 249.94 0.0M
2021-01-26 249.94 249.94 249.94 249.94 0.0M
2021-01-23 248.79 248.79 248.79 248.79 0.0M
2021-01-22 248.37 248.37 248.37 248.37 0.0M
2021-01-21 249.13 249.13 249.13 249.13 0.0M
2021-01-20 248.79 248.79 248.79 248.79 0.0M
2021-01-16 248.10 248.10 248.10 248.10 0.0M
2021-01-15 247.20 247.20 247.20 247.20 0.0M
2021-01-14 249.46 249.46 249.46 249.46 0.0M
2021-01-13 246.80 246.80 246.80 246.80 0.0M
2021-01-12 246.84 246.84 246.84 246.84 0.0M
2021-01-09 247.36 247.36 247.36 247.36 0.0M
2021-01-08 248.17 248.17 248.17 248.17 0.0M
2021-01-07 249.58 249.58 249.58 249.58 0.0M
2021-01-06 252.43 252.43 252.43 252.43 0.0M
2021-01-05 253.00 253.00 253.00 253.00 0.0M
2021-01-01 252.95 252.95 252.95 252.95 0.0M