Dark

TLT20270115P110
TLT Jan 15 2027 110.00 Put (TLT270115P00110000)
option OPRA

EOD

Aug 5, 2026

27.05-1.277%(-0.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	27.0500	27.0500	27.0500	27.0500	-1.277%	13	7,776	0.000%
2026-08-04	27.4000	27.4000	27.3600	27.4000	-2.491%	51	7,789	-1.277%
2026-07-31	28.1000	28.1000	28.1000	28.1000	+2.182%	50	7,893	-3.737%
2026-07-30	27.5000	27.5000	27.5000	27.5000	+2.804%	1	7,893	-1.636%
2026-07-29	26.1500	26.7500	26.1500	26.7500	+0.715%	71	7,893	+1.121%
2026-07-21	26.5600	26.5600	26.5600	26.5600	+1.374%	20	7,882	+1.845%
2026-07-20	26.0500	26.2000	26.0500	26.2000	+1.354%	40	7,862	+3.244%
2026-07-15	25.8500	25.8500	25.8500	25.8500	-0.920%	300	8,132	+4.642%
2026-07-13	26.0500	26.2200	26.0500	26.0900	+1.755%	311	7,832	+3.680%
2026-07-08	25.8000	25.8000	25.6400	25.6400	+1.746%	22	7,836	+5.499%
2026-07-07	25.1500	25.2000	25.1000	25.2000	+2.024%	22	7,974	+7.341%
2026-07-06	24.5700	24.7100	24.5700	24.7000	+0.940%	474	7,952	+9.514%
2026-07-02	24.4700	24.4700	24.4700	24.4700	+0.617%	2	7,792	+10.544%
2026-06-15	24.3200	24.3200	24.3200	24.3200	-1.935%	1	9,564	+11.225%
2026-06-11	24.8000	24.8000	24.8000	24.8000	-0.800%	16	9,564	+9.073%
2026-06-09	25.0000	25.0000	25.0000	25.0000	-1.381%	10	9,564	+8.200%
2026-06-08	25.3500	25.3500	25.3500	25.3500	+3.893%	10	9,569	+6.706%
2026-06-02	24.2000	24.5000	24.2000	24.4000	-2.204%	259	9,571	+10.861%
2026-06-01	24.9500	24.9500	24.9500	24.9500	+0.402%	1	9,401	+8.417%
2026-05-27	24.8500	24.8500	24.8500	24.8500	-0.798%	47	9,614	+8.853%
2026-05-26	25.0500	25.0500	25.0500	25.0500	-3.654%	10	9,624	+7.984%
2026-05-21	26.0000	26.0000	26.0000	26.0000	-4.412%	10	9,624	+4.038%
2026-05-19	27.2000	27.4000	27.2000	27.2000	+2.064%	40	9,624	-0.551%
2026-05-18	26.6500	26.6500	26.6500	26.6500	+0.377%	10	9,632	+1.501%
2026-05-15	26.3000	26.5500	26.3000	26.5500	+4.651%	35	9,632	+1.883%
2026-05-13	25.3700	25.3700	25.3700	25.3700	+1.076%	5	9,597	+6.622%
2026-05-12	25.0000	25.1000	25.0000	25.1000	+2.449%	10	9,597	+7.769%
2026-05-11	24.5000	24.5000	24.5000	24.5000	+2.083%	5	9,597	+10.408%
2026-05-06	24.1000	24.1000	24.0000	24.0000	-4.573%	52	9,618	+12.708%
2026-05-04	24.8000	25.1500	24.7000	25.1500	+0.802%	112	9,623	+7.555%
2026-04-30	24.9000	24.9500	24.9000	24.9500	+1.629%	20	9,534	+8.417%
2026-04-29	24.5000	24.5500	24.5000	24.5500	+3.805%	20	9,514	+10.183%
2026-04-21	23.6500	23.6500	23.6500	23.6500	-0.839%	5	9,493	+14.376%
2026-04-16	23.9500	23.9500	23.8500	23.8500	+2.846%	8	9,493	+13.417%
2026-04-14	23.2000	23.3300	23.1900	23.1900	-2.069%	17	9,490	+16.645%
2026-04-10	23.6800	23.6800	23.6800	23.6800	-0.921%	2	9,495	+14.231%
2026-04-07	23.9000	23.9000	23.9000	23.9000	+1.919%	2	9,495	+13.180%
2026-04-02	23.8500	23.8600	23.3500	23.4500	0.000%	895	9,519	+15.352%
2026-04-01	23.8000	23.8500	23.4000	23.4500	-1.883%	130	9,519	+15.352%
2026-03-31	23.8000	23.9000	23.8000	23.9000	+1.271%	3	9,412	+13.180%
2026-03-30	23.7500	23.7500	23.5500	23.6000	-5.373%	137	9,409	+14.619%
2026-03-27	24.9400	24.9400	24.9400	24.9400	+2.213%	50	9,363	+8.460%
2026-03-26	24.4000	24.4000	24.4000	24.4000	+3.830%	20	9,413	+10.861%
2026-03-25	23.4900	23.5000	23.4900	23.5000	-4.082%	40	9,393	+15.106%
2026-03-24	24.3000	24.5000	24.3000	24.5000	+0.041%	6	9,393	+10.408%
2026-03-20	24.2000	24.4900	24.2000	24.4900	+7.933%	107	9,387	+10.453%
2026-03-19	22.6500	22.7000	22.6500	22.6900	-1.562%	23	9,311	+19.216%
2026-03-16	23.0500	23.0500	23.0500	23.0500	-2.743%	10	9,299	+17.354%
2026-03-13	23.5400	23.7000	23.5400	23.7000	+1.282%	12	9,299	+14.135%
2026-03-12	23.4000	23.4000	23.4000	23.4000	+1.739%	10	9,290	+15.598%
2026-03-11	23.0500	23.1000	23.0000	23.0000	+4.403%	37	9,295	+17.609%
2026-03-10	21.8100	22.0300	21.8100	22.0300	+2.896%	8	9,300	+22.787%
2026-03-09	22.0000	22.0000	21.3400	21.4100	+0.187%	35	9,292	+26.343%
2026-03-05	21.4700	21.5500	21.3100	21.3700	+1.520%	24	9,422	+26.579%
2026-03-03	21.0500	21.0500	21.0500	21.0500	+6.313%	1	9,407	+28.504%
2026-02-27	19.8000	19.8000	19.8000	19.8000	-2.077%	2	9,406	+36.616%
2026-02-26	20.3000	20.3000	20.2200	20.2200	-1.606%	2	9,404	+33.778%
2026-02-24	20.5500	20.5500	20.5500	20.5500	-0.243%	102	9,403	+31.630%
2026-02-23	20.5900	20.6000	20.5500	20.6000	+0.488%	741	9,303	+31.311%
2026-02-17	20.5700	20.5700	20.5000	20.5000	-3.165%	20	8,918	+31.951%
2026-02-12	21.6000	21.6000	20.9100	21.1700	-3.377%	7	8,919	+27.775%
2026-02-10	22.1500	22.1500	21.9100	21.9100	-3.904%	13	8,919	+23.460%
2026-02-06	22.8000	22.8000	22.8000	22.8000	-0.219%	2	8,920	+18.640%
2026-02-05	23.0000	23.0000	22.8500	22.8500	-3.219%	34	8,918	+18.381%
2026-02-02	23.5000	23.6400	23.5000	23.6100	+6.303%	462	8,914	+14.570%
2026-01-26	22.1500	22.2100	22.1000	22.2100	-1.595%	317	8,491	+21.792%
2026-01-23	22.7500	22.7800	22.5700	22.5700	-0.573%	39	8,547	+19.849%
2026-01-22	22.7000	22.7000	22.7000	22.7000	-2.908%	15	8,508	+19.163%
2026-01-21	23.3500	23.3800	23.3500	23.3800	-1.225%	29	8,508	+15.697%
2026-01-20	23.6100	23.6700	23.6100	23.6700	+5.247%	22	8,479	+14.280%
2026-01-16	22.3700	22.5000	22.3600	22.4900	+2.320%	43	8,460	+20.276%
2026-01-15	21.7800	21.9800	21.7100	21.9800	+0.137%	922	8,460	+23.066%
2026-01-14	22.2500	22.2800	21.9200	21.9500	-2.227%	254	7,591	+23.235%
2026-01-13	22.4500	22.6500	22.4300	22.4500	-0.795%	66	7,366	+20.490%
2026-01-12	22.5000	22.6400	22.4200	22.6300	+1.117%	116	7,300	+19.532%
2026-01-09	22.3800	22.3800	22.3800	22.3800	-1.799%	1	7,184	+20.867%
2026-01-08	22.7900	22.7900	22.7900	22.7900	-0.913%	1	7,184	+18.692%
2026-01-06	22.9600	23.2300	22.9600	23.0000	+0.305%	90	7,183	+17.609%
2026-01-05	22.9900	22.9900	22.8500	22.9300	-0.607%	345	6,856	+17.968%
2026-01-02	22.8800	23.1000	22.7900	23.0700	+3.685%	149	6,856	+17.252%
2025-12-31	22.2900	22.3000	22.2500	22.2500	-0.802%	5	6,707	+21.573%
2025-12-30	22.4200	22.4300	22.1000	22.4300	+1.264%	133	6,707	+20.597%
2025-12-29	22.3200	22.3200	22.1300	22.1500	-1.292%	54	6,576	+22.122%
2025-12-26	22.4700	22.4700	22.3800	22.4400	+1.676%	181	6,568	+20.544%
2025-12-24	22.3300	22.4300	21.9600	22.0700	-1.998%	725	5,664	+22.565%
2025-12-23	22.9000	23.0300	22.4500	22.5200	-0.793%	4,109	5,664	+20.115%
2025-12-22	22.6300	22.7000	22.6100	22.7000	+0.621%	892	1,792	+19.163%
2025-12-17	22.5500	22.5600	22.5500	22.5600	-1.183%	2	1,432	+19.902%
2025-12-15	22.8300	22.8300	22.8300	22.8300	+2.377%	2	1,433	+18.484%
2025-12-09	22.3500	22.3500	22.2800	22.3000	+0.859%	6	1,434	+21.300%
2025-12-05	22.1100	22.1100	22.1100	22.1100	+3.270%	50	1,435	+22.343%
2025-12-01	21.4100	21.4100	21.4100	21.4100	+4.439%	4	1,385	+26.343%
2025-11-28	20.1300	20.5000	20.1200	20.5000	-1.205%	251	1,381	+31.951%
2025-11-26	20.7500	20.7500	20.7500	20.7500	+3.802%	1	1,585	+30.361%
2025-11-25	20.0500	20.0500	19.9900	19.9900	-2.820%	2	1,585	+35.318%
2025-11-12	20.5500	20.5700	20.5500	20.5700	-1.673%	2	1,585	+31.502%
2025-11-10	20.9200	20.9200	20.9200	20.9200	+1.112%	1	1,583	+29.302%
2025-11-06	20.6900	20.6900	20.6900	20.6900	-3.182%	1	1,582	+30.739%
2025-11-05	21.3700	21.3700	21.3700	21.3700	+5.012%	5	1,582	+26.579%
2025-10-30	20.2500	20.3500	20.2500	20.3500	+5.990%	41	1,586	+32.924%
2025-10-21	19.2800	19.2800	19.2000	19.2000	-3.759%	11	1,585	+40.885%
2025-10-17	19.8300	19.9900	19.8300	19.9500	+0.656%	121	1,575	+35.589%
2025-10-16	19.8200	19.8200	19.8200	19.8200	-2.365%	50	1,460	+36.478%
2025-10-15	20.2000	20.3000	20.2000	20.3000	-2.357%	90	1,410	+33.251%
2025-10-13	20.4500	20.7900	20.4500	20.7900	-3.122%	20	1,320	+30.111%
2025-10-09	21.4600	21.4600	21.4600	21.4600	+2.679%	10	1,320	+26.048%
2025-10-03	20.8000	20.9000	20.8000	20.9000	-0.901%	47	1,310	+29.426%
2025-09-30	21.3000	21.3000	21.0900	21.0900	-0.047%	607	1,263	+28.260%
2025-09-29	21.1000	21.1000	21.1000	21.1000	-3.122%	2	795	+28.199%
2025-09-26	21.7800	21.7800	21.7800	21.7800	+6.244%	1	795	+24.197%
2025-09-15	20.5000	20.5000	20.5000	20.5000	-1.395%	18	794	+31.951%
2025-09-10	20.8000	20.8000	20.7900	20.7900	-2.165%	10	802	+30.111%
2025-09-08	21.2500	21.2500	21.2500	21.2500	-3.672%	25	810	+27.294%
2025-09-05	22.0400	22.0600	22.0400	22.0600	-7.814%	33	835	+22.620%
2025-08-21	23.9300	23.9300	23.9300	23.9300	+7.309%	1	842	+13.038%
2025-08-04	22.3400	22.3500	22.3000	22.3000	-1.240%	13	841	+21.300%
2025-08-01	22.7000	22.7000	22.5800	22.5800	-3.090%	3	935	+19.796%
2025-07-29	23.4200	23.4400	23.3000	23.3000	-9.197%	105	932	+16.094%
2025-07-16	25.6600	25.6600	25.6600	25.6600	+8.499%	4	937	+5.417%
2025-07-09	23.6500	23.6500	23.6500	23.6500	-3.666%	26	933	+14.376%
2025-07-08	24.4500	24.5500	24.4500	24.5500	+5.591%	16	907	+10.183%
2025-07-03	23.1200	23.2500	23.1200	23.2500	+3.656%	105	861	+16.344%
2025-06-30	22.4300	22.4300	22.4300	22.4300	-5.598%	13	861	+20.597%
2025-06-18	23.7600	23.7600	23.7600	23.7600	-1.859%	1	860	+13.847%
2025-06-11	24.0500	24.2100	24.0500	24.2100	-2.771%	2	860	+11.731%
2025-06-10	24.9000	24.9000	24.9000	24.9000	+0.728%	23	859	+8.635%
2025-06-06	24.5500	24.7200	24.5500	24.7200	+2.445%	150	882	+9.426%
2025-06-05	24.1300	24.1300	24.1300	24.1300	-1.268%	10	808	+12.101%
2025-06-04	24.4400	24.4400	24.4400	24.4400	-3.780%	1	818	+10.679%
2025-06-02	25.4000	25.4000	25.4000	25.4000	-2.682%	10	818	+6.496%
2025-05-23	26.1000	26.1000	26.1000	26.1000	+5.925%	14	828	+3.640%
2025-05-15	24.6400	24.6400	24.6400	24.6400	+0.571%	1	828	+9.781%
2025-05-13	24.5200	24.5200	24.5000	24.5000	+6.522%	10	827	+10.408%
2025-05-02	22.9500	23.0000	22.9500	23.0000	-6.122%	4	819	+17.609%
2025-04-09	24.5000	24.5000	24.5000	24.5000	+32.432%	30	819	+10.408%
2025-04-04	18.4700	18.5000	18.4700	18.5000	-5.852%	38	819	+46.216%
2025-04-03	19.1000	19.6500	19.1000	19.6500	+0.255%	26	810	+37.659%
2025-04-01	19.9500	19.9500	19.5700	19.6000	-7.109%	9	793	+38.010%
2025-03-28	21.1000	21.1000	21.1000	21.1000	+2.031%	2	795	+28.199%
2025-03-21	20.6800	20.6800	20.6800	20.6800	-1.991%	100	795	+30.803%
2025-03-14	21.1000	21.1000	21.1000	21.1000	-1.632%	20	745	+28.199%
2025-03-12	21.2700	21.4500	21.2000	21.4500	+5.405%	41	735	+26.107%
2025-03-10	20.3500	20.3500	20.3500	20.3500	-4.460%	14	715	+32.924%
2025-03-07	21.3000	21.3000	21.3000	21.3000	+8.840%	20	701	+26.995%
2025-03-03	19.4200	19.5700	19.4200	19.5700	-2.052%	12	691	+38.222%
2025-02-28	19.9800	19.9800	19.9800	19.9800	-3.010%	20	681	+35.385%
2025-02-26	20.6000	20.6000	20.6000	20.6000	-1.104%	2	681	+31.311%
2025-02-25	20.8300	20.8300	20.8300	20.8300	-4.712%	2	685	+29.861%
2025-02-24	21.9500	21.9500	21.8600	21.8600	-3.743%	13	685	+23.742%
2025-02-11	22.7100	22.7100	22.7100	22.7100	+6.871%	2	695	+19.111%
2025-02-06	21.2500	21.2500	21.2500	21.2500	-0.375%	7	693	+27.294%
2025-02-05	21.3300	21.3300	21.3300	21.3300	-5.284%	2	686	+26.817%
2025-02-04	22.5200	22.5200	22.5200	22.5200	-0.837%	1	686	+20.115%
2025-01-31	22.4500	22.7100	22.4500	22.7100	+0.710%	4	685	+19.111%
2025-01-30	22.5500	22.5500	22.5500	22.5500	-1.871%	1	682	+19.956%
2025-01-21	23.1000	23.1000	22.9800	22.9800	-7.711%	6	682	+17.711%
2025-01-08	24.9000	24.9000	24.9000	24.9000	+2.049%	1	676	+8.635%
2025-01-07	24.5000	24.5000	24.4000	24.4000	+3.741%	16	676	+10.861%
2025-01-06	23.5200	23.5200	23.5200	23.5200	+2.707%	10	653	+15.009%
2025-01-03	22.9000	22.9000	22.9000	22.9000	-1.548%	2	653	+18.122%
2025-01-02	23.2600	23.2600	23.2600	23.2600	+0.911%	1	654	+16.294%
2024-12-31	22.4900	23.0500	22.4900	23.0500	+1.991%	11	644	+17.354%
2024-12-30	22.6000	22.6000	22.6000	22.6000	-3.087%	6	644	+19.690%
2024-12-27	23.1000	23.3500	23.1000	23.3200	+3.186%	46	644	+15.995%
2024-12-26	23.2500	23.2500	22.6000	22.6000	-2.334%	7	621	+19.690%
2024-12-24	23.3000	23.3000	23.1400	23.1400	+0.696%	102	550	+16.897%
2024-12-23	22.5000	22.9800	22.5000	22.9800	+4.170%	49	550	+17.711%
2024-12-20	22.0500	22.0600	22.0500	22.0600	-1.825%	320	504	+22.620%
2024-12-19	22.6000	22.9200	22.4400	22.4700	+4.028%	148	199	+20.383%
2024-12-18	21.5000	21.6000	21.5000	21.6000	+4.854%	3	267	+25.231%
2024-12-17	20.5500	20.6000	20.5500	20.6000	-0.962%	12	264	+31.311%
2024-12-16	20.7500	20.9500	20.7500	20.8000	-1.188%	33	262	+30.048%
2024-12-13	20.6500	21.0500	20.6500	21.0500	+3.848%	42	270	+28.504%
2024-12-12	19.8000	20.2700	19.8000	20.2700	+3.949%	18	249	+33.448%
2024-12-11	18.9000	19.5000	18.9000	19.5000	+3.723%	28	231	+38.718%
2024-12-10	18.8000	18.8700	18.8000	18.8000	+1.952%	8	204	+43.883%
2024-12-09	18.2500	18.4500	18.2000	18.4400	+3.479%	30	196	+46.692%
2024-12-05	17.8300	17.8300	17.8100	17.8200	-6.457%	8	167	+51.796%
2024-12-04	19.0500	19.0500	19.0500	19.0500	+2.145%	12	159	+41.995%
2024-12-03	18.5900	18.6500	18.5900	18.6500	+2.925%	5	159	+45.040%
2024-12-02	18.0500	18.1200	18.0500	18.1200	-2.633%	17	154	+49.283%
2024-11-29	18.6100	18.6100	18.6100	18.6100	-3.073%	2	137	+45.352%
2024-11-27	19.0000	19.2000	19.0000	19.2000	-3.030%	3	133	+40.885%
2024-11-26	19.6500	19.8000	19.6500	19.8000	+2.591%	4	133	+36.616%
2024-11-25	19.3000	19.3000	19.3000	19.3000	-8.314%	10	129	+40.155%
2024-11-22	21.0500	21.0500	21.0500	21.0500	-0.941%	6	119	+28.504%
2024-11-21	21.0500	21.2500	21.0500	21.2500	+1.190%	20	117	+27.294%
2024-11-20	20.9000	21.0000	20.8500	21.0000	-3.359%	60	117	+28.810%
2024-11-18	21.7200	21.7300	21.7200	21.7300	+12.707%	10	57	+24.482%
2024-11-08	19.2800	19.2800	19.2800	19.2800	-11.762%	2	47	+40.301%
2024-11-06	21.7700	21.8500	21.7700	21.8500	+14.099%	10	47	+23.799%
2024-11-05	19.8000	19.8000	19.1500	19.1500	-3.038%	7	47	+41.253%
2024-11-04	19.7500	19.7500	19.7500	19.7500	+1.962%	6	47	+36.962%
2024-10-30	19.6000	19.6000	19.3700	19.3700	-7.762%	8	46	+39.649%
2024-10-29	21.0000	21.0000	21.0000	21.0000	+0.962%	1	42	+28.810%
2024-10-28	20.8000	20.8000	20.8000	20.8000	+1.612%	1	41	+30.048%
2024-10-23	20.4700	20.4700	20.4700	20.4700	+9.759%	3	40	+32.145%
2024-10-18	18.5200	18.6500	18.5200	18.6500	-1.323%	12	43	+45.040%
2024-10-17	18.8000	18.9000	18.8000	18.9000	+4.593%	2	39	+43.122%
2024-10-15	18.0500	18.0700	17.9300	18.0700	-4.493%	3	37	+49.696%
2024-10-14	19.0000	19.1000	18.9200	18.9200	+2.270%	4	35	+42.970%
2024-10-11	18.6000	18.6000	18.4500	18.5000	+13.567%	10	32	+46.216%
2024-10-02	16.2900	16.2900	16.2900	16.2900	+5.097%	3	27	+66.053%
2024-10-01	15.2500	15.5000	15.2500	15.5000	-2.208%	4	24	+74.516%
2024-09-26	15.9000	15.9000	15.8500	15.8500	+1.603%	2	20	+70.662%
2024-09-24	15.6400	15.6500	15.6000	15.6000	+5.763%	3	19	+73.397%
2024-09-18	14.7500	14.7500	14.7500	14.7500	+4.982%	1	17	+83.390%
2024-09-17	13.7500	14.0500	13.7500	14.0500	0.000%	2	18	+92.527%
2024-09-16	14.1600	14.1600	13.9800	14.0500	0.000%	16	16	+92.527%