Dark

TLT20270115P120
TLT Jan 15 2027 120.00 Put (TLT270115P00120000)
option OPRA

EOD

Aug 5, 2026

36.20+3.577%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	36.2000	36.2000	36.2000	36.2000	+3.577%	1	140	0.000%
2026-07-09	34.9000	34.9500	34.9000	34.9500	+6.587%	250	141	+3.577%
2026-06-25	32.7900	32.7900	32.7900	32.7900	-5.722%	5	141	+10.400%
2026-06-11	34.7800	34.7800	34.7800	34.7800	+4.602%	5	141	+4.083%
2026-04-20	33.2500	33.2500	33.2500	33.2500	-2.435%	2	143	+8.872%
2026-03-20	34.0800	34.0800	34.0800	34.0800	+3.273%	16	162	+6.221%
2026-03-11	33.0000	33.0000	33.0000	33.0000	+7.667%	8	146	+9.697%
2026-03-03	30.6300	30.6500	30.6300	30.6500	+0.657%	2	151	+18.108%
2026-03-02	30.4300	30.4500	30.4300	30.4500	+1.163%	3	151	+18.883%
2026-02-26	30.1000	30.1000	30.1000	30.1000	-0.987%	2	151	+20.266%
2026-02-23	30.4000	30.4000	30.4000	30.4000	-1.935%	2	149	+19.079%
2026-02-20	31.0000	31.0000	31.0000	31.0000	-2.085%	1	149	+16.774%
2026-02-10	31.6600	31.6600	31.6600	31.6600	-2.764%	2	149	+14.340%
2026-02-09	32.5600	32.5600	32.5600	32.5600	-0.123%	2	147	+11.179%
2026-02-05	32.6000	32.6000	32.6000	32.6000	-0.761%	2	145	+11.043%
2026-01-22	32.8500	32.8500	32.8500	32.8500	-1.203%	1	147	+10.198%
2026-01-21	33.2500	33.2500	33.2500	33.2500	+1.869%	3	146	+8.872%
2025-12-22	32.6400	32.6400	32.6400	32.6400	+0.803%	15	161	+10.907%
2025-12-19	32.3800	32.3800	32.3800	32.3800	+0.872%	20	161	+11.797%
2025-12-18	32.1500	32.1500	32.1000	32.1000	-1.382%	23	614	+12.773%
2025-12-17	32.6000	32.6000	32.5500	32.5500	-0.762%	5	594	+11.214%
2025-12-15	32.7500	32.8000	32.7500	32.8000	+3.797%	101	594	+10.366%
2025-12-11	31.5500	31.7000	31.5500	31.6000	-1.863%	11	628	+14.557%
2025-12-09	32.2000	32.2000	32.2000	32.2000	-0.648%	3	628	+12.422%
2025-12-08	32.4400	32.4400	32.4100	32.4100	+1.186%	2	628	+11.694%
2025-12-05	32.0300	32.0300	32.0300	32.0300	+1.715%	50	627	+13.019%
2025-12-04	31.4600	31.4900	31.4500	31.4900	+1.189%	4	627	+14.957%
2025-12-01	31.1200	31.1200	31.1200	31.1200	+0.745%	1	627	+16.324%
2025-11-28	30.8900	30.8900	30.8900	30.8900	-1.530%	10	627	+17.190%
2025-11-18	31.3700	31.4000	31.3700	31.3700	+0.836%	6	637	+15.397%
2025-11-14	31.1400	31.1400	31.0900	31.1100	+0.582%	6	637	+16.361%
2025-11-05	30.9000	30.9300	30.9000	30.9300	+2.349%	4	637	+17.038%
2025-11-04	30.2100	30.2200	30.2100	30.2200	-0.559%	2	638	+19.788%
2025-11-03	30.3700	30.3900	30.3400	30.3900	+1.064%	8	641	+19.118%
2025-10-31	30.0800	30.0800	30.0400	30.0700	+1.588%	4	641	+20.386%
2025-10-30	29.6000	29.6000	29.6000	29.6000	+4.336%	20	641	+22.297%
2025-10-21	28.3500	28.3700	28.3500	28.3700	-3.240%	6	641	+27.600%
2025-10-17	29.3200	29.3200	29.3200	29.3200	+0.929%	1	635	+23.465%
2025-10-16	29.0500	29.0500	29.0500	29.0500	-1.891%	4	635	+24.613%
2025-10-15	29.6100	29.6100	29.6100	29.6100	-0.269%	10	634	+22.256%
2025-10-10	29.8600	29.9000	29.6900	29.6900	-2.592%	13	624	+21.927%
2025-10-03	30.4800	30.4800	30.4800	30.4800	-1.039%	1	616	+18.766%
2025-09-29	30.8000	30.8000	30.8000	30.8000	-1.440%	9	644	+17.532%
2025-09-24	31.2500	31.2500	31.2500	31.2500	-0.857%	20	653	+15.840%
2025-09-22	31.4500	31.5800	31.4500	31.5200	+7.174%	16	653	+14.848%
2025-09-17	29.5000	29.6200	29.2500	29.4100	-1.507%	91	653	+23.087%
2025-09-16	29.8400	29.8600	29.7500	29.8600	+0.201%	131	562	+21.232%
2025-09-11	29.8000	29.8000	29.8000	29.8000	-1.974%	6	431	+21.477%
2025-09-10	30.8000	30.8000	30.1500	30.4000	-0.977%	39	426	+19.079%
2025-09-09	30.5500	31.0000	30.5500	30.7000	+0.656%	45	411	+17.915%
2025-09-08	30.9500	30.9500	30.4500	30.5000	-4.178%	197	368	+18.689%
2025-09-05	31.8500	31.8500	31.8300	31.8300	-4.414%	4	185	+13.729%
2025-09-03	33.3000	33.3000	33.3000	33.3000	-0.893%	1	181	+8.709%
2025-08-15	33.6000	33.6000	33.6000	33.6000	+3.544%	1	181	+7.738%
2025-08-11	32.4500	32.4500	32.4500	32.4500	-0.916%	1	181	+11.556%
2025-08-08	32.7500	32.7500	32.7500	32.7500	+1.613%	6	180	+10.534%
2025-08-07	32.2300	32.2300	32.2300	32.2300	+0.093%	2	180	+12.318%
2025-08-06	32.2000	32.2000	32.2000	32.2000	+0.656%	35	180	+12.422%
2025-08-04	31.9000	31.9900	31.9000	31.9900	-1.113%	3	149	+13.160%
2025-08-01	32.3500	32.3500	32.3500	32.3500	-1.672%	1	147	+11.901%
2025-07-31	32.9000	32.9000	32.9000	32.9000	-1.644%	2	146	+10.030%
2025-07-22	33.4500	33.4500	33.4500	33.4500	-5.375%	1	144	+8.221%
2025-07-16	35.3500	35.3500	35.3500	35.3500	+3.212%	12	144	+2.405%
2025-07-11	34.2500	34.2500	34.2500	34.2500	+1.152%	6	144	+5.693%
2025-07-07	33.8600	33.8600	33.8600	33.8600	+6.144%	3	149	+6.911%
2025-07-01	31.9000	31.9000	31.9000	31.9000	-1.391%	2	532	+13.480%
2025-06-26	32.3500	32.3500	32.3500	32.3500	-3.720%	1	530	+11.901%
2025-06-17	33.6000	33.6000	33.6000	33.6000	+2.283%	40	529	+7.738%
2025-06-12	32.8500	32.8500	32.8500	32.8500	-4.506%	2	489	+10.198%
2025-06-09	34.4000	34.4000	34.4000	34.4000	+3.614%	2	487	+5.233%
2025-06-05	33.3400	33.3400	33.2000	33.2000	-2.065%	2	485	+9.036%
2025-06-04	33.9000	33.9000	33.9000	33.9000	-1.825%	1	483	+6.785%
2025-06-03	34.5300	34.5300	34.5300	34.5300	-0.776%	3	483	+4.836%
2025-06-02	34.8000	34.8000	34.8000	34.8000	+2.655%	10	813	+4.023%
2025-05-30	33.9000	33.9000	33.9000	33.9000	-5.201%	4	833	+6.785%
2025-05-23	35.7600	35.7600	35.7600	35.7600	+7.323%	20	843	+1.230%
2025-05-16	33.3200	33.3200	33.3200	33.3200	+1.585%	2	843	+8.643%
2025-05-09	32.8500	32.8500	32.8000	32.8000	-0.274%	16	842	+10.366%
2025-05-08	32.8900	32.8900	32.8900	32.8900	+0.766%	1	842	+10.064%
2025-05-06	32.6400	32.6400	32.6400	32.6400	+1.209%	1	842	+10.907%
2025-05-02	32.2500	32.2500	32.2500	32.2500	+5.911%	20	843	+12.248%
2025-04-30	30.4500	30.4500	30.4500	30.4500	-6.738%	10	833	+18.883%
2025-04-16	32.6500	32.6500	32.6500	32.6500	-0.488%	20	823	+10.873%
2025-04-14	32.8100	32.8100	32.8100	32.8100	-5.854%	6	803	+10.332%
2025-04-11	34.5000	34.8500	34.5000	34.8500	+3.720%	90	803	+3.874%
2025-04-10	32.3500	33.6000	32.3500	33.6000	+3.067%	60	763	+7.738%
2025-04-09	33.4500	34.3000	32.6000	32.6000	+3.002%	54	703	+11.043%
2025-04-08	31.0000	31.6500	31.0000	31.6500	+4.352%	62	693	+14.376%
2025-04-07	28.8000	30.6500	28.8000	30.3300	+9.297%	196	653	+19.354%
2025-04-03	27.7500	27.7500	27.7500	27.7500	-1.839%	2	507	+30.450%
2025-04-01	28.8500	28.8500	28.2700	28.2700	-9.939%	60	514	+28.051%
2025-03-27	31.3900	31.3900	31.3900	31.3900	+3.427%	1	474	+15.323%
2025-03-24	30.1000	30.3500	30.1000	30.3500	+0.331%	50	475	+19.275%
2025-03-14	30.2500	30.2500	30.2500	30.2500	+0.166%	180	432	+19.669%
2025-03-12	30.2000	30.2000	30.2000	30.2000	+2.547%	1	432	+19.868%
2025-03-07	29.2300	29.4500	29.2000	29.4500	+1.029%	168	432	+22.920%
2025-03-05	28.9800	29.1600	28.9100	29.1500	+3.922%	152	510	+24.185%
2025-03-04	28.0000	28.0500	27.9000	28.0500	+0.430%	42	541	+29.055%
2025-03-03	27.9300	27.9300	27.9300	27.9300	-1.481%	2	541	+29.610%
2025-02-28	28.3500	28.3500	28.3500	28.3500	-2.911%	6	541	+27.690%
2025-02-27	29.2000	29.2000	29.2000	29.2000	+0.172%	1	538	+23.973%
2025-02-25	29.5000	29.5000	29.1500	29.1500	-6.270%	7	538	+24.185%
2025-02-21	31.1000	31.1000	31.1000	31.1000	+0.974%	20	531	+16.399%
2025-02-14	30.8000	30.8000	30.8000	30.8000	-2.532%	4	529	+17.532%
2025-02-13	31.6000	31.6000	31.6000	31.6000	-3.364%	2	527	+14.557%
2025-02-12	32.8100	33.0000	32.6500	32.7000	+2.992%	270	527	+10.703%
2025-02-11	31.8000	31.8000	31.7500	31.7500	+1.276%	9	307	+14.016%
2025-02-10	30.9000	31.3500	30.7300	31.3500	+1.786%	20	299	+15.470%
2025-02-07	30.8000	30.8000	30.8000	30.8000	+2.088%	64	281	+17.532%
2025-02-06	30.3000	30.6000	30.1200	30.1700	+0.299%	260	249	+19.987%
2025-02-05	30.5900	30.6000	30.0500	30.0800	-4.991%	38	47	+20.346%
2025-02-03	31.7000	31.7000	31.0000	31.6600	-1.677%	70	48	+14.340%
2025-01-31	32.2000	32.2000	32.2000	32.2000	-0.124%	100	88	+12.422%
2025-01-29	31.7000	32.2700	31.7000	32.2400	-0.062%	12	38	+12.283%
2025-01-28	32.5000	32.5000	32.2500	32.2600	+0.405%	7	39	+12.213%
2025-01-27	32.1300	32.1300	32.1300	32.1300	-3.542%	1	31	+12.667%
2025-01-23	33.4500	33.4500	33.2800	33.3100	+1.710%	4	31	+8.676%
2025-01-22	32.6500	32.8000	32.6500	32.7500	+1.111%	6	30	+10.534%
2025-01-21	32.3900	32.3900	32.3900	32.3900	-1.997%	7	13	+11.763%
2025-01-17	32.8000	33.0500	32.8000	33.0500	+0.303%	24	13	+9.531%
2025-01-16	32.9600	32.9600	32.9500	32.9500	-0.333%	2	13	+9.863%
2025-01-06	33.0400	33.0600	33.0400	33.0600	+1.911%	5	6	+9.498%
2025-01-03	32.4400	32.4400	32.4400	32.4400	+2.013%	2	6	+11.591%
2024-12-31	31.8000	31.8000	31.8000	31.8000	-1.089%	1	4	+13.836%
2024-12-30	32.1500	32.1500	32.1500	32.1500	-0.833%	1	4	+12.597%
2024-12-27	32.5000	32.5000	32.3400	32.4200	-0.826%	6	4	+11.659%
2024-12-26	32.6900	32.6900	32.6900	32.6900	+1.838%	3	2	+10.737%
2024-12-19	32.1000	32.1000	32.1000	32.1000	+18.581%	2	10	+12.773%
2024-12-10	27.0700	27.0700	27.0700	27.0700	+1.310%	4	96	+33.727%
2024-12-04	26.8500	26.8500	26.7200	26.7200	-1.584%	30	92	+35.479%
2024-12-03	26.8900	27.1500	26.8900	27.1500	+0.481%	40	87	+33.333%
2024-11-29	26.9500	27.0500	26.9300	27.0200	-1.566%	36	57	+33.975%
2024-11-27	27.4500	27.4500	27.4300	27.4500	-6.378%	4	48	+31.876%
2024-11-19	29.3500	29.3500	29.3200	29.3200	-2.267%	5	48	+23.465%
2024-11-18	30.0000	30.0000	30.0000	30.0000	+7.450%	1	46	+20.667%
2024-11-08	27.9200	27.9200	27.9200	27.9200	-0.570%	2	45	+29.656%
2024-11-04	28.0800	28.0800	28.0800	28.0800	-2.024%	1	51	+28.917%
2024-10-25	28.6600	28.6600	28.6600	28.6600	+0.420%	2	51	+26.308%
2024-10-23	28.9200	28.9200	28.5400	28.5400	+1.385%	4	51	+26.840%
2024-10-21	28.1500	28.1500	28.1500	28.1500	+7.772%	1	51	+28.597%
2024-10-15	26.1500	26.1500	26.1200	26.1200	-3.259%	4	50	+38.591%
2024-10-14	27.0000	27.0000	27.0000	27.0000	+0.446%	5	48	+34.074%
2024-10-11	26.7000	26.9000	26.7000	26.8800	+1.549%	10	48	+34.673%
2024-10-10	26.4700	26.4700	26.4700	26.4700	+1.847%	1	44	+36.759%
2024-10-07	25.9100	25.9900	25.9100	25.9900	+9.432%	30	44	+39.284%
2024-10-03	23.7600	23.7600	23.7500	23.7500	-1.042%	2	14	+52.421%
2024-10-02	24.0000	24.0000	24.0000	24.0000	+5.356%	5	14	+50.833%
2024-10-01	22.3500	22.7800	22.3500	22.7800	-2.857%	13	9	+58.911%
2024-09-30	23.4500	23.4500	23.4500	23.4500	+3.077%	1	9	+54.371%
2024-09-24	22.7500	22.7500	22.7500	22.7500	-0.132%	7	8	+59.121%
2024-09-20	22.8000	22.8000	22.7800	22.7800	0.000%	4	1	+58.911%