Dark

TLT20270115P55
TLT Jan 15 2027 55.00 Put (TLT270115P00055000)
option OPRA

EOD

Jul 29, 2026

0.0300+50.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0300	0.0300	0.0300	0.0300	+50.000%	1	3,395	0.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,394	+50.000%
2026-07-15	0.0200	0.0200	0.0200	0.0200	0.000%	20	3,394	+50.000%
2026-06-29	0.0200	0.0200	0.0200	0.0200	+100.000%	60	3,382	+50.000%
2026-06-25	0.0100	0.0100	0.0100	0.0100	-50.000%	1	3,383	+200.000%
2026-06-24	0.0200	0.0200	0.0200	0.0200	0.000%	5	3,383	+50.000%
2026-06-23	0.0200	0.0200	0.0200	0.0200	-71.429%	1	3,378	+50.000%
2026-05-21	0.0700	0.0700	0.0700	0.0700	-12.500%	10	3,377	-57.143%
2026-05-19	0.0800	0.0800	0.0800	0.0800	+166.667%	5	3,377	-62.500%
2026-05-14	0.0600	0.0600	0.0300	0.0300	-40.000%	8	3,367	0.000%
2026-05-13	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,363	-40.000%
2026-04-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,363	-40.000%
2026-04-20	0.0500	0.0500	0.0500	0.0500	0.000%	5	3,363	-40.000%
2026-04-13	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,363	-40.000%
2026-04-08	0.0500	0.0500	0.0500	0.0500	0.000%	3	3,363	-40.000%
2026-04-01	0.0500	0.0500	0.0500	0.0500	-28.571%	1	3,366	-40.000%
2026-03-31	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,366	-57.143%
2026-03-30	0.0900	0.0900	0.0700	0.0700	-12.500%	14	3,367	-57.143%
2026-03-20	0.0800	0.0800	0.0800	0.0800	-11.111%	100	3,363	-62.500%
2026-03-13	0.0900	0.0900	0.0900	0.0900	+12.500%	20	3,263	-66.667%
2026-03-12	0.0900	0.0900	0.0800	0.0800	0.000%	7	3,263	-62.500%
2026-03-11	0.0700	0.0800	0.0700	0.0800	0.000%	2	3,464	-62.500%
2026-03-09	0.0800	0.0800	0.0800	0.0800	+14.286%	200	3,464	-62.500%
2026-03-05	0.0700	0.0700	0.0700	0.0700	+16.667%	2	3,464	-57.143%
2026-03-03	0.0600	0.0600	0.0600	0.0600	0.000%	10	3,464	-50.000%
2026-03-02	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,454	-50.000%
2026-02-27	0.0600	0.0600	0.0600	0.0600	-14.286%	5	3,453	-50.000%
2026-02-23	0.0900	0.0900	0.0700	0.0700	-12.500%	15	3,458	-57.143%
2026-02-20	0.0800	0.0800	0.0800	0.0800	0.000%	8	3,473	-62.500%
2026-02-19	0.0800	0.0800	0.0800	0.0800	-11.111%	10	3,481	-62.500%
2026-02-18	0.0800	0.0900	0.0800	0.0900	0.000%	10	3,482	-66.667%
2026-02-13	0.1000	0.1000	0.0900	0.0900	0.000%	4	3,488	-66.667%
2026-02-12	0.1000	0.1100	0.0900	0.0900	0.000%	15	3,488	-66.667%
2026-02-10	0.1000	0.1100	0.0900	0.0900	-18.182%	158	3,480	-66.667%
2026-02-02	0.1100	0.1100	0.1100	0.1100	-15.385%	3	3,455	-72.727%
2026-01-29	0.1100	0.1300	0.1100	0.1300	+18.182%	11	3,458	-76.923%
2026-01-28	0.1000	0.1100	0.1000	0.1100	+22.222%	8	3,715	-72.727%
2026-01-27	0.1000	0.1000	0.0900	0.0900	-18.182%	27	3,713	-66.667%
2026-01-21	0.1100	0.1100	0.1100	0.1100	+22.222%	2	3,709	-72.727%
2026-01-20	0.1100	0.1100	0.0800	0.0900	0.000%	19	3,707	-66.667%
2026-01-16	0.0700	0.0900	0.0700	0.0900	-10.000%	40	3,722	-66.667%
2026-01-14	0.1000	0.1000	0.1000	0.1000	+11.111%	10	3,722	-70.000%
2026-01-08	0.0900	0.0900	0.0900	0.0900	-10.000%	14	3,719	-66.667%
2026-01-07	0.1000	0.1000	0.1000	0.1000	+11.111%	119	3,719	-70.000%
2026-01-02	0.0900	0.0900	0.0900	0.0900	+12.500%	6	3,697	-66.667%
2025-12-26	0.0800	0.1100	0.0700	0.0800	-11.111%	1,297	3,691	-62.500%
2025-12-23	0.0900	0.0900	0.0900	0.0900	-25.000%	5	3,720	-66.667%
2025-12-22	0.1200	0.1200	0.1200	0.1200	-7.692%	10	3,720	-75.000%
2025-12-19	0.1200	0.1300	0.1100	0.1300	+8.333%	13	3,720	-76.923%
2025-12-17	0.1200	0.1200	0.1200	0.1200	-7.692%	5	3,709	-75.000%
2025-12-16	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,709	-76.923%
2025-12-12	0.1200	0.1200	0.1200	0.1200	-20.000%	5	3,709	-75.000%
2025-12-10	0.1500	0.1500	0.1500	0.1500	+25.000%	2	3,709	-80.000%
2025-12-08	0.1200	0.1200	0.1200	0.1200	-20.000%	5	3,707	-75.000%
2025-12-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,712	-80.000%
2025-12-03	0.1400	0.1500	0.1400	0.1500	+25.000%	12	3,711	-80.000%
2025-12-01	0.1600	0.1600	0.1200	0.1200	-14.286%	6	3,711	-75.000%
2025-11-28	0.1400	0.1400	0.1400	0.1400	+7.692%	3	3,707	-78.571%
2025-11-26	0.1300	0.1300	0.1300	0.1300	0.000%	200	3,707	-76.923%
2025-11-24	0.1400	0.1500	0.1300	0.1300	-13.333%	14	3,707	-76.923%
2025-11-20	0.1400	0.1500	0.1400	0.1500	+7.143%	13	3,705	-80.000%
2025-11-11	0.1300	0.1400	0.1300	0.1400	-6.667%	2	3,696	-78.571%
2025-11-07	0.1500	0.1500	0.1500	0.1500	+15.385%	2	3,696	-80.000%
2025-11-06	0.1300	0.1300	0.1300	0.1300	-18.750%	5	3,694	-76.923%
2025-11-05	0.1600	0.1600	0.1600	0.1600	-11.111%	9	3,694	-81.250%
2025-10-31	0.1800	0.1800	0.1800	0.1800	0.000%	5	3,685	-83.333%
2025-10-28	0.1800	0.1800	0.1800	0.1800	-5.263%	1	3,685	-83.333%
2025-10-27	0.1900	0.1900	0.1900	0.1900	+5.556%	3	3,685	-84.211%
2025-10-22	0.1700	0.1800	0.1700	0.1800	-5.263%	6	3,685	-83.333%
2025-10-20	0.1700	0.1900	0.1700	0.1900	0.000%	4	3,685	-84.211%
2025-10-17	0.2100	0.2100	0.1700	0.1900	-9.524%	5	3,685	-84.211%
2025-10-15	0.1600	0.2100	0.1600	0.2100	-8.696%	8	3,685	-85.714%
2025-10-14	0.2200	0.2300	0.2200	0.2300	0.000%	3	3,685	-86.957%
2025-10-13	0.2000	0.2300	0.2000	0.2300	+15.000%	2	3,685	-86.957%
2025-10-08	0.1700	0.2000	0.1700	0.2000	+33.333%	4	3,685	-85.000%
2025-10-07	0.1800	0.1800	0.1500	0.1500	-11.765%	5	3,685	-80.000%
2025-10-06	0.1700	0.1700	0.1700	0.1700	+30.769%	24	3,685	-82.353%
2025-10-03	0.1300	0.1300	0.1300	0.1300	-13.333%	5	3,709	-76.923%
2025-10-02	0.1700	0.1700	0.1500	0.1500	0.000%	3	3,714	-80.000%
2025-10-01	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,714	-80.000%
2025-09-30	0.1600	0.1700	0.1600	0.1700	+6.250%	600	3,713	-82.353%
2025-09-29	0.1700	0.1700	0.1600	0.1600	-5.882%	2	3,113	-81.250%
2025-09-25	0.1700	0.1700	0.1700	0.1700	+6.250%	1	3,112	-82.353%
2025-09-23	0.1600	0.1600	0.1600	0.1600	-11.111%	8	3,111	-81.250%
2025-09-22	0.1600	0.1800	0.1600	0.1800	+5.882%	31	3,111	-83.333%
2025-09-19	0.2200	0.2200	0.1700	0.1700	-5.556%	2	3,104	-82.353%
2025-09-17	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,103	-83.333%
2025-09-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,102	-80.000%
2025-09-03	0.2000	0.2800	0.1600	0.2000	-4.762%	12	3,102	-85.000%
2025-09-02	0.2000	0.2100	0.2000	0.2100	+5.000%	2	3,102	-85.714%
2025-08-28	0.2000	0.2000	0.2000	0.2000	-9.091%	1	3,102	-85.000%
2025-08-26	0.2200	0.2200	0.2200	0.2200	0.000%	1	3,102	-86.364%
2025-08-25	0.2200	0.2200	0.2100	0.2200	0.000%	3	3,102	-86.364%
2025-08-21	0.2200	0.2400	0.2100	0.2200	-4.348%	21	3,101	-86.364%
2025-08-18	0.2300	0.2300	0.2300	0.2300	-4.167%	26	3,100	-86.957%
2025-08-15	0.2400	0.2400	0.2400	0.2400	+4.348%	25	3,100	-87.500%
2025-08-13	0.2300	0.2300	0.2100	0.2300	0.000%	531	3,075	-86.957%
2025-08-12	0.2300	0.2300	0.2300	0.2300	+15.000%	578	2,575	-86.957%
2025-08-07	0.2100	0.2100	0.2000	0.2000	-9.091%	21	1,997	-85.000%
2025-07-29	0.2200	0.2200	0.2200	0.2200	-8.333%	1	2,017	-86.364%
2025-07-25	0.2500	0.2500	0.2300	0.2400	-7.692%	57	2,017	-87.500%
2025-07-24	0.2700	0.2700	0.2600	0.2600	+18.182%	400	2,065	-88.462%
2025-07-23	0.2200	0.2200	0.2200	0.2200	-15.385%	100	1,665	-86.364%
2025-07-21	0.2600	0.2600	0.2600	0.2600	-7.143%	612	1,720	-88.462%
2025-07-18	0.2800	0.2800	0.2800	0.2800	-3.448%	1	1,117	-89.286%
2025-07-17	0.2600	0.2900	0.2600	0.2900	-3.333%	257	1,117	-89.655%
2025-07-16	0.3300	0.3300	0.3000	0.3000	0.000%	8	902	-90.000%
2025-07-15	0.3000	0.3000	0.3000	0.3000	+11.111%	10	901	-90.000%
2025-07-11	0.2400	0.2700	0.2400	0.2700	+28.571%	301	891	-88.889%
2025-07-09	0.2200	0.2200	0.2100	0.2100	-25.000%	2	746	-85.714%
2025-07-07	0.2800	0.2800	0.2800	0.2800	+33.333%	1	746	-89.286%
2025-07-03	0.2100	0.2100	0.2100	0.2100	-22.222%	11	746	-85.714%
2025-07-02	0.2700	0.2700	0.2700	0.2700	+12.500%	2	746	-88.889%
2025-06-26	0.2400	0.2400	0.2400	0.2400	-22.581%	11	746	-87.500%
2025-06-17	0.3200	0.3200	0.3100	0.3100	+3.333%	8	746	-90.323%
2025-06-12	0.3000	0.3000	0.3000	0.3000	-16.667%	60	738	-90.000%
2025-06-09	0.3600	0.3600	0.3600	0.3600	0.000%	55	678	-91.667%
2025-06-05	0.3600	0.3600	0.3600	0.3600	0.000%	16	623	-91.667%
2025-06-04	0.3600	0.3600	0.3600	0.3600	-7.692%	3	604	-91.667%
2025-05-29	0.3900	0.3900	0.3900	0.3900	-23.529%	8	604	-92.308%
2025-05-23	0.5200	0.5200	0.5000	0.5100	-1.923%	6	601	-94.118%
2025-05-22	0.5600	0.5600	0.5100	0.5200	+13.043%	65	601	-94.231%
2025-05-21	0.4600	0.4600	0.4600	0.4600	+2.222%	1	536	-93.478%
2025-05-20	0.4500	0.4500	0.4500	0.4500	-2.174%	1	536	-93.333%
2025-05-19	0.4600	0.4600	0.4600	0.4600	-8.000%	1	535	-93.478%
2025-05-13	0.5000	0.5000	0.5000	0.5000	+13.636%	1	535	-94.000%
2025-05-08	0.4400	0.4400	0.4400	0.4400	-2.222%	75	535	-93.182%
2025-04-30	0.4500	0.4500	0.4500	0.4500	-11.765%	10	535	-93.333%
2025-04-24	0.5000	0.5100	0.5000	0.5100	-7.273%	4	552	-94.118%
2025-04-15	0.5500	0.5500	0.5500	0.5500	-49.074%	50	551	-94.545%
2025-04-11	0.7600	1.0800	0.7600	1.0800	+63.636%	200	576	-97.222%
2025-04-10	0.5200	0.7400	0.5200	0.6600	+65.000%	10	574	-95.455%
2025-04-09	0.7300	0.7800	0.4000	0.4000	-2.439%	79	569	-92.500%
2025-04-08	0.4100	0.4100	0.4100	0.4100	+13.889%	17	500	-92.683%
2025-04-07	0.2200	0.3600	0.2200	0.3600	+176.923%	5	517	-91.667%
2025-04-04	0.1800	0.1800	0.1300	0.1300	-18.750%	340	518	-76.923%
2025-04-03	0.1700	0.1700	0.1500	0.1600	-20.000%	24	481	-81.250%
2025-03-26	0.2000	0.2000	0.2000	0.2000	-16.667%	10	457	-85.000%
2025-03-10	0.2400	0.2400	0.2400	0.2400	+20.000%	1	457	-87.500%
2025-03-07	0.2000	0.2000	0.2000	0.2000	-4.762%	20	457	-85.000%
2025-03-06	0.2100	0.2100	0.2100	0.2100	-12.500%	40	434	-85.714%
2025-03-05	0.2400	0.2400	0.2400	0.2400	+9.091%	50	434	-87.500%
2025-02-14	0.2200	0.2200	0.2200	0.2200	-4.348%	40	364	-86.364%
2025-02-13	0.2400	0.2400	0.2300	0.2300	-4.167%	21	345	-86.957%
2025-02-12	0.2400	0.2400	0.2400	0.2400	-4.000%	22	345	-87.500%
2025-02-10	0.2500	0.2500	0.2500	0.2500	+31.579%	10	323	-88.000%
2025-02-03	0.1900	0.1900	0.1900	0.1900	-20.833%	3	318	-84.211%
2025-01-31	0.2400	0.2400	0.2400	0.2400	-4.000%	40	319	-87.500%
2025-01-29	0.2500	0.2500	0.2500	0.2500	-3.846%	2	299	-88.000%
2025-01-28	0.2600	0.2600	0.2600	0.2600	+4.000%	17	299	-88.462%
2025-01-24	0.2500	0.2500	0.2500	0.2500	-13.793%	40	294	-88.000%
2025-01-21	0.2900	0.2900	0.2900	0.2900	-3.333%	200	90	-89.655%
2025-01-17	0.3000	0.3000	0.3000	0.3000	+7.143%	2	90	-90.000%
2025-01-16	0.3000	0.3000	0.2800	0.2800	-15.152%	25	90	-89.286%
2025-01-14	0.3300	0.3300	0.3300	0.3300	+17.857%	10	73	-90.909%
2024-12-27	0.2700	0.3000	0.2700	0.2800	-12.500%	12	73	-89.286%
2024-12-26	0.3000	0.3300	0.3000	0.3200	+6.667%	151	68	-90.625%
2024-12-24	0.3400	0.3400	0.3000	0.3000	-6.250%	29	74	-90.000%
2024-12-20	0.3000	0.3200	0.2800	0.3200	+6.667%	60	74	-90.625%
2024-12-19	0.3000	0.3000	0.3000	0.3000	+3.448%	2	14	-90.000%
2024-11-25	0.2900	0.2900	0.2900	0.2900	-19.444%	10	13	-89.655%
2024-11-20	0.3600	0.3600	0.3600	0.3600	+5.882%	10	23	-91.667%
2024-11-12	0.3500	0.3500	0.3400	0.3400	-15.000%	10	13	-91.176%
2024-11-07	0.4000	0.4000	0.4000	0.4000	+21.212%	2	3	-92.500%
2024-11-06	0.3300	0.3300	0.3300	0.3300	0.000%	1	1	-90.909%