Dark

TLT20270115P81
TLT Jan 15 2027 81.00 Put (TLT270115P00081000)
option OPRA

EOD

Aug 5, 2026

1.77-4.324%(-0.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6900	1.7700	1.6900	1.7700	-4.324%	20	8,426	0.000%
2026-08-04	1.9400	1.9400	1.8500	1.8500	-15.138%	131	8,476	-4.324%
2026-08-03	2.0600	2.1800	2.0600	2.1800	-4.803%	145	8,602	-18.807%
2026-07-31	2.2800	2.4100	2.2400	2.2900	+16.244%	108	8,635	-22.707%
2026-07-30	1.9400	2.0100	1.9400	1.9700	+2.073%	45	8,646	-10.152%
2026-07-29	1.3700	1.9300	1.3700	1.9300	+54.400%	16	8,648	-8.290%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-11.348%	40	8,644	+41.600%
2026-07-27	1.4700	1.4700	1.4100	1.4100	-11.875%	31	8,644	+25.532%
2026-07-24	1.6000	1.6000	1.6000	1.6000	-8.571%	1	8,614	+10.625%
2026-07-23	1.7500	1.8000	1.7300	1.7500	+10.759%	161	8,614	+1.143%
2026-07-22	1.5500	1.5800	1.5500	1.5800	+7.483%	14	8,540	+12.025%
2026-07-21	1.4900	1.4900	1.4200	1.4700	+6.522%	1,040	8,549	+20.408%
2026-07-20	1.2200	1.3800	1.2200	1.3800	+17.949%	66	7,632	+28.261%
2026-07-17	1.1800	1.1800	1.1700	1.1700	-13.333%	23	7,642	+51.282%
2026-07-16	1.4200	1.4300	1.3500	1.3500	+8.871%	7	7,619	+31.111%
2026-07-15	1.2800	1.2800	1.2400	1.2400	-8.148%	2	7,613	+42.742%
2026-07-14	1.3200	1.3500	1.2600	1.3500	-5.594%	8	7,612	+31.111%
2026-07-13	1.3100	1.4300	1.3100	1.4300	+14.400%	22	7,608	+23.776%
2026-07-10	1.2500	1.2500	1.2500	1.2500	+1.626%	10	7,597	+41.600%
2026-07-09	1.2300	1.2300	1.2300	1.2300	0.000%	1	7,597	+43.902%
2026-07-08	1.3200	1.3800	1.2300	1.2300	+7.895%	108	7,596	+43.902%
2026-07-07	1.0100	1.1400	1.0100	1.1400	+20.000%	103	7,570	+55.263%
2026-07-01	0.9700	0.9700	0.9500	0.9500	+31.944%	9	7,570	+86.316%
2026-06-30	0.7200	0.7200	0.7200	0.7200	+2.857%	1	7,566	+145.833%
2026-06-25	0.7500	0.7500	0.7000	0.7000	-12.500%	6	7,569	+152.857%
2026-06-24	0.8100	0.8100	0.7800	0.8000	-27.273%	25	7,572	+121.250%
2026-06-22	1.1000	1.1000	1.1000	1.1000	+17.021%	48	7,564	+60.909%
2026-06-18	0.9100	0.9400	0.9100	0.9400	-15.315%	4	7,570	+88.298%
2026-06-17	1.0700	1.1100	1.0700	1.1100	-1.770%	2	7,570	+59.459%
2026-06-16	1.1700	1.1800	1.1300	1.1300	-10.317%	8	7,570	+56.637%
2026-06-15	1.2200	1.2600	1.2200	1.2600	-5.970%	3	7,578	+40.476%
2026-06-12	1.3600	1.3600	1.3400	1.3400	-9.459%	2	7,578	+32.090%
2026-06-11	1.4800	1.4800	1.4800	1.4800	-7.500%	10	7,578	+19.595%
2026-06-10	1.5700	1.6000	1.5700	1.6000	+2.564%	100	7,583	+10.625%
2026-06-09	1.5700	1.5700	1.5600	1.5600	+1.299%	162	7,639	+13.462%
2026-06-08	1.5400	1.5400	1.5400	1.5400	+2.667%	1	7,656	+14.935%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+13.636%	1	7,655	+18.000%
2026-06-04	1.3100	1.3200	1.3100	1.3200	-7.042%	11	7,655	+34.091%
2026-06-03	1.3900	1.4200	1.3900	1.4200	+10.078%	8	7,648	+24.648%
2026-06-02	1.2900	1.2900	1.2900	1.2900	-16.234%	1	7,648	+37.209%
2026-06-01	1.5200	1.5700	1.5200	1.5400	+12.409%	24	7,647	+14.935%
2026-05-29	1.3400	1.3800	1.3400	1.3700	-11.039%	4	7,647	+29.197%
2026-05-27	1.5400	1.5400	1.5400	1.5400	-10.465%	1	7,645	+14.935%
2026-05-26	1.7600	1.7800	1.7200	1.7200	-16.908%	4,242	7,645	+2.907%
2026-05-22	2.1500	2.1500	2.0700	2.0700	-14.815%	89	8,247	-14.493%
2026-05-21	2.4200	2.5400	2.4200	2.4300	+2.101%	227	8,203	-27.160%
2026-05-20	2.5000	2.5000	2.3700	2.3800	-14.388%	1,376	8,203	-25.630%
2026-05-19	2.7600	2.8800	2.7400	2.7800	+9.449%	4,178	9,390	-36.331%
2026-05-18	2.5000	2.5400	2.4000	2.5400	+4.098%	124	9,390	-30.315%
2026-05-15	2.3000	2.4400	2.3000	2.4400	+32.609%	61	9,390	-27.459%
2026-05-14	1.7400	1.8400	1.7200	1.8400	-5.155%	81	5,393	-3.804%
2026-05-13	1.9700	1.9700	1.9400	1.9400	+7.182%	182	5,332	-8.763%
2026-05-12	1.7800	1.8100	1.7800	1.8100	+7.738%	9	5,332	-2.210%
2026-05-11	1.6100	1.6800	1.6100	1.6800	+7.692%	3	5,332	+5.357%
2026-05-08	1.5800	1.5800	1.5600	1.5600	-0.637%	8	5,229	+13.462%
2026-05-07	1.5700	1.5700	1.5700	1.5700	-2.484%	2,000	5,226	+12.739%
2026-05-06	1.6600	1.6600	1.6100	1.6100	-13.904%	2	3,227	+9.938%
2026-05-05	1.8400	1.8700	1.8400	1.8700	-6.030%	16	3,225	-5.348%
2026-05-04	2.0000	2.0000	1.9900	1.9900	+11.798%	2	3,211	-11.055%
2026-05-01	1.7800	1.7800	1.7800	1.7800	-0.559%	20	3,231	-0.562%
2026-04-30	1.7900	1.7900	1.7900	1.7900	+3.468%	1	3,231	-1.117%
2026-04-29	1.7000	1.8000	1.7000	1.7300	+6.790%	9	3,231	+2.312%
2026-04-28	1.6200	1.6200	1.6200	1.6200	+3.846%	10	3,229	+9.259%
2026-04-27	1.5600	1.5600	1.5600	1.5600	+1.299%	20	3,229	+13.462%
2026-04-24	1.5400	1.5400	1.5400	1.5400	+4.762%	1	3,210	+14.935%
2026-04-23	1.4500	1.4700	1.4500	1.4700	-3.922%	3	3,209	+20.408%
2026-04-22	1.5200	1.5300	1.5200	1.5300	-1.923%	11	3,207	+15.686%
2026-04-21	1.5600	1.5600	1.5600	1.5600	+4.698%	1	3,196	+13.462%
2026-04-20	1.4900	1.4900	1.4900	1.4900	+2.055%	1	3,196	+18.792%
2026-04-17	1.4600	1.4600	1.4600	1.4600	0.000%	2	3,195	+21.233%
2026-04-16	1.4600	1.4600	1.4600	1.4600	0.000%	1	3,193	+21.233%
2026-04-15	1.4400	1.4600	1.4400	1.4600	-0.680%	2	3,192	+21.233%
2026-04-14	1.4700	1.4700	1.4700	1.4700	-13.529%	1	3,192	+20.408%
2026-04-13	1.7000	1.7000	1.7000	1.7000	+4.294%	1	3,191	+4.118%
2026-04-10	1.6300	1.6300	1.6300	1.6300	-5.780%	2	3,190	+8.589%
2026-04-09	1.7300	1.7300	1.7300	1.7300	+4.848%	1	3,188	+2.312%
2026-04-08	1.6000	1.6600	1.6000	1.6500	-17.500%	12	3,187	+7.273%
2026-04-07	2.0400	2.0400	1.9900	2.0000	+9.890%	17	3,183	-11.500%
2026-04-06	1.8300	1.8300	1.8200	1.8200	-5.208%	8	3,183	-2.747%
2026-04-02	1.9000	1.9200	1.9000	1.9200	-5.882%	3	3,489	-7.813%
2026-04-01	2.0200	2.0400	2.0200	2.0400	-2.857%	2,001	3,489	-13.235%
2026-03-31	2.0700	2.1000	2.0700	2.1000	-15.663%	2	2,181	-15.714%
2026-03-27	2.5500	2.5500	2.4900	2.4900	+3.320%	16	2,179	-28.916%
2026-03-26	2.3300	2.4100	2.3000	2.4100	+11.060%	7	2,163	-26.556%
2026-03-25	2.1700	2.1700	2.1700	2.1700	-5.652%	3	2,169	-18.433%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-10.853%	1	2,166	-23.043%
2026-03-20	2.3400	2.5800	2.3400	2.5800	+33.679%	63	2,166	-31.395%
2026-03-18	1.8500	1.9300	1.8500	1.9300	+7.821%	88	2,111	-8.290%
2026-03-17	1.8100	1.8100	1.7900	1.7900	-6.771%	2	2,109	-1.117%
2026-03-16	1.9000	1.9200	1.9000	1.9200	-14.667%	84	2,109	-7.813%
2026-03-13	2.0900	2.2500	2.0900	2.2500	+11.940%	2	2,149	-21.333%
2026-03-12	2.0100	2.0100	2.0100	2.0100	+6.349%	1	2,147	-11.940%
2026-03-11	1.5900	1.9000	1.5900	1.8900	+53.659%	407	2,172	-6.349%
2026-03-05	1.2300	1.2300	1.2300	1.2300	+10.811%	16	2,214	+43.902%
2026-03-04	1.1100	1.1100	1.1100	1.1100	-3.478%	6	2,230	+59.459%
2026-03-03	1.1500	1.1500	1.1500	1.1500	+5.505%	8	2,236	+53.913%
2026-03-02	1.0100	1.0900	1.0100	1.0900	+12.371%	24	2,236	+62.385%
2026-02-27	0.9700	0.9700	0.9500	0.9700	-4.902%	7	2,253	+82.474%
2026-02-26	1.0200	1.0200	1.0200	1.0200	-6.422%	4	2,248	+73.529%
2026-02-25	1.0900	1.0900	1.0900	1.0900	-5.217%	1	2,243	+62.385%
2026-02-24	1.1800	1.1800	1.1200	1.1500	+0.877%	8	2,243	+53.913%
2026-02-23	1.1800	1.1800	1.1400	1.1400	-10.236%	8	2,239	+55.263%
2026-02-20	1.2700	1.2700	1.2700	1.2700	-0.781%	4	2,237	+39.370%
2026-02-19	1.2700	1.2800	1.2700	1.2800	0.000%	7	2,233	+38.281%
2026-02-18	1.3000	1.3100	1.2800	1.2800	-3.030%	5	2,232	+38.281%
2026-02-17	1.3700	1.3700	1.3200	1.3200	-4.348%	22	2,228	+34.091%
2026-02-13	1.3800	1.3800	1.3700	1.3800	-4.828%	504	2,172	+28.261%
2026-02-12	1.5000	1.5600	1.4500	1.4500	-11.043%	10	2,172	+22.069%
2026-02-11	1.6300	1.6400	1.6300	1.6300	0.000%	12	2,163	+8.589%
2026-02-10	1.6300	1.6300	1.6300	1.6300	-13.298%	4	2,157	+8.589%
2026-02-09	1.9000	1.9000	1.8800	1.8800	-0.529%	180	2,161	-5.851%
2026-02-06	1.9200	1.9200	1.8900	1.8900	-14.091%	5	1,981	-6.349%
2026-02-04	2.1000	2.2000	2.1000	2.2000	+2.804%	5	1,981	-19.545%
2026-02-03	2.1300	2.1400	2.1300	2.1400	+0.943%	2	1,976	-17.290%
2026-02-02	2.1200	2.1200	2.1200	2.1200	+6.533%	1	1,974	-16.509%
2026-01-29	2.0200	2.0200	1.9900	1.9900	-3.865%	74	1,973	-11.055%
2026-01-28	2.0700	2.0700	2.0700	2.0700	+19.653%	2	1,901	-14.493%
2026-01-27	1.7300	1.7500	1.7300	1.7300	+2.367%	33	1,901	+2.312%
2026-01-26	1.6500	1.6900	1.6500	1.6900	-5.587%	122	1,870	+4.734%
2026-01-23	1.8300	1.8300	1.7800	1.7900	+4.070%	348	1,753	-1.117%
2026-01-22	1.7800	1.7900	1.7200	1.7200	-13.568%	444	1,406	+2.907%
2026-01-21	2.1000	2.1000	1.9900	1.9900	-0.995%	37	962	-11.055%
2026-01-20	2.0900	2.0900	2.0100	2.0100	+30.519%	7	944	-11.940%
2026-01-16	1.5400	1.5400	1.5400	1.5400	0.000%	1	938	+14.935%
2026-01-14	1.5600	1.5600	1.5400	1.5400	-9.412%	2	938	+14.935%
2026-01-13	1.6700	1.7200	1.6700	1.7000	-0.585%	3	938	+4.118%
2026-01-12	1.7600	1.7600	1.7100	1.7100	+3.012%	31	935	+3.509%
2026-01-09	1.8200	1.8200	1.6600	1.6600	-9.783%	44	911	+6.627%
2026-01-08	1.8900	1.8900	1.8200	1.8400	-4.663%	186	867	-3.804%
2026-01-06	1.8700	1.9300	1.8700	1.9300	+4.324%	230	681	-8.290%
2026-01-05	1.9500	1.9500	1.8500	1.8500	-7.035%	37	430	-4.324%
2026-01-02	1.9400	1.9900	1.9400	1.9900	+3.646%	7	430	-11.055%
2025-12-31	1.8700	1.9200	1.8700	1.9200	+9.091%	3	422	-7.813%
2025-12-30	1.8300	1.8500	1.7600	1.7600	-1.124%	37	422	+0.568%
2025-12-29	1.7800	1.7800	1.7800	1.7800	0.000%	10	386	-0.562%
2025-12-26	1.7500	1.8200	1.7400	1.7800	0.000%	376	376	-0.562%