Dark

TLT20270115P84
TLT Jan 15 2027 84.00 Put (TLT270115P00084000)
option OPRA

EOD

Aug 4, 2026

3.21-17.481%(-0.68)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.3500	3.3500	3.2100	3.2100	-17.481%	97	34,978	0.000%
2026-07-31	3.9000	4.0500	3.8500	3.8900	+14.749%	389	34,954	-17.481%
2026-07-30	3.4500	3.5700	3.3200	3.3900	0.000%	225	35,132	-5.310%
2026-07-29	2.5400	3.3900	2.5300	3.3900	+37.247%	1,141	35,246	-5.310%
2026-07-28	2.6500	2.6500	2.4700	2.4700	-9.524%	18	34,301	+29.960%
2026-07-27	2.8000	2.8500	2.7300	2.7300	-9.000%	20	34,307	+17.582%
2026-07-24	3.0100	3.0400	3.0000	3.0000	-7.692%	113	34,305	+7.000%
2026-07-23	3.2800	3.3400	3.1500	3.2500	+10.169%	83	34,197	-1.231%
2026-07-22	2.7800	2.9700	2.7800	2.9500	+6.115%	1,834	34,248	+8.814%
2026-07-21	2.7400	2.8200	2.7200	2.7800	+5.303%	220	32,660	+15.468%
2026-07-20	2.4700	2.6500	2.4300	2.6400	+15.789%	673	32,507	+21.591%
2026-07-17	2.2000	2.3200	2.2000	2.2800	-8.434%	145	32,104	+40.789%
2026-07-16	2.5600	2.6200	2.4900	2.4900	+2.049%	1,381	32,027	+28.916%
2026-07-15	2.4500	2.4600	2.4000	2.4400	-5.058%	55	31,105	+31.557%
2026-07-14	2.5600	2.5700	2.5100	2.5700	-3.745%	286	31,055	+24.903%
2026-07-13	2.5100	2.6700	2.4700	2.6700	+16.594%	3,069	30,829	+20.225%
2026-07-10	2.3200	2.3200	2.2900	2.2900	-0.435%	10	28,103	+40.175%
2026-07-09	2.4700	2.4700	2.3000	2.3000	-5.738%	8,934	28,102	+39.565%
2026-07-08	2.4800	2.5900	2.3600	2.4400	+5.172%	19,341	23,330	+31.557%
2026-07-07	2.1100	2.3200	2.1100	2.3200	+22.105%	8	13,071	+38.362%
2026-07-06	2.0000	2.0000	1.9000	1.9000	-1.042%	105	13,079	+68.947%
2026-07-02	1.9200	1.9200	1.9200	1.9200	+3.226%	1	13,003	+67.188%
2026-07-01	1.9300	1.9300	1.8300	1.8600	+30.070%	24	13,003	+72.581%
2026-06-30	1.4300	1.4300	1.4300	1.4300	+10.853%	4	12,989	+124.476%
2026-06-29	1.3300	1.3300	1.2900	1.2900	-5.147%	4	12,985	+148.837%
2026-06-26	1.3800	1.3800	1.3500	1.3600	0.000%	12	12,982	+136.029%
2026-06-25	1.3600	1.3600	1.3600	1.3600	-9.333%	8	12,983	+136.029%
2026-06-24	1.5600	1.5600	1.4800	1.5000	-21.466%	14	12,975	+114.000%
2026-06-23	1.8700	1.9100	1.8400	1.9100	-3.535%	28	12,976	+68.063%
2026-06-22	1.9000	1.9800	1.8800	1.9800	+11.236%	33	12,969	+62.121%
2026-06-18	1.7000	1.8000	1.6700	1.7800	-4.301%	33	12,964	+80.337%
2026-06-17	1.9500	1.9500	1.8600	1.8600	-6.061%	8	12,964	+72.581%
2026-06-16	2.0900	2.0900	1.9200	1.9800	-10.407%	72	12,964	+62.121%
2026-06-15	2.1500	2.2100	2.1200	2.2100	-13.333%	35	12,976	+45.249%
2026-06-10	2.5700	2.5700	2.5500	2.5500	-3.409%	112	12,976	+25.882%
2026-06-09	2.7100	2.7100	2.6100	2.6400	-2.222%	499	12,977	+21.591%
2026-06-08	2.7000	2.7000	2.7000	2.7000	+16.379%	5	12,605	+18.889%
2026-06-04	2.2900	2.3200	2.2900	2.3200	-8.300%	55	12,600	+38.362%
2026-06-03	2.4300	2.5300	2.4300	2.5300	+9.524%	273	12,606	+26.877%
2026-06-02	2.2500	2.3100	2.2500	2.3100	-4.149%	5	12,669	+38.961%
2026-06-01	2.6100	2.6800	2.4100	2.4100	0.000%	17	12,667	+33.195%
2026-05-29	2.4100	2.4100	2.3800	2.4100	-6.950%	80	12,657	+33.195%
2026-05-28	2.5900	2.5900	2.5900	2.5900	-1.145%	10	12,668	+23.938%
2026-05-27	2.6600	2.6600	2.6200	2.6200	-9.343%	16	12,668	+22.519%
2026-05-26	2.7600	2.8900	2.7600	2.8900	-13.731%	11	12,657	+11.073%
2026-05-22	3.2500	3.3500	3.2500	3.3500	-6.162%	17	12,668	-4.179%
2026-05-21	3.8700	3.9000	3.5500	3.5700	-3.514%	372	12,676	-10.084%
2026-05-20	4.0500	4.0500	3.6700	3.7000	-9.756%	130	12,676	-13.243%
2026-05-19	4.0500	4.2700	4.0300	4.1000	+6.494%	2,829	12,879	-21.707%
2026-05-18	3.6000	3.8500	3.6000	3.8500	+3.217%	324	12,879	-16.623%
2026-05-15	3.6000	3.7500	3.4800	3.7300	+27.740%	2,706	12,879	-13.941%
2026-05-14	2.7700	2.9200	2.7600	2.9200	-5.502%	1,383	11,451	+9.932%
2026-05-13	2.9200	3.0900	2.9200	3.0900	+5.461%	2,026	10,131	+3.883%
2026-05-12	2.8700	2.9300	2.8500	2.9300	+10.566%	121	10,131	+9.556%
2026-05-11	2.5300	2.6500	2.5200	2.6500	+4.743%	158	10,131	+21.132%
2026-05-08	2.4800	2.5300	2.4800	2.5300	-5.243%	2	9,155	+26.877%
2026-05-07	2.6700	2.6700	2.6700	2.6700	+4.297%	1	9,154	+20.225%
2026-05-06	2.5900	2.6100	2.5500	2.5600	-11.724%	156	9,222	+25.391%
2026-05-05	2.8900	2.9200	2.8800	2.9000	-7.051%	70	9,147	+10.690%
2026-05-04	2.9000	3.1500	2.9000	3.1200	+9.859%	181	9,103	+2.885%
2026-05-01	2.8400	2.8400	2.8400	2.8400	+2.158%	1	8,940	+13.028%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+3.346%	5	8,940	+15.468%
2026-04-28	2.6900	2.6900	2.6900	2.6900	+6.324%	20	8,940	+19.331%
2026-04-27	2.4800	2.5300	2.4800	2.5300	+4.115%	21	8,940	+26.877%
2026-04-22	2.4300	2.4300	2.4300	2.4300	+3.846%	1	8,920	+32.099%
2026-04-21	2.3400	2.3400	2.3400	2.3400	+1.739%	2	8,918	+37.179%
2026-04-20	2.4000	2.4000	2.3000	2.3000	-11.877%	3	8,918	+39.565%
2026-04-16	2.3800	2.6100	2.3700	2.6100	+11.064%	39	8,917	+22.989%
2026-04-15	2.3500	2.3500	2.3500	2.3500	+0.858%	1	8,917	+36.596%
2026-04-14	2.3600	2.3600	2.3300	2.3300	-8.627%	25	8,916	+37.768%
2026-04-13	2.6400	2.6500	2.5300	2.5500	-0.778%	11	8,912	+25.882%
2026-04-09	2.5700	2.5700	2.5700	2.5700	+1.984%	3	8,914	+24.903%
2026-04-08	2.5300	2.5300	2.5200	2.5200	-17.377%	15	8,914	+27.381%
2026-04-07	2.9200	3.1500	2.9200	3.0500	+6.643%	162	8,914	+5.246%
2026-04-02	2.8600	2.8600	2.8600	2.8600	-3.051%	15	8,885	+12.238%
2026-03-31	2.9500	2.9500	2.9500	2.9500	-4.839%	100	8,885	+8.814%
2026-03-30	3.1500	3.1500	3.1000	3.1000	-16.442%	31	8,985	+3.548%
2026-03-27	3.6600	3.7100	3.6600	3.7100	+6.000%	135	9,015	-13.477%
2026-03-26	3.3800	3.5000	3.3800	3.5000	+7.692%	4	9,015	-8.286%
2026-03-25	3.2500	3.2500	3.2500	3.2500	-7.143%	50	9,014	-1.231%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+9.375%	16	9,064	-8.286%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-12.088%	50	9,064	+0.312%
2026-03-20	3.0500	3.7000	3.0000	3.6400	+27.273%	1,310	9,014	-11.813%
2026-03-18	2.8500	2.8600	2.8500	2.8600	+5.147%	3	9,979	+12.238%
2026-03-17	2.7200	2.7200	2.7200	2.7200	-5.882%	3	9,976	+18.015%
2026-03-16	3.0100	3.0200	2.8300	2.8900	-13.988%	5	9,976	+11.073%
2026-03-13	3.3000	3.3600	3.3000	3.3600	+7.006%	803	9,976	-4.464%
2026-03-12	3.0500	3.1400	3.0200	3.1400	+59.391%	603	10,656	+2.229%
2026-03-09	2.0500	2.2700	1.9700	1.9700	-1.005%	41	11,157	+62.944%
2026-03-05	1.9700	1.9900	1.9700	1.9900	+11.798%	10	11,623	+61.307%
2026-03-04	1.8400	1.8400	1.7800	1.7800	-4.301%	237	11,615	+80.337%
2026-03-03	1.8700	1.8700	1.8600	1.8600	+5.682%	23	11,385	+72.581%
2026-03-02	1.7400	1.7600	1.7400	1.7600	+13.548%	101	11,365	+82.386%
2026-02-27	1.5700	1.5800	1.5500	1.5500	-6.627%	15	11,335	+107.097%
2026-02-26	1.6600	1.6600	1.6600	1.6600	-7.778%	2	11,332	+93.373%
2026-02-25	1.7800	1.8000	1.7700	1.8000	-0.552%	652	10,946	+78.333%
2026-02-24	1.8800	1.8800	1.8100	1.8100	-1.093%	9	10,946	+77.348%
2026-02-23	1.7800	1.8300	1.7800	1.8300	-8.040%	13	10,937	+75.410%
2026-02-20	1.9400	1.9900	1.9400	1.9900	-1.485%	10	10,924	+61.307%
2026-02-19	2.0400	2.0400	2.0200	2.0200	-3.349%	25	10,915	+58.911%
2026-02-18	2.0200	2.0900	2.0200	2.0900	+3.980%	824	10,895	+53.589%
2026-02-17	2.0700	2.0700	2.0000	2.0100	-5.634%	36	10,247	+59.701%
2026-02-13	2.1400	2.1800	2.1100	2.1300	-5.333%	2,958	7,752	+50.704%
2026-02-12	2.3700	2.3900	2.2500	2.2500	-10.714%	1,782	7,752	+42.667%
2026-02-11	2.5200	2.5400	2.4000	2.5200	+2.024%	2,658	6,610	+27.381%
2026-02-10	2.4900	2.5100	2.4700	2.4700	-12.411%	83	5,250	+29.960%
2026-02-09	2.9600	2.9600	2.8200	2.8200	-13.231%	10,530	5,182	+13.830%
2026-02-03	3.2500	3.2500	3.2500	3.2500	+3.175%	20	820	-1.231%
2026-02-02	3.1500	3.1500	3.1500	3.1500	+2.606%	20	800	+1.905%
2026-01-30	3.0600	3.0700	3.0600	3.0700	0.000%	3	813	+4.560%
2026-01-29	3.0300	3.1000	3.0300	3.0700	+2.333%	11	810	+4.560%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+9.489%	100	814	+7.000%
2026-01-27	2.7400	2.7400	2.7400	2.7400	+7.031%	1	714	+17.153%
2026-01-26	2.5600	2.5600	2.5600	2.5600	-17.419%	5	714	+25.391%
2026-01-21	3.1000	3.1000	3.1000	3.1000	+0.324%	5	709	+3.548%
2026-01-20	3.1200	3.1200	3.0600	3.0900	+24.096%	75	704	+3.883%
2026-01-16	2.4800	2.4900	2.4800	2.4900	+1.633%	16	664	+28.916%
2026-01-14	2.4500	2.4500	2.4500	2.4500	-6.130%	30	664	+31.020%
2026-01-09	2.6100	2.6100	2.6100	2.6100	-8.741%	5	634	+22.989%
2026-01-08	2.8600	2.8600	2.8600	2.8600	+6.716%	1	634	+12.238%
2026-01-07	2.8000	2.8000	2.6800	2.6800	-10.667%	3	633	+19.776%
2026-01-06	3.0000	3.0000	2.9400	3.0000	+4.895%	578	632	+7.000%
2026-01-05	2.8800	2.8800	2.8600	2.8600	-5.611%	61	2	+12.238%
2026-01-02	3.0300	3.0300	3.0300	3.0300	+12.222%	1	2	+5.941%
2025-12-29	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+18.889%