Dark

TLT20270115P86
TLT Jan 15 2027 86.00 Put (TLT270115P00086000)
option OPRA

EOD

Aug 5, 2026

4.35-4.396%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3500	4.3500	4.3500	4.3500	-4.396%	2	12,168	0.000%
2026-08-04	4.6800	4.6800	4.5500	4.5500	-8.081%	20	12,168	-4.396%
2026-08-03	4.9000	5.0100	4.9000	4.9500	-9.174%	14	12,169	-12.121%
2026-07-31	5.0300	5.4500	5.0300	5.4500	+12.603%	6	12,175	-20.183%
2026-07-30	4.8000	4.8500	4.7000	4.8400	+17.476%	112	12,175	-10.124%
2026-07-29	3.8200	4.1200	3.7600	4.1200	+13.499%	5,737	12,691	+5.583%
2026-07-28	3.6100	3.6300	3.5400	3.6300	-18.792%	8,059	12,216	+19.835%
2026-07-23	4.5000	4.5000	4.4700	4.4700	+11.194%	29	12,174	-2.685%
2026-07-21	3.9500	4.0200	3.9500	4.0200	+5.512%	30	12,168	+8.209%
2026-07-20	3.6000	3.8100	3.6000	3.8100	+1.061%	61	12,168	+14.173%
2026-07-16	3.7700	3.7700	3.7700	3.7700	+6.197%	2	12,166	+15.385%
2026-07-15	3.5500	3.5500	3.5500	3.5500	-3.533%	1	12,164	+22.535%
2026-07-14	3.6300	3.6800	3.6300	3.6800	-3.412%	13	12,166	+18.207%
2026-07-13	3.8400	3.8400	3.8000	3.8100	+12.059%	23	12,155	+14.173%
2026-07-09	3.5500	3.5500	3.4000	3.4000	-2.857%	6	12,177	+27.941%
2026-07-08	3.5400	3.7000	3.5000	3.5000	+4.790%	37	12,177	+24.286%
2026-07-07	3.2500	3.3400	3.2500	3.3400	+20.578%	19	12,193	+30.240%
2026-07-01	2.7700	2.7700	2.7700	2.7700	+13.061%	10	12,186	+57.040%
2026-06-30	2.1800	2.4500	2.1800	2.4500	+15.023%	52	12,211	+77.551%
2026-06-26	2.1500	2.1500	2.1300	2.1300	-2.294%	24	12,228	+104.225%
2026-06-25	2.0600	2.1800	2.0200	2.1800	-2.242%	326	12,228	+99.541%
2026-06-24	2.1900	2.2300	2.1900	2.2300	-18.909%	49	12,270	+95.067%
2026-06-23	2.7500	2.7500	2.7500	2.7500	-4.181%	1,800	12,238	+58.182%
2026-06-22	2.7900	2.8700	2.7600	2.8700	+11.673%	42	12,238	+51.568%
2026-06-18	2.5000	2.5700	2.4300	2.5700	-10.764%	314	12,207	+69.261%
2026-06-17	2.7900	2.8800	2.7900	2.8800	+2.857%	2	12,207	+51.042%
2026-06-16	3.0000	3.0000	2.8000	2.8000	-6.040%	11	12,207	+55.357%
2026-06-15	3.0400	3.0500	2.9800	2.9800	-15.819%	136	12,292	+45.973%
2026-06-11	3.4800	3.5400	3.4800	3.5400	-1.667%	8	12,292	+22.881%
2026-06-09	3.6500	3.6800	3.6000	3.6000	0.000%	20	12,298	+20.833%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-0.826%	3	12,298	+20.833%
2026-06-05	3.6000	3.6300	3.5000	3.6300	+10.000%	26	12,301	+19.835%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-3.509%	35	12,316	+31.818%
2026-06-03	3.4400	3.4400	3.4200	3.4200	+0.885%	9,510	12,316	+27.193%
2026-06-01	3.3900	3.3900	3.3900	3.3900	+2.727%	3	2,808	+28.319%
2026-05-29	3.3800	3.3800	3.3000	3.3000	-9.589%	2	2,808	+31.818%
2026-05-27	3.7000	3.7000	3.6500	3.6500	-3.694%	20	2,807	+19.178%
2026-05-26	3.7900	3.7900	3.7900	3.7900	-10.824%	10	2,825	+14.776%
2026-05-22	4.2500	4.2500	4.2500	4.2500	-13.618%	150	2,835	+2.353%
2026-05-21	4.9300	4.9300	4.9200	4.9200	+3.579%	6	2,886	-11.585%
2026-05-20	5.2400	5.2400	4.7500	4.7500	-11.546%	17	2,886	-8.421%
2026-05-19	5.5000	5.5000	5.3700	5.3700	+9.592%	6	2,889	-18.994%
2026-05-18	4.7000	4.9000	4.7000	4.9000	+2.296%	42	2,889	-11.224%
2026-05-15	4.6000	4.8500	4.6000	4.7900	+21.574%	307	2,889	-9.186%
2026-05-14	3.7000	3.9400	3.7000	3.9400	-2.716%	114	2,880	+10.406%
2026-05-13	4.0000	4.1400	4.0000	4.0500	+5.195%	49	2,911	+7.407%
2026-05-12	3.8000	3.8500	3.8000	3.8500	+6.944%	204	2,911	+12.987%
2026-05-11	3.5500	3.6000	3.5000	3.6000	+8.108%	57	2,911	+20.833%
2026-05-08	3.3300	3.3300	3.3300	3.3300	-6.983%	1	2,889	+30.631%
2026-05-07	3.3500	3.6000	3.3000	3.5800	+5.605%	82	2,889	+21.508%
2026-05-06	3.4500	3.5400	3.3900	3.3900	-11.948%	14	2,883	+28.319%
2026-05-05	3.9200	3.9400	3.7500	3.8500	-6.098%	233	2,881	+12.987%
2026-05-04	3.8500	4.1000	3.8500	4.1000	+12.329%	130	2,905	+6.098%
2026-05-01	3.5700	3.6500	3.4700	3.6500	-2.667%	9	2,810	+19.178%
2026-04-30	3.7300	3.8000	3.7300	3.7500	-0.266%	19	2,810	+16.000%
2026-04-29	3.7200	3.8000	3.6700	3.7600	+8.357%	1,300	2,906	+15.691%
2026-04-28	3.5700	3.6200	3.4500	3.4700	0.000%	1,220	3,880	+25.360%
2026-04-27	3.4600	3.4700	3.4000	3.4700	+5.152%	546	4,245	+25.360%
2026-04-24	3.5500	3.5500	3.2500	3.3000	-1.786%	61	4,244	+31.818%
2026-04-23	3.3600	3.3600	3.3600	3.3600	+3.385%	1	4,244	+29.464%
2026-04-22	3.2500	3.2500	3.2500	3.2500	-1.515%	3	4,247	+33.846%
2026-04-21	3.1600	3.3000	3.1600	3.3000	+5.096%	2	4,243	+31.818%
2026-04-20	3.2500	3.2500	3.1400	3.1400	-0.946%	10	4,243	+38.535%
2026-04-17	3.1700	3.1700	3.1700	3.1700	-10.452%	1	4,242	+37.224%
2026-04-16	3.2000	3.5400	3.2000	3.5400	+7.927%	1,366	4,242	+22.881%
2026-04-15	3.2500	3.2800	3.2300	3.2800	+6.149%	33	3,053	+32.622%
2026-04-14	3.2000	3.2000	3.0900	3.0900	-7.761%	25	3,051	+40.777%
2026-04-13	3.6000	3.6000	3.3500	3.3500	-5.367%	648	3,034	+29.851%
2026-04-10	3.4500	3.6200	3.3600	3.5400	+2.017%	2,069	2,577	+22.881%
2026-04-09	3.5100	3.6300	3.4100	3.4700	+2.059%	143	2,524	+25.360%
2026-04-08	3.3400	3.4500	3.3000	3.4000	-12.821%	169	2,535	+27.941%
2026-04-07	4.0200	4.1000	3.9000	3.9000	+6.267%	124	2,410	+11.538%
2026-04-06	3.7900	3.7900	3.6100	3.6700	-2.133%	1,608	2,365	+18.529%
2026-04-02	3.9500	3.9500	3.7000	3.7500	-3.351%	12	1,089	+16.000%
2026-04-01	4.0300	4.0500	3.7300	3.8800	+0.258%	12	1,089	+12.113%
2026-03-31	3.9000	3.9000	3.8600	3.8700	-4.444%	6	1,081	+12.403%
2026-03-30	4.1800	4.2500	4.0500	4.0500	-13.830%	12	1,083	+7.407%
2026-03-27	4.7600	4.7600	4.4700	4.7000	+4.213%	7	1,090	-7.447%
2026-03-26	4.4000	4.5100	4.4000	4.5100	+12.750%	5	1,088	-3.548%
2026-03-25	4.0500	4.0800	4.0000	4.0000	-14.163%	12	1,194	+8.750%
2026-03-24	4.6000	4.6600	4.3000	4.6600	+10.952%	8	1,192	-6.652%
2026-03-23	4.4000	4.4000	4.0500	4.2000	-9.091%	16	1,194	+3.571%
2026-03-20	3.9500	4.6200	3.9500	4.6200	+26.575%	350	1,199	-5.844%
2026-03-19	3.6800	3.6800	3.6500	3.6500	-4.199%	16	1,141	+19.178%
2026-03-18	3.8100	3.8100	3.8100	3.8100	-0.262%	1	1,140	+14.173%
2026-03-16	3.8400	3.8400	3.8000	3.8200	-8.612%	254	1,140	+13.874%
2026-03-13	3.9000	4.2000	3.9000	4.1800	+5.290%	154	1,356	+4.067%
2026-03-12	3.9100	4.0000	3.8100	3.9700	+5.026%	413	1,207	+9.572%
2026-03-11	3.3000	3.7800	3.3000	3.7800	+40.000%	201	1,125	+15.079%
2026-03-10	2.8100	2.8100	2.7000	2.7000	+1.504%	9	1,289	+61.111%
2026-03-09	2.9600	2.9600	2.6600	2.6600	-7.639%	51	1,288	+63.534%
2026-03-06	2.8800	2.8800	2.8800	2.8800	+7.063%	1	1,291	+51.042%
2026-03-05	2.7800	2.7800	2.6800	2.6900	+9.796%	15	1,291	+61.710%
2026-03-04	2.4500	2.4500	2.4500	2.4500	-2.778%	15	1,279	+77.551%
2026-03-03	2.5200	2.5200	2.5200	2.5200	+4.132%	1	1,270	+72.619%
2026-03-02	2.3300	2.4200	2.3300	2.4200	+12.037%	111	1,269	+79.752%
2026-02-27	2.1200	2.1600	2.1200	2.1600	-6.087%	219	1,158	+101.389%
2026-02-26	2.3000	2.3000	2.3000	2.3000	-2.128%	16	970	+89.130%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-4.858%	2	962	+85.106%
2026-02-24	2.4700	2.4700	2.4700	2.4700	+1.230%	1	962	+76.113%
2026-02-23	2.4700	2.4700	2.4400	2.4400	-9.630%	5	961	+78.279%
2026-02-20	2.7000	2.7000	2.7000	2.7000	+1.504%	20	957	+61.111%
2026-02-17	2.6800	2.6800	2.6600	2.6600	-5.000%	152	958	+63.534%
2026-02-13	2.8200	2.8200	2.8000	2.8000	-5.085%	5	835	+55.357%
2026-02-12	3.1000	3.1000	2.9500	2.9500	-8.100%	611	835	+47.458%
2026-02-11	3.2900	3.2900	3.2100	3.2100	-1.231%	17	1,026	+35.514%
2026-02-10	3.3800	3.4000	3.2000	3.2500	-10.959%	28	1,026	+33.846%
2026-02-09	3.6500	3.6500	3.6500	3.6500	-2.667%	1	1,024	+19.178%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-1.316%	1	1,024	+16.000%
2026-02-05	4.0000	4.0000	3.8000	3.8000	-8.873%	201	1,023	+14.474%
2026-02-04	4.1200	4.1700	4.1000	4.1700	+0.482%	362	845	+4.317%
2026-02-03	4.1000	4.1500	4.1000	4.1500	+2.469%	12	675	+4.819%
2026-02-02	4.0000	4.0500	4.0000	4.0500	+1.250%	13	675	+7.407%
2026-01-30	3.9500	4.0000	3.9500	4.0000	+2.564%	6	674	+8.750%
2026-01-28	3.7500	3.9000	3.7500	3.9000	+9.859%	210	680	+11.538%
2026-01-27	3.5500	3.5500	3.5500	3.5500	+5.970%	1	702	+22.535%
2026-01-26	3.3500	3.4000	3.3500	3.3500	-6.944%	74	702	+29.851%
2026-01-23	3.6000	3.6000	3.6000	3.6000	+1.124%	3	638	+20.833%
2026-01-22	3.7000	3.7000	3.5500	3.5600	-8.718%	32	641	+22.191%
2026-01-21	4.0500	4.0500	3.9000	3.9000	-5.340%	154	669	+11.538%
2026-01-20	4.1000	4.1500	3.8400	4.1200	+26.769%	512	524	+5.583%
2026-01-16	3.2500	3.2500	3.2500	3.2500	0.000%	10	63	+33.846%
2026-01-14	3.2500	3.2500	3.2500	3.2500	-7.932%	10	63	+33.846%
2026-01-09	3.5300	3.5300	3.5300	3.5300	-5.362%	1	53	+23.229%
2026-01-05	3.7300	3.7300	3.7300	3.7300	+0.811%	2	30	+16.622%
2025-12-31	3.5000	3.7000	3.5000	3.7000	+5.714%	22	30	+17.568%
2025-12-26	3.5000	3.5000	3.5000	3.5000	0.000%	30	30	+24.286%