Dark

TLT20270115P87
TLT Jan 15 2027 87.00 Put (TLT270115P00087000)
option OPRA

EOD

Aug 5, 2026

5.10-4.135%(-0.22)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.1000	5.2500	5.0800	5.1000	-4.135%	314	27,940	0.000%
2026-08-04	5.4300	5.4300	5.3200	5.3200	-7.155%	33	28,005	-4.135%
2026-08-03	5.7400	5.7400	5.7300	5.7300	-8.466%	50	27,993	-10.995%
2026-07-31	6.0400	6.2600	6.0200	6.2600	+14.862%	40	28,016	-18.530%
2026-07-30	5.5800	5.5800	5.4200	5.4500	+13.542%	15	28,018	-6.422%
2026-07-29	4.4500	4.8000	4.4500	4.8000	+11.888%	188	28,020	+6.250%
2026-07-28	4.5400	4.5400	4.2900	4.2900	-7.742%	14	28,014	+18.881%
2026-07-27	4.6500	4.6500	4.6500	4.6500	-5.102%	1	28,020	+9.677%
2026-07-24	4.9000	4.9000	4.9000	4.9000	-6.310%	5	28,019	+4.082%
2026-07-23	5.2700	5.3200	5.1900	5.2300	+7.172%	11	28,025	-2.486%
2026-07-22	4.8700	4.8800	4.8700	4.8800	+4.946%	5	28,020	+4.508%
2026-07-21	4.6600	4.6600	4.6500	4.6500	+19.231%	30	28,020	+9.677%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-7.143%	1	27,995	+30.769%
2026-07-15	4.2000	4.2000	4.2000	4.2000	+5.263%	1	27,995	+21.429%
2026-07-09	4.0600	4.0600	3.9900	3.9900	+1.013%	22	27,994	+27.820%
2026-07-07	3.8500	3.9500	3.8400	3.9500	+13.181%	17	28,014	+29.114%
2026-07-06	3.4900	3.4900	3.4900	3.4900	+1.159%	12	28,026	+46.132%
2026-07-02	3.3900	3.4500	3.3900	3.4500	+4.545%	5	28,014	+47.826%
2026-07-01	3.4300	3.4300	3.3000	3.3000	+11.864%	12	28,014	+54.545%
2026-06-30	2.6400	2.9500	2.6400	2.9500	+16.142%	48	28,017	+72.881%
2026-06-29	2.5400	2.5400	2.5400	2.5400	-1.167%	10	28,016	+100.787%
2026-06-25	2.4900	2.6200	2.4900	2.5700	-5.515%	1,255	28,006	+98.444%
2026-06-24	2.7500	2.7800	2.6500	2.7200	-18.806%	91	26,753	+87.500%
2026-06-22	3.3800	3.3800	3.3500	3.3500	+8.414%	5	26,752	+52.239%
2026-06-18	2.9500	3.0900	2.9200	3.0900	-9.118%	120	26,828	+65.049%
2026-06-16	3.3900	3.4000	3.3000	3.4000	-16.870%	26	26,828	+50.000%
2026-06-11	4.0900	4.0900	4.0900	4.0900	-1.208%	1	26,829	+24.694%
2026-06-10	4.0800	4.1400	4.0800	4.1400	+1.471%	10	26,829	+23.188%
2026-06-05	4.0800	4.0800	4.0800	4.0800	+6.806%	3	26,829	+25.000%
2026-06-04	3.8200	3.8200	3.8200	3.8200	-4.500%	5	26,829	+33.508%
2026-06-03	4.0000	4.0000	4.0000	4.0000	0.000%	1	26,829	+27.500%
2026-05-29	3.9000	4.0000	3.9000	4.0000	-5.437%	5	26,830	+27.500%
2026-05-28	4.2300	4.2300	4.2300	4.2300	+1.196%	10	26,828	+20.567%
2026-05-27	4.1700	4.1800	4.1700	4.1800	-6.067%	3	26,831	+22.010%
2026-05-26	4.4500	4.4500	4.3900	4.4500	-12.745%	13	26,830	+14.607%
2026-05-22	4.9000	5.1000	4.8500	5.1000	-9.735%	58	26,830	0.000%
2026-05-21	5.6500	5.6500	5.6500	5.6500	+3.670%	1	26,878	-9.735%
2026-05-20	6.0000	6.0000	5.4500	5.4500	-9.619%	22	26,878	-6.422%
2026-05-19	6.0500	6.0500	5.9900	6.0300	+8.649%	5	26,897	-15.423%
2026-05-18	5.4200	5.5500	5.4200	5.5500	+3.738%	6	26,897	-8.108%
2026-05-15	5.3000	5.3500	5.3000	5.3500	+22.989%	10	26,897	-4.673%
2026-05-14	4.3000	4.3500	4.2400	4.3500	-7.447%	28	26,898	+17.241%
2026-05-13	4.4500	4.7500	4.4500	4.7000	+5.856%	253	26,878	+8.511%
2026-05-12	4.3500	4.4500	4.3400	4.4400	+6.988%	336	26,878	+14.865%
2026-05-11	4.1500	4.1500	4.1500	4.1500	+5.598%	4,000	26,878	+22.892%
2026-05-08	3.8800	3.9700	3.8800	3.9300	-5.981%	100	23,424	+29.771%
2026-05-07	3.8500	4.1800	3.8500	4.1800	+5.823%	217	23,334	+22.010%
2026-05-06	4.0200	4.0600	3.9500	3.9500	-10.227%	263	23,139	+29.114%
2026-05-05	4.4500	4.5200	4.3300	4.4000	-6.383%	505	22,902	+15.909%
2026-05-04	4.4100	4.7000	4.4100	4.7000	+11.905%	251	23,401	+8.511%
2026-05-01	4.1400	4.2000	4.1400	4.2000	-6.459%	2	23,403	+21.429%
2026-04-30	4.3300	4.4900	4.3300	4.4900	+1.584%	5	23,403	+13.586%
2026-04-29	4.1800	4.4200	4.1700	4.4200	+10.500%	130	23,409	+15.385%
2026-04-28	4.1000	4.1000	4.0000	4.0000	0.000%	4	23,306	+27.500%
2026-04-27	3.9500	4.0000	3.9400	4.0000	+5.263%	112	23,306	+27.500%
2026-04-24	4.0100	4.0100	3.8000	3.8000	-3.061%	218	23,214	+34.211%
2026-04-23	3.7000	3.9500	3.6800	3.9200	+3.979%	942	23,167	+30.102%
2026-04-22	3.6300	3.7900	3.6300	3.7700	-0.528%	180	23,897	+35.279%
2026-04-21	3.8500	3.8700	3.7900	3.7900	+5.866%	1,000	22,866	+34.565%
2026-04-20	3.6700	3.6900	3.5800	3.5800	-0.556%	208	22,866	+42.458%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-10.000%	1	22,843	+41.667%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+6.667%	3	22,843	+27.500%
2026-04-15	3.7700	3.7900	3.7500	3.7500	+5.634%	430	22,843	+36.000%
2026-04-14	3.7900	3.7900	3.5500	3.5500	-7.792%	12	22,452	+43.662%
2026-04-13	3.8500	3.8500	3.8500	3.8500	-3.750%	1	22,449	+32.468%
2026-04-10	4.0600	4.0600	4.0000	4.0000	+5.820%	262	22,449	+27.500%
2026-04-08	3.7800	3.7800	3.7600	3.7800	-15.247%	261	22,443	+34.921%
2026-04-07	4.4600	4.4600	4.4600	4.4600	+9.582%	3	22,447	+14.350%
2026-04-06	4.1000	4.1000	4.0700	4.0700	-1.928%	7	22,447	+25.307%
2026-04-02	4.4500	4.4500	4.1500	4.1500	-5.682%	5,017	22,454	+22.892%
2026-04-01	4.3200	4.4000	4.3200	4.4000	+3.529%	2	22,454	+15.909%
2026-03-31	4.4000	4.5000	4.2500	4.2500	-8.602%	22	22,454	+20.000%
2026-03-30	4.6600	4.6600	4.4500	4.6500	-11.429%	5,261	22,463	+9.677%
2026-03-27	5.2500	5.2500	5.1500	5.2500	+5.000%	32	17,460	-2.857%
2026-03-26	4.7500	5.0000	4.7500	5.0000	+11.111%	14	17,454	+2.000%
2026-03-25	4.6500	4.6500	4.5000	4.5000	-8.722%	28	17,463	+13.333%
2026-03-24	5.1500	5.1700	4.8300	4.9300	+0.818%	110	17,458	+3.448%
2026-03-23	4.8400	4.9200	4.6000	4.8900	-5.598%	1,021	17,356	+4.294%
2026-03-20	4.4300	5.1800	4.4000	5.1800	+31.139%	174	17,311	-1.544%
2026-03-19	4.1700	4.2000	3.9500	3.9500	-8.140%	371	17,286	+29.114%
2026-03-18	4.0900	4.3000	4.0900	4.3000	+6.173%	52	17,228	+18.605%
2026-03-17	4.1000	4.1000	3.9700	4.0500	-4.930%	165	17,217	+25.926%
2026-03-16	4.3500	4.4200	4.2000	4.2600	-9.937%	53	17,185	+19.718%
2026-03-13	4.4000	4.7500	4.4000	4.7300	+4.646%	1,229	17,201	+7.822%
2026-03-12	4.3500	4.5200	4.3500	4.5200	+6.353%	102	16,166	+12.832%
2026-03-11	3.6000	5.1000	3.6000	4.2500	+25.000%	1,762	16,137	+20.000%
2026-03-10	3.2500	3.4000	3.1900	3.4000	+9.677%	526	14,538	+50.000%
2026-03-09	3.4800	3.4800	3.1000	3.1000	-8.012%	39	14,067	+64.516%
2026-03-06	3.6000	3.6000	3.2100	3.3700	+6.984%	535	14,031	+51.335%
2026-03-05	3.1600	3.2500	3.1000	3.1500	+8.621%	4,317	13,760	+61.905%
2026-03-04	2.8600	2.9000	2.8000	2.9000	-2.027%	2,350	11,174	+75.862%
2026-03-03	2.9500	2.9600	2.9500	2.9600	+6.475%	10	10,165	+72.297%
2026-03-02	2.6900	2.8800	2.6900	2.7800	+13.008%	654	10,158	+83.453%
2026-02-27	2.4400	2.4600	2.4400	2.4600	-12.143%	5	9,933	+107.317%
2026-02-25	2.8400	2.8400	2.7000	2.8000	-0.356%	8	9,938	+82.143%
2026-02-24	2.8000	2.8100	2.8000	2.8100	-2.431%	51	9,938	+81.495%
2026-02-23	3.0000	3.0000	2.8100	2.8800	-8.280%	6	9,938	+77.083%
2026-02-20	3.1400	3.1400	3.1400	3.1400	+2.951%	1,500	9,935	+62.420%
2026-02-19	3.0500	3.0500	3.0500	3.0500	0.000%	325	9,435	+67.213%
2026-02-17	3.0400	3.0500	3.0400	3.0500	-3.785%	9	9,248	+67.213%
2026-02-13	3.1800	3.2400	3.1700	3.1700	-6.765%	19	9,242	+60.883%
2026-02-12	3.6000	3.6100	3.4000	3.4000	-10.526%	57	9,242	+50.000%
2026-02-11	3.8000	3.8000	3.6500	3.8000	+5.556%	105	9,196	+34.211%
2026-02-10	3.7000	3.7000	3.6000	3.6000	-12.195%	76	9,123	+41.667%
2026-02-09	4.2200	4.2200	4.1000	4.1000	-2.381%	2	9,103	+24.390%
2026-02-06	4.2500	4.2500	4.2000	4.2000	-2.326%	10	9,103	+21.429%
2026-02-05	4.3700	4.4000	4.3000	4.3000	-7.527%	252	9,099	+18.605%
2026-02-04	4.5700	4.6500	4.5700	4.6500	+1.087%	51	8,948	+9.677%
2026-02-03	4.6000	4.6000	4.6000	4.6000	-1.075%	70	8,911	+10.870%
2026-02-02	4.4500	4.6500	4.4500	4.6500	+3.333%	176	8,911	+9.677%
2026-01-30	4.4200	4.5000	4.4000	4.5000	+3.448%	22	8,869	+13.333%
2026-01-29	4.5500	4.5500	4.3500	4.3500	+2.113%	38	8,848	+17.241%
2026-01-28	4.2700	4.4000	4.2600	4.2600	+7.848%	38	8,818	+19.718%
2026-01-27	3.9500	3.9500	3.9500	3.9500	+6.183%	1	8,816	+29.114%
2026-01-26	3.8000	3.8000	3.7200	3.7200	-7.000%	351	8,815	+37.097%
2026-01-23	4.0000	4.0200	4.0000	4.0000	-4.988%	3,008	8,923	+27.500%
2026-01-21	4.6000	4.6000	4.2000	4.2100	-8.478%	62	5,918	+21.140%
2026-01-20	4.6300	4.6300	4.4500	4.6000	+18.557%	5,446	5,895	+10.870%
2026-01-16	3.8800	3.8800	3.8800	3.8800	+7.778%	5	1,025	+31.443%
2026-01-14	3.9000	3.9000	3.6000	3.6000	-7.216%	31	1,025	+41.667%
2026-01-13	3.8800	3.8800	3.8800	3.8800	-3.000%	3	1,036	+31.443%
2026-01-12	4.0500	4.0500	4.0000	4.0000	+3.359%	19	1,033	+27.500%
2026-01-09	4.3100	4.3100	3.8500	3.8700	-7.857%	8	1,019	+31.783%
2026-01-08	4.2600	4.2600	4.1000	4.2000	+5.000%	64	1,013	+21.429%
2026-01-07	4.1000	4.1000	4.0000	4.0000	-8.884%	70	955	+27.500%
2026-01-06	4.2800	4.4000	4.2700	4.3900	+4.524%	123	885	+16.173%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-4.545%	2	783	+21.429%
2026-01-02	4.3300	4.4000	4.3000	4.4000	+1.852%	1,233	783	+15.909%
2025-12-31	4.1000	4.3200	4.1000	4.3200	+8.000%	30	11	+18.056%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+1.266%	1	11	+27.500%
2025-12-29	3.9000	3.9500	3.9000	3.9500	-2.469%	7	11	+29.114%
2025-12-26	3.9800	4.0500	3.9800	4.0500	0.000%	6	5	+25.926%