Dark

TLT20270115P91
TLT Jan 15 2027 91.00 Put (TLT270115P00091000)
option OPRA

EOD

Aug 3, 2026

9.10-6.475%(-0.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.1000	9.1000	9.1000	9.1000	-6.475%	5	9,323	0.000%
2026-07-31	9.7300	9.7300	9.7300	9.7300	+9.944%	2	9,318	-6.475%
2026-07-30	8.9200	8.9600	8.8500	8.8500	+21.901%	19	9,318	+2.825%
2026-07-10	7.2600	7.2600	7.2600	7.2600	+10.840%	1	9,321	+25.344%
2026-07-06	6.4500	6.5500	6.4500	6.5500	+5.645%	8	9,322	+38.931%
2026-07-01	6.2200	6.2200	6.0500	6.2000	+22.772%	24	9,325	+46.774%
2026-06-29	5.0500	5.0500	5.0500	5.0500	-2.697%	1	9,333	+80.198%
2026-06-26	5.1000	5.2000	5.1000	5.1900	+1.965%	4	9,332	+75.337%
2026-06-25	5.0000	5.1000	4.8500	5.0900	-0.780%	59	9,334	+78.782%
2026-06-24	5.1300	5.1300	5.1300	5.1300	-16.585%	20	9,368	+77.388%
2026-06-22	6.1500	6.1500	6.1500	6.1500	+14.953%	10	9,382	+47.967%
2026-06-18	5.3500	5.3500	5.3500	5.3500	-12.439%	13	9,372	+70.093%
2026-06-16	5.9700	6.1100	5.9500	6.1100	-5.271%	24	9,372	+48.936%
2026-06-15	6.4500	6.4500	6.4500	6.4500	-5.839%	10	9,374	+41.085%
2026-06-11	6.8500	6.8500	6.8500	6.8500	+6.202%	5	9,374	+32.847%
2026-06-02	6.4500	6.4500	6.4500	6.4500	-5.147%	1	9,374	+41.085%
2026-05-28	6.9000	6.9000	6.8000	6.8000	-3.546%	6	9,374	+33.824%
2026-05-27	7.0500	7.0500	7.0500	7.0500	-12.204%	1	9,375	+29.078%
2026-05-22	8.0300	8.0300	8.0300	8.0300	-11.271%	1	9,375	+13.325%
2026-05-19	9.0700	9.0700	9.0500	9.0500	+6.471%	2	9,376	+0.552%
2026-05-18	8.6000	8.6000	8.5000	8.5000	+19.048%	25	9,376	+7.059%
2026-05-14	7.1400	7.1400	7.1400	7.1400	-6.053%	5	9,376	+27.451%
2026-05-13	7.6000	7.6000	7.6000	7.6000	+10.949%	30	9,402	+19.737%
2026-05-07	6.4100	6.8500	6.4100	6.8500	+4.900%	19	9,402	+32.847%
2026-05-06	6.6500	6.6500	6.5300	6.5300	-1.657%	8	9,391	+39.357%
2026-05-01	6.6400	6.6400	6.6400	6.6400	-4.735%	1	9,391	+37.048%
2026-04-30	6.9400	6.9700	6.9400	6.9700	-1.831%	4	9,391	+30.560%
2026-04-29	6.9500	7.1000	6.9500	7.1000	+9.399%	6	9,389	+28.169%
2026-04-27	6.4200	6.4900	6.4200	6.4900	+7.629%	6	9,387	+40.216%
2026-04-17	6.0100	6.0300	6.0100	6.0300	-5.039%	6	9,387	+50.912%
2026-04-13	6.5500	6.5500	6.3500	6.3500	+3.252%	3	9,387	+43.307%
2026-04-09	6.0700	6.1500	6.0700	6.1500	-4.355%	2	9,387	+47.967%
2026-04-06	6.4300	6.4300	6.4300	6.4300	-5.162%	30	9,386	+41.524%
2026-04-01	6.8500	6.9000	6.5300	6.7800	-0.294%	8	9,386	+34.218%
2026-03-31	6.7300	6.8000	6.7300	6.8000	-11.227%	3	9,378	+33.824%
2026-03-20	7.6000	7.6600	7.4800	7.6600	+15.188%	39	9,380	+18.799%
2026-03-18	6.5500	6.6500	6.5500	6.6500	+5.055%	5	9,380	+36.842%
2026-03-17	6.2700	6.3300	6.2700	6.3300	-3.211%	4	9,376	+43.760%
2026-03-16	6.5500	6.5500	6.5400	6.5400	-3.111%	20	9,372	+39.144%
2026-03-12	6.7500	6.7500	6.7500	6.7500	+18.838%	4	9,392	+34.815%
2026-03-10	5.5000	5.6900	5.4600	5.6800	+8.397%	13	9,392	+60.211%
2026-03-09	5.3900	5.4000	5.2400	5.2400	+6.939%	113	9,382	+73.664%
2026-03-04	4.9000	4.9000	4.9000	4.9000	+11.111%	10	9,381	+85.714%
2026-02-27	4.3900	4.4100	4.3600	4.4100	-2.434%	1,532	9,391	+106.349%
2026-02-26	4.5800	4.5800	4.5200	4.5200	-5.833%	7	8,635	+101.327%
2026-02-24	4.8000	4.8000	4.8000	4.8000	-2.834%	20	8,630	+89.583%
2026-02-23	4.9400	4.9400	4.9400	4.9400	-6.439%	10	8,610	+84.211%
2026-02-20	5.2700	5.2800	5.2700	5.2800	+2.326%	6	8,615	+72.348%
2026-02-19	5.1600	5.1600	5.1600	5.1600	-12.690%	1	8,620	+76.357%
2026-02-10	5.9500	5.9500	5.9100	5.9100	-14.841%	4	8,621	+53.976%
2026-02-03	6.9400	6.9400	6.9400	6.9400	+21.329%	1	8,621	+31.124%
2026-01-15	5.7200	5.7200	5.7200	5.7200	-8.917%	10	8,621	+59.091%
2026-01-09	6.2800	6.2800	6.2800	6.2800	+0.641%	1	8,626	+44.904%
2026-01-07	6.3000	6.3000	6.2300	6.2400	-5.740%	19	8,626	+45.833%
2026-01-05	6.6200	6.6200	6.6200	6.6200	-1.194%	4	8,626	+37.462%
2026-01-02	6.7000	6.7000	6.7000	6.7000	+9.836%	10	8,626	+35.821%
2025-12-30	6.1000	6.1000	6.1000	6.1000	0.000%	110	8,616	+49.180%
2025-12-24	6.1000	6.1000	6.1000	6.1000	-6.870%	2	8,535	+49.180%
2025-12-22	6.6500	6.6500	6.5500	6.5500	+1.393%	21	8,535	+38.931%
2025-12-18	6.4000	6.4600	6.4000	6.4600	-2.857%	6,500	8,361	+40.867%
2025-12-17	6.6500	6.6500	6.6500	6.6500	-0.300%	10	6,536	+36.842%
2025-12-16	6.6700	6.6700	6.6700	6.6700	-4.029%	1	6,536	+36.432%
2025-12-12	6.9000	6.9500	6.9000	6.9500	+8.255%	1,203	6,535	+30.935%
2025-12-11	6.4200	6.4200	6.4200	6.4200	+1.102%	1	6,177	+41.745%
2025-12-09	6.3500	6.3500	6.3500	6.3500	+0.316%	1	6,176	+43.307%
2025-12-05	6.3500	6.3500	6.3300	6.3300	+4.283%	10	6,175	+43.760%
2025-12-02	6.0700	6.0700	6.0700	6.0700	+14.528%	1	6,172	+49.918%
2025-11-28	5.3000	5.3000	5.3000	5.3000	-0.749%	1	6,171	+71.698%
2025-11-25	5.3700	5.3700	5.3400	5.3400	-12.459%	3	6,171	+70.412%
2025-11-20	6.0600	6.1000	6.0400	6.1000	-2.244%	34	6,172	+49.180%
2025-11-19	6.2400	6.2400	6.2400	6.2400	+3.311%	1	6,187	+45.833%
2025-11-17	6.0000	6.0400	6.0000	6.0400	-1.789%	2	6,188	+50.662%
2025-11-14	6.1500	6.1900	6.1100	6.1500	+8.084%	21	6,187	+47.967%
2025-11-13	5.6900	5.6900	5.6900	5.6900	+0.708%	10	6,184	+59.930%
2025-11-11	5.6500	5.6500	5.6500	5.6500	-7.377%	3	6,186	+61.062%
2025-11-05	5.8000	6.1000	5.8000	6.1000	+4.991%	16	6,186	+49.180%
2025-11-04	5.8100	5.8100	5.8100	5.8100	-1.858%	2	6,170	+56.627%
2025-11-03	5.8400	5.9200	5.8400	5.9200	+1.718%	252	6,183	+53.716%
2025-10-31	5.6900	5.8200	5.6900	5.8200	+5.818%	15	6,183	+56.357%
2025-10-29	5.1000	5.5000	5.0600	5.5000	+9.562%	55	6,168	+65.455%
2025-10-28	5.0400	5.0400	5.0200	5.0200	-7.721%	3	6,152	+81.275%
2025-10-24	5.4900	5.5000	5.4400	5.4400	-1.091%	15	6,152	+67.279%
2025-10-23	5.4900	5.5000	5.4400	5.5000	+3.774%	30	6,158	+65.455%
2025-10-22	5.3500	5.3500	5.3000	5.3000	0.000%	54	6,131	+71.698%
2025-10-21	5.1900	5.3500	5.1900	5.3000	-3.636%	78	6,135	+71.698%
2025-10-20	5.5500	5.5500	5.5000	5.5000	-2.998%	25	6,091	+65.455%
2025-10-15	5.6700	5.6700	5.6700	5.6700	-1.903%	1	6,066	+60.494%
2025-10-14	5.9000	5.9000	5.7800	5.7800	-3.827%	11	6,065	+57.439%
2025-10-10	6.1000	6.1000	6.0100	6.0100	-4.905%	252	6,063	+51.414%
2025-10-08	6.3200	6.3200	6.3200	6.3200	-1.250%	15	5,829	+43.987%
2025-10-06	6.4000	6.4000	6.4000	6.4000	+1.587%	10	5,814	+42.188%
2025-10-03	6.1000	6.3000	6.1000	6.3000	-0.158%	122	5,814	+44.444%
2025-10-01	6.3100	6.3100	6.3100	6.3100	-1.406%	1	5,702	+44.216%
2025-09-30	6.4000	6.4000	6.4000	6.4000	-0.312%	41	5,702	+42.188%
2025-09-29	6.4400	6.4400	6.4200	6.4200	-5.588%	2	5,674	+41.745%
2025-09-23	6.8300	6.8500	6.8000	6.8000	-2.857%	10	5,672	+33.824%
2025-09-22	7.0000	7.0000	7.0000	7.0000	+6.870%	20	5,672	+30.000%
2025-09-18	6.7100	6.8000	6.5000	6.5500	+4.466%	27	5,660	+38.931%
2025-09-17	6.0000	6.3200	5.9500	6.2700	+2.117%	10	5,663	+45.136%
2025-09-16	6.1100	6.1400	6.1100	6.1400	-1.286%	2	5,666	+48.208%
2025-09-15	6.2200	6.2200	6.2200	6.2200	-2.047%	11	5,667	+46.302%
2025-09-12	6.5200	6.5200	6.3500	6.3500	+3.252%	3	5,657	+43.307%
2025-09-11	6.2200	6.2200	6.0800	6.1500	-4.206%	12	5,657	+47.967%
2025-09-10	6.7000	6.7000	6.4200	6.4200	-4.889%	11	5,652	+41.745%
2025-09-09	6.7500	6.7500	6.7500	6.7500	+1.504%	1	5,643	+34.815%
2025-09-08	6.8200	6.8200	6.6300	6.6500	-25.781%	13	5,643	+36.842%
2025-09-02	8.9000	8.9600	8.9000	8.9600	+2.989%	25	5,642	+1.562%
2025-08-27	8.7000	8.7000	8.7000	8.7000	+1.163%	1	5,647	+4.598%
2025-08-26	8.5000	8.6000	8.5000	8.6000	+6.173%	2	5,646	+5.814%
2025-08-22	8.2500	8.2500	8.1000	8.1000	-5.263%	24	5,646	+12.346%
2025-08-18	8.5500	8.5500	8.5500	8.5500	+0.945%	1	5,646	+6.433%
2025-08-15	8.5000	8.5000	8.4500	8.4700	+4.957%	9	5,646	+7.438%
2025-08-14	8.0300	8.0700	8.0300	8.0700	-7.241%	22	5,638	+12.763%
2025-07-09	8.7000	8.7000	8.7000	8.7000	+2.837%	1	5,639	+4.598%
2025-07-02	8.4600	8.4600	8.4600	8.4600	-0.471%	2	5,638	+7.565%
2025-06-26	8.6200	8.6200	8.5000	8.5000	-3.409%	16	5,647	+7.059%
2025-06-25	8.8000	8.8000	8.8000	8.8000	-2.762%	10	5,647	+3.409%
2025-06-20	9.2700	9.4700	8.9500	9.0500	-4.536%	10,004	5,647	+0.552%
2025-06-16	9.4900	9.4900	9.4600	9.4800	+3.043%	15	818	-4.008%
2025-06-12	9.2000	9.2000	9.2000	9.2000	-7.631%	100	803	-1.087%
2025-06-09	9.9600	9.9600	9.9200	9.9600	+7.097%	10	803	-8.635%
2025-06-05	9.3000	9.3000	9.3000	9.3000	-14.913%	1	803	-2.151%
2025-05-23	10.8700	10.9300	10.8700	10.9300	-4.207%	4	804	-16.743%
2025-05-22	11.5000	11.5000	11.4100	11.4100	+3.351%	3	804	-20.245%
2025-05-21	10.4000	11.0400	10.4000	11.0400	+16.825%	104	805	-17.572%
2025-05-16	9.4500	9.4500	9.4500	9.4500	-2.878%	10	702	-3.704%
2025-05-15	9.7900	9.7900	9.7300	9.7300	-1.717%	10	702	-6.475%
2025-05-13	9.9000	9.9000	9.9000	9.9000	+5.544%	9	702	-8.081%
2025-05-09	9.3000	9.3800	9.3000	9.3800	+0.860%	46	697	-2.985%
2025-05-06	9.7000	9.7000	9.3000	9.3000	-2.618%	36	676	-2.151%
2025-04-24	9.5500	9.5500	9.5500	9.5500	0.000%	10	663	-4.712%
2025-04-17	9.5500	9.5500	9.5500	9.5500	-8.612%	2	662	-4.712%
2025-04-14	10.3400	10.4500	10.3400	10.4500	-1.415%	2	662	-12.919%
2025-04-11	11.3000	11.7500	10.6000	10.6000	+16.484%	106	664	-14.151%
2025-04-09	11.0000	11.0000	9.1000	9.1000	-5.208%	108	661	0.000%
2025-04-08	9.4000	9.6000	9.4000	9.6000	+45.455%	16	651	-5.208%
2025-04-04	6.5500	6.8000	6.5500	6.6000	-5.308%	24	651	+37.879%
2025-04-03	6.7000	6.9700	6.7000	6.9700	-2.517%	8	663	+30.560%
2025-04-02	7.1500	7.1500	7.1500	7.1500	+3.026%	1	656	+27.273%
2025-04-01	7.0400	7.0400	6.9400	6.9400	-8.079%	2	655	+31.124%
2025-03-31	7.5000	7.5500	7.5000	7.5500	-4.430%	18	653	+20.530%
2025-03-24	7.9000	7.9000	7.9000	7.9000	+8.219%	70	654	+15.190%
2025-03-20	7.1500	7.3000	7.1500	7.3000	-3.311%	2	624	+24.658%
2025-03-19	7.7000	7.7000	7.5500	7.5500	-2.202%	2	624	+20.530%
2025-03-17	7.7200	7.7200	7.7200	7.7200	-5.276%	1	624	+17.876%
2025-03-14	8.1500	8.1500	8.1500	8.1500	+3.690%	196	624	+11.656%
2025-03-11	7.6800	7.8600	7.6800	7.8600	+5.930%	4	542	+15.776%
2025-03-10	7.4300	7.4300	7.4200	7.4200	-6.195%	9	538	+22.642%
2025-03-07	7.9100	7.9100	7.9100	7.9100	+1.933%	4	529	+15.044%
2025-03-05	7.7600	7.7600	7.7600	7.7600	+2.646%	2	527	+17.268%
2025-03-04	7.0000	7.6000	7.0000	7.5600	+5.734%	22	525	+20.370%
2025-03-03	7.1500	7.1500	7.1500	7.1500	-5.298%	9	525	+27.273%
2025-02-27	7.5500	7.5500	7.5500	7.5500	+0.667%	2	516	+20.530%
2025-02-25	7.5500	7.7600	7.5000	7.5000	-12.485%	24	514	+21.333%
2025-02-21	8.5700	8.5700	8.5700	8.5700	-1.945%	2	512	+6.184%
2025-02-13	8.7800	8.7800	8.7400	8.7400	-6.022%	4	507	+4.119%
2025-02-12	9.4700	9.4800	9.1500	9.3000	+20.000%	48	507	-2.151%
2025-02-06	7.8000	7.8000	7.7500	7.7500	0.000%	11	465	+17.419%
2025-02-05	7.7500	7.7500	7.7500	7.7500	-11.731%	1	455	+17.419%
2025-01-28	8.7800	8.7800	8.7800	8.7800	-15.739%	1	455	+3.645%
2025-01-13	10.4100	10.4200	10.4100	10.4200	+1.165%	4	455	-12.668%
2025-01-10	10.3000	10.3000	10.3000	10.3000	0.000%	120	453	-11.650%
2025-01-08	10.4600	10.4600	10.3000	10.3000	+11.472%	22	453	-11.650%
2024-12-27	9.2500	9.2500	9.2300	9.2400	+4.643%	80	453	-1.515%
2024-12-26	8.8300	8.8300	8.8000	8.8300	-2.323%	30	413	+3.058%
2024-12-23	8.9500	9.0600	8.9500	9.0400	+3.314%	52	413	+0.664%
2024-12-20	8.6500	8.7500	8.5100	8.7500	-1.130%	253	363	+4.000%
2024-12-19	8.8500	8.8500	8.8500	8.8500	+12.739%	1	360	+2.825%
2024-12-18	7.8500	7.8500	7.8500	7.8500	+2.883%	3	359	+15.924%
2024-12-17	7.6300	7.6300	7.6300	7.6300	-4.146%	2	358	+19.266%
2024-12-16	7.9500	7.9600	7.9500	7.9600	+0.378%	250	252	+14.322%
2024-12-13	7.9300	8.0200	7.9300	7.9300	+3.660%	8	252	+14.754%
2024-12-12	7.6500	7.6500	7.6500	7.6500	+8.051%	26	248	+18.954%
2024-12-11	7.0800	7.0800	7.0800	7.0800	+5.672%	1	248	+28.531%
2024-12-10	6.7000	6.7000	6.7000	6.7000	+4.688%	1	247	+35.821%
2024-12-06	6.4000	6.4000	6.4000	6.4000	+1.587%	2	246	+42.188%
2024-12-05	6.3000	6.3100	6.3000	6.3000	-4.545%	175	247	+44.444%
2024-12-02	6.6000	6.6000	6.6000	6.6000	-11.409%	2	72	+37.879%
2024-11-25	7.4300	7.4500	7.2900	7.4500	-8.813%	5	73	+22.148%
2024-11-20	8.1700	8.1700	8.1700	8.1700	-2.389%	1	73	+11.383%
2024-11-15	8.3700	8.3700	8.3700	8.3700	+3.333%	2	72	+8.722%
2024-11-14	8.1000	8.1000	8.1000	8.1000	+5.195%	10	71	+12.346%
2024-11-13	7.7000	7.7000	7.7000	7.7000	-3.750%	1	81	+18.182%
2024-11-12	8.0000	8.0000	8.0000	8.0000	+5.960%	10	80	+13.750%
2024-11-11	7.5500	7.5500	7.5500	7.5500	+0.667%	1	70	+20.530%
2024-11-08	7.5000	7.5000	7.5000	7.5000	-6.250%	2	70	+21.333%
2024-11-07	8.0000	8.0000	8.0000	8.0000	-4.421%	15	70	+13.750%
2024-11-06	8.3700	8.3700	8.3700	8.3700	+6.353%	1	75	+8.722%
2024-11-04	8.2200	8.2200	7.8700	7.8700	-9.017%	6	74	+15.629%
2024-11-01	8.6800	8.7000	8.6500	8.6500	-2.809%	8	77	+5.202%
2024-10-29	8.8900	8.9200	8.8900	8.9000	+4.829%	10	76	+2.247%
2024-10-28	8.6500	8.7000	8.4900	8.4900	+2.289%	18	66	+7.185%
2024-10-25	8.3000	8.3000	8.3000	8.3000	+0.728%	4	51	+9.639%
2024-10-23	8.3500	8.3500	8.2400	8.2400	+3.909%	3	51	+10.437%
2024-10-21	7.8500	8.1000	7.8500	7.9300	+3.660%	21	48	+14.754%
2024-10-17	7.6500	7.6500	7.6500	7.6500	+5.517%	1	27	+18.954%
2024-10-14	7.2500	7.2500	7.2500	7.2500	-1.628%	1	26	+25.517%
2024-10-11	7.4500	7.4500	7.3700	7.3700	+4.539%	4	25	+23.474%
2024-10-10	7.0500	7.0500	7.0500	7.0500	+6.015%	10	25	+29.078%
2024-10-07	6.6500	6.7000	6.6500	6.6500	+7.258%	13	15	+36.842%
2024-10-03	6.2000	6.2000	6.2000	6.2000	+3.333%	1	2	+46.774%
2024-09-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	+51.667%