Dark

TLT20270115P92
TLT Jan 15 2027 92.00 Put (TLT270115P00092000)
option OPRA

EOD

Aug 3, 2026

10.13-4.972%(-0.53)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.1300	10.1300	10.1300	10.1300	-4.972%	20	2,720	0.000%
2026-07-31	10.6600	10.6600	10.6600	10.6600	+7.677%	3	2,700	-4.972%
2026-07-30	9.7600	9.9000	9.7600	9.9000	+1.434%	24	2,697	+2.323%
2026-07-29	9.7200	9.7600	9.7200	9.7600	+22.459%	10	2,706	+3.791%
2026-07-17	7.9900	7.9900	7.9700	7.9700	-4.665%	5	2,708	+27.102%
2026-07-08	8.3600	8.3600	8.3600	8.3600	+20.461%	2	2,708	+21.172%
2026-07-01	6.8800	7.0100	6.8800	6.9400	+16.248%	12	2,706	+45.965%
2026-06-30	6.0500	6.0500	5.9700	5.9700	+2.577%	2	2,706	+69.682%
2026-06-29	5.8000	5.8200	5.8000	5.8200	-2.020%	2	2,706	+74.055%
2026-06-26	6.0500	6.1700	5.8000	5.9400	+1.193%	111	2,707	+70.539%
2026-06-25	5.7600	5.9000	5.7500	5.8700	-5.016%	102	2,709	+72.572%
2026-06-18	6.1800	6.1800	6.1800	6.1800	-8.850%	1	2,693	+63.916%
2026-06-16	6.7800	6.7800	6.7800	6.7800	-6.996%	1	2,693	+49.410%
2026-06-15	7.3300	7.3300	7.2700	7.2900	-8.989%	13	2,686	+38.957%
2026-06-08	8.0100	8.0100	8.0100	8.0100	-14.606%	5	2,686	+26.467%
2026-05-18	9.4500	9.4500	9.3800	9.3800	+2.514%	41	2,691	+7.996%
2026-05-15	9.1700	9.1700	9.1500	9.1500	+12.963%	70	2,711	+10.710%
2026-05-14	8.1000	8.1000	8.1000	8.1000	-0.613%	5	2,802	+25.062%
2026-05-12	8.1200	8.1700	8.1200	8.1500	+6.536%	98	2,895	+24.294%
2026-05-07	7.1800	7.6500	7.1800	7.6500	+4.795%	21	2,895	+32.418%
2026-05-06	7.3800	7.3800	7.3000	7.3000	-7.478%	2	2,874	+38.767%
2026-05-05	7.8900	7.8900	7.8900	7.8900	+4.920%	1	2,872	+28.390%
2026-05-01	7.5200	7.5200	7.5200	7.5200	-3.218%	1	2,870	+34.707%
2026-04-29	7.7300	7.9000	7.7200	7.7700	+10.213%	9	2,870	+30.373%
2026-04-24	7.1000	7.1000	7.0500	7.0500	-2.083%	2	2,861	+43.688%
2026-04-23	6.8900	7.2000	6.8900	7.2000	+4.348%	3	2,859	+40.694%
2026-04-22	6.8000	6.9000	6.7600	6.9000	+1.620%	21	2,859	+46.812%
2026-04-17	6.7900	6.7900	6.7900	6.7900	-7.619%	5	2,859	+49.190%
2026-04-16	7.1100	7.3500	7.1100	7.3500	+7.143%	7	2,864	+37.823%
2026-04-15	6.8600	6.8600	6.8600	6.8600	-4.190%	30	2,857	+47.668%
2026-04-10	7.2000	7.2000	7.1600	7.1600	+4.526%	2	2,888	+41.480%
2026-04-09	6.7700	6.8500	6.7700	6.8500	+1.481%	2	2,886	+47.883%
2026-04-08	6.7500	6.7500	6.7500	6.7500	-12.903%	5	2,884	+50.074%
2026-04-07	7.6500	7.7500	7.6500	7.7500	+6.897%	3	2,884	+30.710%
2026-04-02	7.2500	7.2500	7.2500	7.2500	-3.974%	5	2,881	+39.724%
2026-04-01	7.5500	7.6000	7.3900	7.5500	-1.948%	11	2,881	+34.172%
2026-03-31	7.6500	7.7000	7.4300	7.7000	-0.388%	6	2,870	+31.558%
2026-03-26	7.7300	7.7300	7.7300	7.7300	+1.046%	10	2,864	+31.048%
2026-03-23	7.6500	7.6500	7.6500	7.6500	-8.929%	1	2,874	+32.418%
2026-03-20	7.9700	8.4100	7.9700	8.4000	+14.286%	791	2,875	+20.595%
2026-03-18	7.2500	7.3500	7.2200	7.3500	+5.150%	4	3,640	+37.823%
2026-03-17	6.9700	6.9900	6.9700	6.9900	-3.051%	2	3,636	+44.921%
2026-03-16	7.2100	7.2200	7.2100	7.2100	-3.481%	25	3,634	+40.499%
2026-03-12	7.4000	7.4700	7.3300	7.4700	+5.957%	6	3,659	+35.609%
2026-03-11	7.0500	7.0500	7.0500	7.0500	+11.199%	5	3,655	+43.688%
2026-03-10	6.1200	6.3400	6.1200	6.3400	+5.316%	16	3,650	+59.779%
2026-03-09	5.9700	6.0300	5.9700	6.0200	-8.092%	5	3,634	+68.272%
2026-03-06	6.5500	6.5500	6.5500	6.5500	+11.017%	5	3,629	+54.656%
2026-03-05	5.9500	5.9500	5.8600	5.9000	+7.273%	8	3,624	+71.695%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-2.998%	7	3,616	+84.182%
2026-03-03	5.6800	5.6800	5.6700	5.6700	+14.315%	4	3,616	+78.660%
2026-02-27	4.9200	4.9800	4.9200	4.9600	-3.314%	91	3,620	+104.234%
2026-02-26	5.2000	5.2000	5.1300	5.1300	-4.112%	10	3,631	+97.466%
2026-02-25	5.4200	5.4200	5.3500	5.3500	-0.926%	58	3,567	+89.346%
2026-02-23	5.4000	5.4000	5.4000	5.4000	-8.163%	20	3,567	+87.593%
2026-02-20	5.8800	5.8800	5.8800	5.8800	+3.158%	1	3,553	+72.279%
2026-02-18	5.7200	5.7500	5.7000	5.7000	-3.226%	35	3,552	+77.719%
2026-02-13	5.9100	5.9100	5.8900	5.8900	-2.805%	60	3,457	+71.986%
2026-02-12	6.4000	6.4000	6.0600	6.0600	-6.912%	16	3,457	+67.162%
2026-02-10	6.5600	6.5900	6.5100	6.5100	-12.027%	130	3,441	+55.607%
2026-02-09	7.4000	7.4000	7.4000	7.4000	-0.135%	59	3,311	+36.892%
2026-01-30	7.4100	7.4100	7.4000	7.4100	+6.619%	30	3,252	+36.707%
2026-01-23	6.9500	6.9500	6.9500	6.9500	-7.333%	20	3,233	+45.755%
2026-01-20	7.5300	7.5300	7.5000	7.5000	+18.110%	360	3,213	+35.067%
2026-01-15	6.3500	6.3500	6.3500	6.3500	-1.550%	1	3,213	+59.528%
2026-01-14	6.4500	6.4500	6.4500	6.4500	-7.194%	300	3,214	+57.054%
2026-01-13	6.9500	6.9500	6.9500	6.9500	+1.164%	31	2,914	+45.755%
2026-01-12	6.8600	6.8900	6.8600	6.8700	-1.717%	10	2,944	+47.453%
2026-01-09	6.9900	6.9900	6.9900	6.9900	-0.851%	10	2,944	+44.921%
2026-01-08	7.1600	7.1600	7.0500	7.0500	+2.174%	16	2,934	+43.688%
2026-01-07	6.9000	6.9000	6.9000	6.9000	-6.122%	1	2,918	+46.812%
2026-01-06	7.3500	7.3500	7.3500	7.3500	+2.797%	10	2,919	+37.823%
2026-01-05	7.1300	7.1500	7.1200	7.1500	-1.786%	224	2,929	+41.678%
2026-01-02	7.2800	7.2800	7.2800	7.2800	+7.059%	3	2,705	+39.148%
2025-12-31	6.8000	6.8000	6.8000	6.8000	+0.741%	40	2,667	+48.971%
2025-12-29	6.7500	6.7500	6.7500	6.7500	-4.119%	1	2,667	+50.074%
2025-12-23	7.4000	7.4400	7.0400	7.0400	-3.429%	392	2,666	+43.892%
2025-12-22	7.2500	7.2900	7.2000	7.2900	+4.143%	212	2,274	+38.957%
2025-12-18	7.0200	7.0300	7.0000	7.0000	-3.978%	150	2,093	+44.714%
2025-12-17	7.3500	7.3500	7.2900	7.2900	-2.148%	10	2,093	+38.957%
2025-12-16	7.4500	7.4500	7.4500	7.4500	-0.667%	1	2,093	+35.973%
2025-12-15	7.4000	7.5200	7.4000	7.5000	-1.316%	286	2,092	+35.067%
2025-12-12	7.6000	7.6000	7.6000	7.6000	+5.263%	333	1,806	+33.289%
2025-12-10	7.0500	7.2200	7.0500	7.2200	+0.979%	4	1,781	+40.305%
2025-12-09	7.1500	7.1500	7.1500	7.1500	-0.418%	1	1,780	+41.678%
2025-12-08	7.2000	7.2700	7.1700	7.1800	+9.618%	30	1,780	+41.086%
2025-12-01	6.5500	6.5500	6.5500	6.5500	+10.269%	1	1,753	+54.656%
2025-11-28	5.7800	5.9800	5.7200	5.9400	-4.194%	258	1,754	+70.539%
2025-11-24	6.2600	6.2600	6.2000	6.2000	-7.046%	11	1,564	+63.387%
2025-11-20	6.6700	6.6700	6.6700	6.6700	-1.477%	10	1,575	+51.874%
2025-11-19	6.7700	6.7700	6.7700	6.7700	+2.266%	3	1,565	+49.631%
2025-11-17	6.6200	6.6200	6.6200	6.6200	-1.780%	200	1,568	+53.021%
2025-11-14	6.7400	6.7400	6.7400	6.7400	+3.852%	2	1,608	+50.297%
2025-11-13	6.4900	6.4900	6.4900	6.4900	+4.509%	10	1,606	+56.086%
2025-11-12	6.2100	6.2100	6.2100	6.2100	-2.358%	3	1,616	+63.124%
2025-11-06	6.4500	6.4500	6.3300	6.3600	-5.778%	215	1,613	+59.277%
2025-11-05	6.7500	6.7500	6.7300	6.7500	+6.299%	110	1,486	+50.074%
2025-11-04	6.4000	6.4000	6.3500	6.3500	-2.157%	201	1,590	+59.528%
2025-11-03	6.5200	6.5200	6.4900	6.4900	+2.205%	6	1,737	+56.086%
2025-10-31	6.2200	6.3500	6.2200	6.3500	+4.441%	12	1,737	+59.528%
2025-10-30	6.0800	6.0800	6.0800	6.0800	+2.185%	5	1,727	+66.612%
2025-10-29	5.7000	5.9500	5.6800	5.9500	+7.790%	257	1,732	+70.252%
2025-10-28	5.5200	5.5200	5.5200	5.5200	-2.988%	100	1,514	+83.514%
2025-10-27	5.7500	5.7500	5.6900	5.6900	-3.559%	5	1,411	+78.032%
2025-10-24	5.9200	5.9800	5.9000	5.9000	-1.830%	47	1,411	+71.695%
2025-10-23	5.9300	6.0300	5.9100	6.0100	+4.522%	22	1,385	+68.552%
2025-10-22	5.9100	5.9100	5.7100	5.7500	-0.862%	964	1,373	+76.174%
2025-10-21	5.8000	5.8000	5.8000	5.8000	-4.132%	2	608	+74.655%
2025-10-20	6.0500	6.0500	6.0500	6.0500	-13.199%	1	608	+67.438%
2025-10-08	6.9700	6.9700	6.9700	6.9700	-4.127%	112	607	+45.337%
2025-10-06	7.2700	7.2700	7.2700	7.2700	+6.442%	2	603	+39.340%
2025-10-03	6.6500	6.8300	6.6500	6.8300	-3.803%	142	601	+48.316%
2025-09-30	6.9500	7.1000	6.9500	7.1000	-4.054%	33	479	+42.676%
2025-09-24	7.4000	7.4000	7.4000	7.4000	+3.497%	60	454	+36.892%
2025-09-18	7.1500	7.1500	7.1500	7.1500	+8.333%	2	454	+41.678%
2025-09-17	6.5800	6.6000	6.5800	6.6000	-2.367%	80	454	+53.485%
2025-09-15	6.7500	6.7600	6.7500	6.7600	-2.029%	25	431	+49.852%
2025-09-12	6.9000	6.9000	6.9000	6.9000	0.000%	30	406	+46.812%
2025-09-11	6.9000	6.9000	6.9000	6.9000	-1.288%	1	397	+46.812%
2025-09-10	7.0000	7.0000	6.9900	6.9900	-3.984%	6	396	+44.921%
2025-09-08	7.4200	7.4200	7.2800	7.2800	-24.008%	4	397	+39.148%
2025-09-02	9.5800	9.5800	9.5800	9.5800	+6.682%	4	397	+5.741%
2025-08-25	8.9800	8.9800	8.9800	8.9800	+3.218%	1	397	+12.806%
2025-08-22	8.7000	8.7000	8.7000	8.7000	-4.396%	1	396	+16.437%
2025-08-20	9.1000	9.1000	9.1000	9.1000	+1.111%	1	396	+11.319%
2025-08-12	9.0000	9.0000	9.0000	9.0000	+0.671%	2	397	+12.556%
2025-07-29	8.9400	8.9400	8.9400	8.9400	-6.875%	50	398	+13.311%
2025-07-11	9.6000	9.6000	9.6000	9.6000	+1.587%	1	427	+5.521%
2025-07-08	9.4500	9.4500	9.4500	9.4500	-1.151%	2	427	+7.196%
2025-07-07	9.5800	9.5900	9.5600	9.5600	+3.913%	25	427	+5.962%
2025-06-27	9.2000	9.2000	9.2000	9.2000	+2.793%	3	441	+10.109%
2025-06-26	9.1000	9.1000	8.9500	8.9500	-4.787%	2	441	+13.184%
2025-06-25	9.4000	9.4000	9.4000	9.4000	-5.528%	2	442	+7.766%
2025-06-20	9.9500	9.9500	9.9500	9.9500	+2.577%	82	444	+1.809%
2025-06-18	9.7000	9.7000	9.7000	9.7000	-7.177%	6	403	+4.433%
2025-06-16	10.4000	10.4500	10.4000	10.4500	+1.951%	2	403	-3.062%
2025-06-13	10.2500	10.2500	10.2500	10.2500	-2.844%	2	402	-1.171%
2025-06-06	10.5500	10.5500	10.5500	10.5500	-2.405%	10	402	-3.981%
2025-06-02	10.8100	10.8100	10.8100	10.8100	+1.981%	1	397	-6.290%
2025-05-29	10.7000	10.7000	10.6000	10.6000	-3.636%	100	397	-4.434%
2025-05-27	11.0000	11.0000	11.0000	11.0000	-8.333%	14	427	-7.909%
2025-05-22	12.1200	12.1200	11.9700	12.0000	+11.628%	4	427	-15.583%
2025-05-20	10.7500	10.7500	10.7500	10.7500	+3.365%	2	426	-5.767%
2025-05-13	10.5000	10.5000	10.4000	10.4000	+14.286%	101	426	-2.596%
2025-04-29	9.1000	9.1000	9.1000	9.1000	-11.650%	35	326	+11.319%
2025-04-23	10.3000	10.3000	10.3000	10.3000	-6.956%	4	333	-1.650%
2025-04-22	11.0700	11.0700	11.0700	11.0700	+1.840%	14	333	-8.491%
2025-04-21	10.8700	10.8700	10.8700	10.8700	-13.040%	1	319	-6.808%
2025-04-11	12.2500	12.5000	12.2500	12.5000	+15.207%	68	318	-18.960%
2025-04-10	10.8000	11.2000	10.8000	10.8500	+7.213%	102	348	-6.636%
2025-04-09	11.2000	11.7000	10.1200	10.1200	+11.209%	5	365	+0.099%
2025-04-07	8.5500	9.1000	8.5500	9.1000	+28.713%	9	363	+11.319%
2025-04-04	7.1500	7.1500	7.0700	7.0700	-5.101%	210	371	+43.281%
2025-04-03	7.2800	7.5400	7.2800	7.4500	-2.487%	47	347	+35.973%
2025-04-02	7.6400	7.6400	7.6400	7.6400	-8.939%	2	393	+32.592%
2025-03-28	8.3900	8.4300	8.3900	8.3900	0.000%	20	391	+20.739%
2025-03-24	8.3900	8.3900	8.3900	8.3900	+11.126%	1	381	+20.739%
2025-03-20	7.5500	7.5500	7.5500	7.5500	-7.362%	1	380	+34.172%
2025-03-04	7.6500	8.1500	7.6500	8.1500	+6.675%	6	379	+24.294%
2025-03-03	7.6500	7.6700	7.6400	7.6400	-0.779%	32	381	+32.592%
2025-02-28	7.9200	7.9200	7.5000	7.7000	-2.160%	32	349	+31.558%
2025-02-27	7.9100	7.9100	7.8700	7.8700	+2.208%	12	356	+28.717%
2025-02-26	7.7800	7.7800	7.7000	7.7000	-5.521%	5	348	+31.558%
2025-02-25	8.1500	8.1500	8.1500	8.1500	-9.545%	10	355	+24.294%
2025-02-21	9.0100	9.0100	9.0100	9.0100	-6.632%	4	355	+12.431%
2025-02-18	9.6500	9.6500	9.6500	9.6500	+8.184%	1	353	+4.974%
2025-02-14	8.9200	8.9200	8.9200	8.9200	-8.980%	2	352	+13.565%
2025-02-12	10.1700	10.1700	9.8000	9.8000	+7.692%	33	352	+3.367%
2025-02-10	9.1500	9.1500	9.1000	9.1000	+2.247%	11	321	+11.319%
2025-02-07	8.8500	8.9000	8.8500	8.9000	+5.325%	4	331	+13.820%
2025-02-05	8.4500	8.4500	8.4500	8.4500	-4.842%	2	331	+19.882%
2025-02-04	8.8800	8.8800	8.8800	8.8800	-0.893%	1	331	+14.077%
2025-02-03	8.7800	8.9600	8.7800	8.9600	-0.444%	13	331	+13.058%
2025-01-30	9.0000	9.0000	9.0000	9.0000	-8.629%	8	312	+12.556%
2025-01-24	9.8800	9.8800	9.8500	9.8500	+2.818%	6	312	+2.843%
2025-01-22	9.4500	9.5800	9.4500	9.5800	-4.677%	3	312	+5.741%
2025-01-16	10.2000	10.2000	10.0500	10.0500	-9.785%	14	309	+0.796%
2025-01-14	11.1400	11.1400	11.1400	11.1400	+1.273%	1	310	-9.066%
2025-01-13	11.0000	11.0000	11.0000	11.0000	+1.946%	1	309	-7.909%
2025-01-08	10.8000	10.8000	10.7900	10.7900	+1.601%	4	304	-6.117%
2025-01-07	10.4600	10.6200	10.4600	10.6200	+10.052%	3	304	-4.614%
2025-01-02	9.6500	9.6500	9.6500	9.6500	+1.259%	2	303	+4.974%
2024-12-30	9.5300	9.5300	9.5300	9.5300	-3.445%	10	303	+6.296%
2024-12-27	9.8700	9.8700	9.8700	9.8700	+1.543%	6	293	+2.634%
2024-12-26	9.7200	9.7200	9.7200	9.7200	+2.857%	20	290	+4.218%
2024-12-23	9.5000	9.5000	9.4500	9.4500	+2.606%	41	270	+7.196%
2024-12-20	9.1900	9.2100	9.1900	9.2100	+2.790%	45	309	+9.989%
2024-12-18	8.9600	8.9600	8.9600	8.9600	+9.402%	1	264	+13.058%
2024-12-17	8.1500	8.1900	8.1500	8.1900	-3.191%	5	265	+23.687%
2024-12-16	8.4700	8.4700	8.4600	8.4600	+0.118%	3	267	+19.740%
2024-12-13	8.4000	8.4700	8.4000	8.4500	+3.301%	42	267	+19.882%
2024-12-12	8.1800	8.1800	8.1800	8.1800	+10.541%	1	266	+23.839%
2024-12-11	7.4500	7.5000	7.4000	7.4000	+6.017%	64	265	+36.892%
2024-12-06	6.9000	6.9800	6.9000	6.9800	-1.690%	4	225	+45.129%
2024-12-02	7.3700	7.3700	7.1000	7.1000	-0.699%	3	227	+42.676%
2024-11-29	7.1500	7.1500	7.1500	7.1500	-6.168%	100	226	+41.678%
2024-11-27	7.6200	7.6200	7.6200	7.6200	-1.677%	2	226	+32.940%
2024-11-26	7.7500	7.7500	7.7500	7.7500	-0.129%	10	226	+30.710%
2024-11-25	7.9000	7.9000	7.7500	7.7600	-12.316%	36	226	+30.541%
2024-11-20	8.8500	8.8500	8.8500	8.8500	-0.113%	1	246	+14.463%
2024-11-18	9.1800	9.2000	8.8100	8.8600	-1.006%	179	245	+14.334%
2024-11-15	9.1000	9.1200	8.9500	8.9500	+11.180%	40	146	+13.184%
2024-11-08	8.1000	8.1000	8.0500	8.0500	-5.294%	4	146	+25.839%
2024-11-07	8.4700	8.5000	8.4700	8.5000	-3.299%	26	146	+19.176%
2024-11-06	8.7900	8.7900	8.7900	8.7900	+5.904%	10	170	+15.245%
2024-11-04	8.3000	8.3000	8.3000	8.3000	-4.268%	1	160	+22.048%
2024-11-01	8.6700	8.6700	8.6700	8.6700	-3.237%	4	159	+16.840%
2024-10-28	9.1100	9.1600	8.9600	8.9600	+2.050%	32	159	+13.058%
2024-10-25	8.8700	8.8700	8.7800	8.7800	+2.331%	16	129	+15.376%
2024-10-24	8.5500	8.5800	8.5500	8.5800	-1.379%	100	121	+18.065%
2024-10-23	8.7700	8.7800	8.4500	8.7000	+1.163%	82	121	+16.437%
2024-10-21	8.2500	8.6000	8.2500	8.6000	+15.127%	12	59	+17.791%
2024-10-17	7.4700	7.4700	7.4700	7.4700	-4.719%	1	47	+35.609%
2024-10-14	7.8400	7.8400	7.8400	7.8400	+1.161%	1	46	+29.209%
2024-10-11	7.5000	7.7500	7.5000	7.7500	+0.259%	8	45	+30.710%
2024-10-10	7.7300	7.7300	7.7300	7.7300	+6.474%	1	44	+31.048%
2024-10-08	7.2600	7.2600	7.2600	7.2600	+2.979%	1	45	+39.532%
2024-10-04	7.0500	7.0500	7.0500	7.0500	+23.684%	20	44	+43.688%
2024-10-01	5.7000	5.7000	5.7000	5.7000	-10.236%	10	34	+77.719%
2024-09-26	6.3500	6.3500	6.3500	6.3500	+4.098%	1	24	+59.528%
2024-09-24	6.1000	6.1000	6.1000	6.1000	+1.667%	1	23	+66.066%
2024-09-23	6.0000	6.0000	6.0000	6.0000	+18.343%	1	22	+68.833%
2024-09-17	5.0500	5.0700	5.0400	5.0700	+0.396%	17	21	+99.803%
2024-09-16	5.1500	5.1500	5.0500	5.0500	0.000%	4	4	+100.594%