Dark

TLT20270115P93
TLT Jan 15 2027 93.00 Put (TLT270115P00093000)
option OPRA

EOD

Aug 4, 2026

10.72-2.545%(-0.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.6900	10.7200	10.6900	10.7200	-2.545%	4	1,916	0.000%
2026-08-03	11.0000	11.0000	11.0000	11.0000	-5.254%	2	1,915	-2.545%
2026-07-31	11.6100	11.6100	11.6100	11.6100	+24.171%	17	1,915	-7.666%
2026-07-13	9.3500	9.3500	9.3500	9.3500	+5.056%	2	1,898	+14.652%
2026-07-09	8.9000	8.9000	8.9000	8.9000	-2.732%	20	1,896	+20.449%
2026-07-08	9.1500	9.1500	9.1500	9.1500	+10.641%	14	1,896	+17.158%
2026-07-06	8.2700	8.2700	8.2700	8.2700	+4.816%	2	1,908	+29.625%
2026-07-01	7.8900	7.8900	7.8900	7.8900	+14.348%	10	1,910	+35.868%
2026-06-30	6.8500	6.9500	6.7600	6.9000	+2.222%	22	1,920	+55.362%
2026-06-26	6.7000	6.8000	6.6500	6.7500	0.000%	30	1,923	+58.815%
2026-06-24	6.7700	6.7700	6.7500	6.7500	-13.462%	50	1,921	+58.815%
2026-06-22	7.8000	7.8000	7.8000	7.8000	+2.632%	1	1,921	+37.436%
2026-06-16	7.6000	7.6000	7.6000	7.6000	-6.173%	1	1,921	+41.053%
2026-06-15	8.1000	8.1000	8.1000	8.1000	0.000%	1	1,923	+32.346%
2026-06-02	8.0500	8.1000	8.0500	8.1000	-2.410%	16	1,923	+32.346%
2026-05-29	8.3000	8.3000	8.3000	8.3000	-19.024%	1	1,909	+29.157%
2026-05-18	10.0900	10.2500	10.0500	10.2500	+13.010%	11	1,909	+4.585%
2026-05-14	8.7500	9.0700	8.7500	9.0700	-1.198%	70	1,900	+18.192%
2026-05-13	9.1800	9.1800	9.1800	9.1800	+2.000%	40	1,901	+16.776%
2026-05-12	9.0000	9.0000	9.0000	9.0000	+7.784%	10	1,901	+19.111%
2026-05-11	8.3500	8.3500	8.3500	8.3500	-1.880%	1	1,901	+28.383%
2026-04-29	8.5000	8.5100	8.5000	8.5100	+8.546%	100	1,911	+25.969%
2026-04-24	7.8100	7.8400	7.8000	7.8400	+0.256%	4	1,892	+36.735%
2026-04-13	7.8200	7.8200	7.8200	7.8200	-6.794%	1	1,889	+37.084%
2026-04-07	8.3500	8.3900	8.3500	8.3900	-0.119%	130	1,970	+27.771%
2026-03-30	8.4200	8.4200	8.4000	8.4000	-7.692%	8	1,840	+27.619%
2026-03-20	9.1400	9.1400	9.1000	9.1000	+18.182%	3	1,888	+17.802%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-4.938%	40	1,891	+39.221%
2026-03-18	7.8000	8.1000	7.8000	8.1000	+1.759%	9	1,897	+32.346%
2026-03-16	7.9600	7.9600	7.9600	7.9600	+29.431%	15	1,895	+34.673%
2026-03-04	6.1500	6.1500	6.1500	6.1500	-2.690%	19	1,910	+74.309%
2026-03-03	6.3300	6.3300	6.3200	6.3200	+6.040%	4	1,924	+69.620%
2026-03-02	5.9600	5.9600	5.9600	5.9600	+2.759%	30	1,925	+79.866%
2026-02-26	5.8000	5.8000	5.8000	5.8000	-11.854%	2	1,943	+84.828%
2026-02-20	6.5100	6.5800	6.5100	6.5800	+2.492%	3	1,945	+62.918%
2026-02-19	6.4200	6.4200	6.4200	6.4200	+1.102%	1	1,945	+66.978%
2026-02-18	6.2800	6.3500	6.2800	6.3500	-12.414%	530	1,945	+68.819%
2026-02-10	7.2500	7.2500	7.2500	7.2500	-10.050%	30	2,109	+47.862%
2026-02-09	8.0600	8.0600	8.0600	8.0600	-5.841%	1	2,094	+33.002%
2026-02-03	8.5700	8.5800	8.5600	8.5600	+4.774%	52	2,094	+25.234%
2026-01-29	8.1700	8.1700	8.1700	8.1700	+7.359%	1	2,045	+31.212%
2026-01-13	7.6100	7.6100	7.6100	7.6100	-0.131%	1	2,045	+40.867%
2026-01-07	7.6200	7.6200	7.6200	7.6200	+2.973%	2	2,046	+40.682%
2025-12-29	7.4000	7.4800	7.4000	7.4000	-6.566%	8	2,046	+44.865%
2025-12-23	8.0700	8.0700	7.9000	7.9200	-0.252%	14	2,047	+35.354%
2025-12-22	7.9800	7.9800	7.9100	7.9400	-0.750%	39	2,040	+35.013%
2025-12-17	8.0000	8.0000	8.0000	8.0000	-0.621%	50	2,021	+34.000%
2025-12-16	8.0500	8.0500	8.0500	8.0500	-3.012%	44	2,021	+33.168%
2025-12-12	8.3000	8.3000	8.3000	8.3000	+6.547%	44	1,977	+29.157%
2025-12-10	7.7700	7.7900	7.7700	7.7900	-0.511%	2	1,961	+37.612%
2025-12-09	7.8300	7.8300	7.8300	7.8300	+11.222%	500	1,960	+36.909%
2025-12-03	7.0400	7.0400	7.0400	7.0400	+7.975%	1	1,460	+52.273%
2025-11-28	6.4600	6.5200	6.3000	6.5200	+1.875%	51	1,461	+64.417%
2025-11-26	6.4000	6.4000	6.4000	6.4000	0.000%	2	1,427	+67.500%
2025-11-25	6.4000	6.4000	6.4000	6.4000	-10.739%	21	1,427	+67.500%
2025-11-17	7.1800	7.1800	7.1700	7.1700	-3.108%	15	1,440	+49.512%
2025-11-14	7.4000	7.4000	7.4000	7.4000	+5.413%	1	1,431	+44.865%
2025-11-13	7.0000	7.0200	7.0000	7.0200	-4.490%	4	1,431	+52.707%
2025-11-05	7.3000	7.3500	7.3000	7.3500	+7.613%	4	1,429	+45.850%
2025-10-30	6.8200	6.8300	6.8200	6.8300	+11.057%	5	1,432	+56.955%
2025-10-28	6.1500	6.1500	6.1500	6.1500	-1.600%	1	1,433	+74.309%
2025-10-27	6.2500	6.2500	6.2500	6.2500	-3.101%	1	1,432	+71.520%
2025-10-21	6.4500	6.4500	6.4500	6.4500	-2.421%	20	1,432	+66.202%
2025-10-20	6.6100	6.6100	6.6100	6.6100	-5.840%	1	1,441	+62.179%
2025-10-15	6.7000	7.0400	6.7000	7.0200	+1.739%	6	1,441	+52.707%
2025-10-14	6.9000	6.9000	6.9000	6.9000	-8.730%	1	1,440	+55.362%
2025-10-08	7.5500	7.5600	7.5500	7.5600	-0.526%	112	1,440	+41.799%
2025-10-07	7.5000	7.6000	7.5000	7.6000	-1.299%	121	1,400	+41.053%
2025-10-06	7.7000	7.7000	7.7000	7.7000	+6.944%	1	1,400	+39.221%
2025-10-03	7.2000	7.2000	7.2000	7.2000	-12.727%	3	1,400	+48.889%
2025-09-22	8.2500	8.2500	8.2500	8.2500	+7.143%	5	1,401	+29.939%
2025-09-18	8.0000	8.0000	7.7000	7.7000	+5.915%	8	1,396	+39.221%
2025-09-16	7.2000	7.2700	7.2000	7.2700	-8.553%	3	1,404	+47.455%
2025-09-09	7.9600	7.9600	7.9500	7.9500	-0.873%	2	1,407	+34.843%
2025-09-08	8.0200	8.0200	8.0200	8.0200	-21.908%	1	1,408	+33.666%
2025-09-02	10.3000	10.3000	10.2500	10.2700	+8.562%	3	1,407	+4.382%
2025-08-28	9.4500	9.4700	9.3500	9.4600	-1.969%	84	1,404	+13.319%
2025-08-20	9.6500	9.6500	9.6500	9.6500	-3.500%	1	1,440	+11.088%
2025-08-18	10.0000	10.0000	10.0000	10.0000	+9.051%	2	1,439	+7.200%
2025-08-11	9.1700	9.1700	9.1700	9.1700	+0.659%	1	1,439	+16.903%
2025-08-01	9.0000	9.1100	9.0000	9.1100	-17.557%	3	1,440	+17.673%
2025-07-16	11.2100	11.2800	10.9900	11.0500	+3.271%	82	1,441	-2.986%
2025-07-15	10.7000	10.7000	10.7000	10.7000	+2.197%	1	1,443	+0.187%
2025-07-14	10.4700	10.4700	10.4700	10.4700	+7.938%	15	1,443	+2.388%
2025-06-26	9.7000	9.7000	9.7000	9.7000	-23.502%	40	1,428	+10.515%
2025-05-22	12.6700	12.6800	12.6700	12.6800	+11.424%	3	1,428	-15.457%
2025-05-20	11.3800	11.3800	11.3800	11.3800	+7.970%	1	1,429	-5.800%
2025-05-09	10.5800	10.5800	10.5400	10.5400	-1.862%	40	1,429	+1.708%
2025-04-24	10.7300	10.7400	10.7300	10.7400	+0.845%	2	1,429	-0.186%
2025-04-16	10.5800	10.6500	10.5800	10.6500	-0.930%	10	1,430	+0.657%
2025-04-15	11.0400	11.0400	10.6800	10.7500	-17.308%	102	1,430	-0.279%
2025-04-11	13.0000	13.0000	13.0000	13.0000	+10.169%	200	1,490	-17.538%
2025-04-10	11.4000	11.8000	11.4000	11.8000	+12.381%	2	1,390	-9.153%
2025-04-09	11.7400	12.3500	10.5000	10.5000	-4.545%	6	1,388	+2.095%
2025-04-08	9.5000	11.0000	9.5000	11.0000	+22.222%	777	1,389	-2.545%
2025-04-07	9.0000	9.0000	9.0000	9.0000	+19.363%	1	655	+19.111%
2025-04-04	7.6400	7.6900	7.5400	7.5400	-6.335%	20	656	+42.175%
2025-04-01	8.0300	8.0500	8.0200	8.0500	-12.973%	8	648	+33.168%
2025-03-26	9.2500	9.2500	9.2500	9.2500	+1.093%	1	640	+15.892%
2025-03-11	9.1500	9.1500	9.1500	9.1500	+2.694%	1	639	+17.158%
2025-03-10	8.9100	8.9100	8.9100	8.9100	+8.659%	1	640	+20.314%
2025-03-04	8.1400	8.2000	8.1400	8.2000	+1.863%	2	641	+30.732%
2025-03-03	8.1700	8.1700	7.8400	8.0500	-4.167%	15	641	+33.168%
2025-02-28	8.3500	8.4000	8.3500	8.4000	+1.205%	22	626	+27.619%
2025-02-26	8.7000	8.7000	8.3000	8.3000	-4.268%	4	637	+29.157%
2025-02-25	8.6700	8.6700	8.6700	8.6700	-14.581%	1	637	+23.645%
2025-02-13	10.1500	10.1500	10.1500	10.1500	-2.871%	1	637	+5.616%
2025-02-12	10.5000	10.5000	10.4500	10.4500	+8.290%	11	637	+2.584%
2025-02-10	9.6500	9.6500	9.6500	9.6500	+6.984%	10	626	+11.088%
2025-02-06	9.0200	9.0200	9.0200	9.0200	+1.806%	1	636	+18.847%
2025-02-05	8.8600	8.8600	8.8600	8.8600	-6.933%	1	635	+20.993%
2025-02-03	9.5200	9.5200	9.5200	9.5200	-1.754%	1	636	+12.605%
2025-01-31	9.6000	9.6900	9.6000	9.6900	-7.184%	12	637	+10.630%
2025-01-24	10.4400	10.4400	10.4400	10.4400	-1.787%	6	642	+2.682%
2025-01-23	10.6300	10.6300	10.6300	10.6300	+1.722%	1	639	+0.847%
2025-01-17	10.4500	10.4500	10.4500	10.4500	-9.602%	2	637	+2.584%
2025-01-10	11.5500	11.5600	11.5500	11.5600	+0.873%	4	637	-7.266%
2025-01-08	11.6400	11.6400	11.4600	11.4600	+2.596%	6	631	-6.457%
2025-01-07	11.0000	11.2000	11.0000	11.1700	+5.676%	7	631	-4.029%
2025-01-06	10.5500	10.6100	10.5500	10.5700	+1.635%	7	628	+1.419%
2025-01-02	10.4000	10.4000	10.4000	10.4000	-0.192%	2	626	+3.077%
2024-12-27	10.1400	10.4500	10.1400	10.4200	+4.200%	84	624	+2.879%
2024-12-26	10.2500	10.3200	9.9500	10.0000	-4.762%	51	642	+7.200%
2024-12-24	10.5000	10.5000	10.5000	10.5000	+3.245%	1	640	+2.095%
2024-12-23	10.1700	10.1700	10.1700	10.1700	+3.882%	1	640	+5.408%
2024-12-20	9.7600	9.8100	9.7600	9.7900	-1.707%	12	639	+9.499%
2024-12-19	10.0300	10.0300	9.9600	9.9600	+10.667%	116	627	+7.631%
2024-12-16	8.8900	9.0000	8.8900	9.0000	0.000%	263	602	+19.111%
2024-12-13	9.0100	9.0100	8.9700	9.0000	+7.143%	34	602	+19.111%
2024-12-12	8.4500	8.4500	8.4000	8.4000	+5.395%	252	585	+27.619%
2024-12-11	7.9700	7.9700	7.9700	7.9700	+2.179%	1	614	+34.504%
2024-12-10	7.7300	7.8000	7.6700	7.8000	+1.961%	18	614	+37.436%
2024-12-09	7.4500	7.6500	7.4500	7.6500	+2.547%	11	604	+40.131%
2024-12-05	7.4400	7.4600	7.4400	7.4600	-1.192%	500	593	+43.700%
2024-12-02	7.5500	7.5500	7.5500	7.5500	-2.581%	10	140	+41.987%
2024-11-29	7.8000	7.8000	7.7500	7.7500	-4.321%	26	140	+38.323%
2024-11-27	7.9500	8.1000	7.9500	8.1000	-4.028%	15	139	+32.346%
2024-11-26	8.4400	8.4400	8.4400	8.4400	+2.303%	5	139	+27.014%
2024-11-25	8.4400	8.4400	8.2500	8.2500	-11.576%	6	139	+29.939%
2024-11-22	9.3300	9.3300	9.3300	9.3300	+1.083%	20	140	+14.898%
2024-11-20	9.2300	9.2300	9.2300	9.2300	-2.328%	2	130	+16.143%
2024-11-18	9.5400	9.5500	9.4500	9.4500	+4.305%	24	130	+13.439%
2024-11-13	9.0600	9.0600	9.0600	9.0600	+7.857%	4	107	+18.322%
2024-11-08	8.4000	8.4000	8.4000	8.4000	-5.618%	2	111	+27.619%
2024-11-07	8.9000	8.9000	8.9000	8.9000	-7.292%	1	110	+20.449%
2024-11-06	9.6200	9.6800	9.5500	9.6000	+7.865%	13	109	+11.667%
2024-11-04	9.1300	9.1300	8.9000	8.9000	-2.305%	5	104	+20.449%
2024-10-30	9.1100	9.1100	9.1100	9.1100	-8.900%	4	102	+17.673%
2024-10-29	10.0000	10.0000	10.0000	10.0000	+12.360%	1	102	+7.200%
2024-10-24	8.9000	8.9000	8.9000	8.9000	-3.261%	2	101	+20.449%
2024-10-23	9.3200	9.3200	9.2000	9.2000	0.000%	2	99	+16.522%
2024-10-21	9.2000	9.2000	9.2000	9.2000	+11.786%	10	97	+16.522%
2024-10-18	8.9000	8.9000	8.2300	8.2300	+29.606%	4	97	+30.255%
2024-10-16	9.4500	9.4500	6.3500	6.3500	-16.993%	40	97	+68.819%
2024-10-15	7.9500	7.9500	7.6500	7.6500	-7.273%	4	85	+40.131%
2024-10-14	7.9800	8.2500	7.9800	8.2500	+0.487%	3	85	+29.939%
2024-10-11	8.0200	8.2100	8.0200	8.2100	+1.358%	4	82	+30.572%
2024-10-10	8.0000	8.1000	8.0000	8.1000	+6.579%	3	80	+32.346%
2024-10-09	7.6000	7.6000	7.6000	7.6000	+1.333%	1	77	+41.053%
2024-10-08	7.5000	7.5000	7.5000	7.5000	0.000%	1	76	+42.933%
2024-10-04	7.5000	7.5000	7.5000	7.5000	+7.143%	6	75	+42.933%
2024-10-03	7.0000	7.0000	7.0000	7.0000	+4.478%	1	72	+53.143%
2024-10-02	6.7000	6.7000	6.7000	6.7000	+1.669%	1	72	+60.000%
2024-09-26	6.8000	6.8000	6.5900	6.5900	-0.303%	11	71	+62.671%
2024-09-24	6.6100	6.6100	6.6100	6.6100	+3.281%	1	62	+62.179%
2024-09-23	6.4000	6.4000	6.4000	6.4000	+3.226%	1	61	+67.500%
2024-09-20	6.2000	6.2000	6.2000	6.2000	+5.983%	4	62	+72.903%
2024-09-18	5.6500	5.9000	4.9600	5.8500	+8.333%	10	60	+83.248%
2024-09-17	5.4500	5.4500	5.4000	5.4000	0.000%	51	51	+98.519%