Dark

TLT20270115P94
TLT Jan 15 2027 94.00 Put (TLT270115P00094000)
option OPRA

EOD

Jul 31, 2026

12.43+6.879%(+0.80)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	12.4300	12.4300	12.4300	12.4300	+6.879%	100	391	0.000%
2026-07-29	11.5900	11.6300	11.5900	11.6300	+15.149%	11	415	+6.879%
2026-07-08	10.1000	10.1000	10.1000	10.1000	+14.773%	3	418	+23.069%
2026-07-01	8.8000	8.8000	8.8000	8.8000	+2.088%	1	415	+41.250%
2026-06-23	8.6200	8.6200	8.6200	8.6200	-0.347%	9	424	+44.200%
2026-06-22	8.6500	8.6500	8.6500	8.6500	-3.352%	2	424	+43.699%
2026-06-02	8.9500	8.9500	8.9500	8.9500	-3.867%	4	424	+38.883%
2026-05-28	9.3100	9.3100	9.3100	9.3100	-3.623%	1	424	+33.512%
2026-05-26	9.6600	9.6600	9.6500	9.6600	-8.868%	5	428	+28.675%
2026-05-22	10.3000	10.6000	10.3000	10.6000	-4.933%	2	430	+17.264%
2026-05-15	11.1500	11.1500	11.1500	11.1500	+11.500%	1	432	+11.480%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+8.225%	1	432	+24.300%
2026-05-01	9.2400	9.2400	9.2400	9.2400	+7.068%	15	438	+34.524%
2026-04-13	8.6000	8.6300	8.6000	8.6300	-3.034%	3	438	+44.032%
2026-04-07	8.9000	8.9000	8.9000	8.9000	+20.108%	4	437	+39.663%
2026-03-09	7.4000	7.4100	7.4000	7.4100	+8.175%	8	441	+67.746%
2026-03-04	6.8500	6.8500	6.8500	6.8500	+5.385%	16	443	+81.460%
2026-02-26	6.5000	6.5000	6.5000	6.5000	-8.964%	20	443	+91.231%
2026-02-13	7.1500	7.1500	7.1400	7.1400	-17.552%	21	444	+74.090%
2026-01-29	8.6700	8.6700	8.6600	8.6600	+7.846%	2	444	+43.533%
2026-01-26	8.0300	8.0300	8.0300	8.0300	-7.168%	1	445	+54.795%
2026-01-06	8.6500	8.6500	8.6500	8.6500	+6.396%	6	444	+43.699%
2025-12-29	8.2000	8.2500	8.1300	8.1300	-2.401%	55	444	+52.891%
2025-12-24	8.4700	8.4700	8.3300	8.3300	-1.653%	3	435	+49.220%
2025-12-23	8.4700	8.4700	8.4700	8.4700	-2.644%	1	435	+46.753%
2025-12-22	8.7000	8.7000	8.7000	8.7000	+0.928%	6	438	+42.874%
2025-12-19	8.6200	8.6200	8.6200	8.6200	+3.110%	1	438	+44.200%
2025-12-18	8.4000	8.4000	8.3600	8.3600	-3.908%	20	438	+48.684%
2025-12-17	8.7000	8.7000	8.7000	8.7000	-2.247%	30	418	+42.874%
2025-12-15	8.9000	8.9000	8.9000	8.9000	-1.111%	1	418	+39.663%
2025-12-12	9.0000	9.0000	9.0000	9.0000	+6.132%	8	418	+38.111%
2025-12-10	8.5700	8.5700	8.4800	8.4800	-0.586%	15	416	+46.580%
2025-12-09	8.5300	8.5300	8.5300	8.5300	+8.249%	10	401	+45.721%
2025-12-02	7.8800	7.8800	7.8800	7.8800	+0.382%	10	391	+57.741%
2025-12-01	7.8700	7.8700	7.8500	7.8500	+10.408%	2	381	+58.344%
2025-11-28	7.1100	7.1500	7.0500	7.1100	+0.566%	22	380	+74.824%
2025-11-26	7.0700	7.0700	7.0700	7.0700	-7.339%	6	374	+75.813%
2025-11-04	7.6300	7.6300	7.6300	7.6300	+0.527%	1	374	+62.910%
2025-10-31	7.5500	7.5900	7.5500	7.5900	+1.200%	6	374	+63.768%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+6.383%	5	374	+65.733%
2025-10-27	7.0500	7.0500	7.0500	7.0500	-0.704%	8	369	+76.312%
2025-10-23	7.1000	7.1000	7.1000	7.1000	+2.158%	10	369	+75.070%
2025-10-21	6.9500	6.9500	6.9500	6.9500	-9.150%	21	366	+78.849%
2025-10-15	7.6500	7.6500	7.6500	7.6500	-10.211%	2	347	+62.484%
2025-10-14	7.7500	8.5200	7.7500	8.5200	+10.649%	2	347	+45.892%
2025-10-13	7.8500	7.8500	7.7000	7.7000	+0.522%	4	346	+61.429%
2025-10-10	7.7000	8.6600	7.6600	7.6600	-8.810%	4	343	+62.272%
2025-10-06	8.4000	8.4000	8.4000	8.4000	+5.263%	1	340	+47.976%
2025-10-01	7.9800	7.9800	7.9800	7.9800	-7.746%	1	341	+55.764%
2025-09-24	8.6500	8.6500	8.6500	8.6500	-2.039%	3	340	+43.699%
2025-09-23	8.6500	8.8300	8.6500	8.8300	+5.119%	2	340	+40.770%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+7.006%	1	339	+47.976%
2025-09-16	7.8500	7.8500	7.8500	7.8500	-1.506%	1	338	+58.344%
2025-09-15	7.9300	7.9700	7.9300	7.9700	-2.209%	3	338	+55.960%
2025-09-10	8.6000	8.6000	8.1500	8.1500	-4.678%	10	338	+52.515%
2025-09-09	8.7000	8.7000	8.5500	8.5500	-0.927%	5	331	+45.380%
2025-09-08	8.6000	8.6300	8.6000	8.6300	-8.094%	4	328	+44.032%
2025-09-05	9.3900	9.3900	9.3900	9.3900	-6.567%	1	327	+32.375%
2025-08-28	10.0500	10.0500	10.0500	10.0500	-2.522%	3	327	+23.682%
2025-08-25	10.3200	10.3200	10.3100	10.3100	-1.340%	2	327	+20.563%
2025-08-21	10.4500	10.4500	10.4500	10.4500	+0.481%	1	325	+18.947%
2025-08-19	10.4000	10.4000	10.4000	10.4000	+5.799%	1	325	+19.519%
2025-08-11	9.8300	9.8300	9.8300	9.8300	+6.270%	1	325	+26.450%
2025-08-05	9.2500	9.2500	9.2500	9.2500	-5.128%	3	326	+34.378%
2025-08-01	9.6200	9.7500	9.6200	9.7500	-12.946%	32	323	+27.487%
2025-07-14	11.2000	11.2000	11.2000	11.2000	-5.085%	1	346	+10.982%
2025-06-16	11.8000	11.8000	11.8000	11.8000	+2.342%	3	346	+5.339%
2025-06-10	11.5300	11.5300	11.5300	11.5300	+2.489%	3	346	+7.806%
2025-06-05	11.2500	11.2500	11.2500	11.2500	-14.122%	2	346	+10.489%
2025-05-21	12.8500	13.1000	12.8500	13.1000	+9.167%	6	346	-5.115%
2025-05-20	12.0000	12.0000	11.9700	12.0000	-2.439%	3	342	+3.583%
2025-05-19	12.3000	12.3000	12.3000	12.3000	+4.237%	4	339	+1.057%
2025-05-15	11.7700	11.8000	11.7700	11.8000	+0.683%	3	335	+5.339%
2025-05-13	11.7100	11.7200	11.7100	11.7200	+6.063%	2	334	+6.058%
2025-05-09	11.0500	11.0500	11.0500	11.0500	-2.212%	4	332	+12.489%
2025-05-05	11.3000	11.3000	11.3000	11.3000	+7.414%	5	331	+10.000%
2025-04-28	10.5200	10.5200	10.5200	10.5200	-9.700%	1	331	+18.156%
2025-04-15	11.6500	11.6500	11.6500	11.6500	-2.265%	2	330	+6.695%
2025-04-14	11.9200	11.9200	11.9200	11.9200	+4.378%	30	330	+4.279%
2025-04-08	10.3500	11.4200	10.3500	11.4200	+34.353%	8	330	+8.844%
2025-04-04	7.9500	8.5000	7.9500	8.5000	+1.190%	38	327	+46.235%
2025-04-03	8.3500	8.4000	8.3500	8.4000	-2.326%	2	327	+47.976%
2025-04-01	8.6000	8.6000	8.6000	8.6000	-13.568%	100	328	+44.535%
2025-03-26	9.8500	9.9500	9.8500	9.9500	+5.291%	101	347	+24.925%
2025-03-24	9.4500	9.4500	9.4500	9.4500	+3.166%	1	246	+31.534%
2025-03-10	9.1600	9.1600	9.1600	9.1600	-4.683%	5	246	+35.699%
2025-03-06	9.6100	9.6100	9.6100	9.6100	+4.798%	1	250	+29.344%
2025-03-05	9.1700	9.1700	9.1700	9.1700	+9.558%	1	250	+35.551%
2025-03-03	8.3700	8.3700	8.3700	8.3700	-23.211%	6	250	+48.507%
2025-02-18	10.8500	10.9000	10.8500	10.9000	-1.802%	3	244	+14.037%
2025-02-12	11.1500	11.3800	11.1000	11.1000	+4.717%	33	246	+11.982%
2025-02-11	10.4500	10.6000	10.4500	10.6000	+2.913%	7	237	+17.264%
2025-02-10	10.0300	10.3000	10.0300	10.3000	+3.000%	5	239	+20.680%
2025-02-07	10.0300	10.0300	10.0000	10.0000	+4.058%	40	240	+24.300%
2025-02-06	9.6100	9.6100	9.6100	9.6100	+1.693%	1	260	+29.344%
2025-02-05	9.5300	9.6000	9.4000	9.4500	-11.268%	40	259	+31.534%
2025-01-21	10.7000	10.7000	10.6500	10.6500	-14.113%	13	271	+16.714%
2025-01-14	12.5000	12.5000	12.4000	12.4000	+1.059%	15	271	+0.242%
2025-01-13	12.2700	12.3100	12.2200	12.2700	+0.574%	10	268	+1.304%
2025-01-10	12.2300	12.2300	12.2000	12.2000	-0.813%	14	268	+1.885%
2025-01-08	12.3000	12.3000	12.3000	12.3000	+3.623%	3	268	+1.057%
2025-01-07	11.8000	11.9400	11.8000	11.8700	+5.982%	10	268	+4.718%
2025-01-06	11.4000	11.4000	11.2000	11.2000	+2.658%	4	268	+10.982%
2025-01-03	10.9100	10.9100	10.9100	10.9100	-1.088%	60	267	+13.932%
2024-12-27	11.0300	11.0300	11.0200	11.0300	+4.057%	18	237	+12.693%
2024-12-26	11.0000	11.0600	10.6000	10.6000	-1.943%	9	228	+17.264%
2024-12-23	10.8100	10.8100	10.8100	10.8100	+4.042%	1	221	+14.986%
2024-12-20	10.3900	10.3900	10.3900	10.3900	-3.078%	1	220	+19.634%
2024-12-19	10.6000	10.7200	10.6000	10.7200	+15.269%	6	220	+15.951%
2024-12-18	9.3000	9.3000	9.3000	9.3000	+1.639%	11	220	+33.656%
2024-12-17	9.3500	9.3500	9.1500	9.1500	-3.072%	2	209	+35.847%
2024-12-16	9.4400	9.4400	9.4400	9.4400	-2.378%	1	206	+31.674%
2024-12-13	9.5300	9.6700	9.5300	9.6700	+20.124%	12	206	+28.542%
2024-12-09	8.0900	8.0900	8.0400	8.0500	+1.899%	10	200	+54.410%
2024-12-06	7.9200	7.9200	7.9000	7.9000	+1.282%	24	195	+57.342%
2024-12-05	7.7500	7.8000	7.7500	7.8000	-2.500%	10	188	+59.359%
2024-12-04	8.0000	8.0000	8.0000	8.0000	+0.251%	10	188	+55.375%
2024-12-03	7.9700	7.9800	7.9700	7.9800	-0.250%	3	188	+55.764%
2024-12-02	8.0000	8.0000	8.0000	8.0000	-12.088%	13	191	+55.375%
2024-11-26	9.1000	9.1000	9.0800	9.1000	-0.763%	20	191	+36.593%
2024-11-25	9.1700	9.1700	9.1500	9.1700	-6.998%	10	191	+35.551%
2024-11-22	9.8600	9.8600	9.8600	9.8600	-0.101%	2	191	+26.065%
2024-11-20	9.7900	9.8700	9.7900	9.8700	-3.519%	3	192	+25.937%
2024-11-06	10.1600	10.2400	10.1600	10.2300	+11.075%	105	189	+21.505%
2024-11-05	9.2100	9.2100	9.2100	9.2100	+0.109%	1	102	+34.962%
2024-11-04	9.2000	9.2000	9.2000	9.2000	-10.331%	2	101	+35.109%
2024-11-01	10.3500	10.3500	10.2600	10.2600	+1.584%	16	99	+21.150%
2024-10-29	10.1000	10.1000	10.1000	10.1000	+0.899%	14	91	+23.069%
2024-10-28	10.0200	10.0300	10.0100	10.0100	+9.399%	5	79	+24.176%
2024-10-24	9.1500	9.1500	9.1500	9.1500	+1.105%	5	74	+35.847%
2024-10-17	8.6700	9.0500	8.6700	9.0500	+12.283%	20	74	+37.348%
2024-10-15	8.2900	8.2900	7.9400	8.0600	-11.429%	15	54	+54.218%
2024-10-14	9.1000	9.1000	9.1000	9.1000	+7.059%	1	39	+36.593%
2024-10-11	8.5000	8.5000	8.5000	8.5000	+4.039%	2	39	+46.235%
2024-10-09	8.0500	8.2400	8.0500	8.1700	+1.114%	23	39	+52.142%
2024-10-07	8.0300	8.0800	8.0300	8.0800	+2.930%	2	21	+53.837%
2024-10-04	7.7000	7.8500	7.7000	7.8500	+3.289%	6	19	+58.344%
2024-10-03	7.5000	7.6000	7.5000	7.6000	+8.262%	2	16	+63.553%
2024-09-26	7.1000	7.1000	7.0200	7.0200	+4.000%	2	14	+77.066%
2024-09-23	6.7500	6.7500	6.7500	6.7500	+3.053%	1	13	+84.148%
2024-09-19	6.5500	6.5500	6.5500	6.5500	+13.322%	6	12	+89.771%
2024-09-17	5.7800	5.7800	5.7800	5.7800	-1.027%	5	6	+115.052%
2024-09-16	5.8400	5.8400	5.8400	5.8400	0.000%	1	1	+112.842%