Dark

TLT20270219P80
TLT Feb 19 2027 80.00 Put (TLT270219P00080000)
option OPRA

EOD

Aug 5, 2026

1.62-4.142%(-0.07)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6200	1.6300	1.6200	1.6200	-4.142%	15	21,078	0.000%
2026-08-04	1.8000	1.8000	1.6900	1.6900	-14.646%	51	21,169	-4.142%
2026-08-03	1.9800	1.9800	1.9800	1.9800	-9.589%	1	21,169	-18.182%
2026-07-31	1.9900	2.1900	1.9900	2.1900	+19.022%	126	21,168	-26.027%
2026-07-30	1.7900	1.8400	1.7900	1.8400	+6.358%	147	21,155	-11.957%
2026-07-29	1.3200	1.7300	1.3200	1.7300	+49.138%	1,051	21,365	-6.358%
2026-07-28	1.2600	1.2600	1.1600	1.1600	-12.782%	80	21,315	+39.655%
2026-07-27	1.3700	1.3700	1.3300	1.3300	-6.993%	2	21,241	+21.805%
2026-07-24	1.5100	1.5100	1.4300	1.4300	-13.333%	2,750	21,239	+13.287%
2026-07-23	1.5700	1.6500	1.5700	1.6500	+22.222%	203	21,460	-1.818%
2026-07-21	1.2700	1.3600	1.2700	1.3500	+6.299%	9	21,591	+20.000%
2026-07-20	1.2500	1.2700	1.2500	1.2700	+20.952%	37	21,588	+27.559%
2026-07-17	1.0500	1.0500	1.0500	1.0500	-15.323%	1	21,552	+54.286%
2026-07-16	1.2800	1.2800	1.2400	1.2400	+8.772%	2	21,551	+30.645%
2026-07-15	1.1600	1.1600	1.1400	1.1400	-7.317%	4	21,550	+42.105%
2026-07-14	1.1700	1.2300	1.1700	1.2300	-8.209%	130	21,549	+31.707%
2026-07-13	1.2000	1.3400	1.2000	1.3400	+18.584%	27	21,537	+20.896%
2026-07-10	1.1300	1.1300	1.1300	1.1300	-0.877%	5	21,536	+43.363%
2026-07-08	1.2300	1.2400	1.1400	1.1400	+29.545%	6	21,534	+42.105%
2026-07-06	0.8800	0.8800	0.8800	0.8800	+2.326%	1	21,532	+84.091%
2026-07-02	0.8600	0.8600	0.8600	0.8600	+1.176%	1	21,532	+88.372%
2026-07-01	0.8500	0.8500	0.8500	0.8500	+26.866%	1	21,532	+90.588%
2026-06-30	0.6700	0.6700	0.6700	0.6700	+13.559%	1	21,533	+141.791%
2026-06-29	0.5900	0.5900	0.5900	0.5900	-9.231%	1	21,533	+174.576%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-5.797%	1	21,534	+149.231%
2026-06-25	0.6900	0.6900	0.6900	0.6900	-9.211%	50	21,533	+134.783%
2026-06-24	0.7600	0.7600	0.7600	0.7600	-22.449%	4	21,587	+113.158%
2026-06-23	0.9700	1.0000	0.9700	0.9800	-3.922%	16	21,583	+65.306%
2026-06-22	0.9900	1.0200	0.9900	1.0200	+12.088%	2	21,570	+58.824%
2026-06-18	0.8800	0.9100	0.8400	0.9100	-12.500%	27	21,598	+78.022%
2026-06-17	1.0400	1.0400	1.0400	1.0400	-1.887%	3	21,598	+55.769%
2026-06-16	1.1200	1.1200	1.0600	1.0600	-10.924%	2	21,598	+52.830%
2026-06-15	1.2200	1.2200	1.1900	1.1900	-6.299%	2	21,597	+36.134%
2026-06-12	1.2700	1.2700	1.2700	1.2700	+4.098%	1	21,597	+27.559%
2026-06-11	1.3900	1.3900	1.2200	1.2200	-11.594%	8	21,597	+32.787%
2026-06-10	1.3800	1.3800	1.3800	1.3800	-4.167%	1	21,604	+17.391%
2026-06-09	1.5000	1.5000	1.4400	1.4400	-8.861%	2	21,633	+12.500%
2026-06-08	1.4600	1.5800	1.4600	1.5800	+16.176%	2	21,634	+2.532%
2026-06-05	1.3600	1.3600	1.3600	1.3600	+7.937%	100	21,635	+19.118%
2026-06-02	1.2600	1.2600	1.2600	1.2600	-13.699%	50	21,551	+28.571%
2026-06-01	1.4300	1.4600	1.4300	1.4600	+0.690%	13	21,535	+10.959%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-11.585%	5	21,535	+11.724%
2026-05-26	1.6300	1.6400	1.6300	1.6400	-17.588%	115	21,530	-1.220%
2026-05-22	1.9900	1.9900	1.9900	1.9900	-7.870%	1	21,442	-18.593%
2026-05-21	2.1600	2.1600	2.1600	2.1600	-4.425%	3	21,442	-25.000%
2026-05-20	2.2600	2.2600	2.2600	2.2600	-9.600%	1,000	21,442	-28.319%
2026-05-19	2.5300	2.6100	2.4900	2.5000	+6.838%	6	20,439	-35.200%
2026-05-18	2.1700	2.3400	2.1700	2.3400	+4.933%	39	20,439	-30.769%
2026-05-15	2.2300	2.2300	2.2300	2.2300	+25.989%	10	20,439	-27.354%
2026-05-13	1.7700	1.7700	1.7700	1.7700	+18.000%	8	20,468	-8.475%
2026-05-11	1.5000	1.5000	1.5000	1.5000	-16.667%	3	20,468	+8.000%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+13.208%	4	20,470	-10.000%
2026-05-01	1.6200	1.6200	1.5900	1.5900	-4.790%	254	20,466	+1.887%
2026-04-30	1.6700	1.6700	1.6700	1.6700	+12.838%	1	20,466	-2.994%
2026-04-28	1.5500	1.5500	1.4800	1.4800	+2.069%	503	20,466	+9.459%
2026-04-27	1.4200	1.4500	1.4200	1.4500	+3.571%	7	20,491	+11.724%
2026-04-24	1.4100	1.4200	1.4000	1.4000	+4.478%	501	20,489	+15.714%
2026-04-23	1.3400	1.3400	1.3400	1.3400	+1.515%	1	20,662	+20.896%
2026-04-22	1.3200	1.3200	1.3200	1.3200	+3.125%	3	20,662	+22.727%
2026-04-17	1.3100	1.3100	1.2800	1.2800	-5.882%	2	20,665	+26.563%
2026-04-14	1.3600	1.3600	1.3600	1.3600	-10.526%	1	20,666	+19.118%
2026-04-13	1.5200	1.5200	1.5200	1.5200	+0.662%	1	20,666	+6.579%
2026-04-08	1.4600	1.5100	1.4600	1.5100	-18.378%	2	20,665	+7.285%
2026-04-07	1.8500	1.8500	1.8500	1.8500	+13.497%	1	20,664	-12.432%
2026-04-06	1.6200	1.6300	1.6200	1.6300	-30.638%	4	20,665	-0.613%
2026-03-27	2.3900	2.3900	2.3500	2.3500	+17.500%	4	20,668	-31.064%
2026-03-26	2.1100	2.1100	2.0000	2.0000	-2.913%	2	20,671	-19.000%
2026-03-25	2.0000	2.0600	2.0000	2.0600	-11.966%	7	20,672	-21.359%
2026-03-24	2.3400	2.3400	2.3400	2.3400	+11.429%	1	20,670	-30.769%
2026-03-23	2.1400	2.1400	2.1000	2.1000	-12.134%	48	20,671	-22.857%
2026-03-20	1.8700	2.3900	1.8700	2.3900	+46.626%	12	20,625	-32.218%
2026-03-19	1.7300	1.7300	1.6300	1.6300	-7.910%	6	20,621	-0.613%
2026-03-18	1.7000	1.7700	1.7000	1.7700	+7.927%	87	20,655	-8.475%
2026-03-17	1.6500	1.6500	1.6000	1.6400	-6.818%	20,005	20,613	-1.220%
2026-03-16	1.8400	1.8400	1.7600	1.7600	-16.588%	3	608	-7.955%
2026-03-13	1.9500	2.1100	1.9500	2.1100	+31.056%	3	606	-23.223%
2026-03-11	1.5100	1.6100	1.5100	1.6100	+40.000%	7	604	+0.621%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+16.162%	1	597	+40.870%
2026-03-04	0.9900	0.9900	0.9900	0.9900	+1.020%	1	616	+63.636%
2026-03-03	1.0500	1.0500	0.9800	0.9800	0.000%	700	615	+65.306%
2026-03-02	0.9800	0.9800	0.9800	0.9800	+13.953%	1	27	+65.306%
2026-02-27	0.8600	0.8600	0.8600	0.8600	-7.527%	2	26	+88.372%
2026-02-26	0.9100	0.9300	0.9100	0.9300	-2.105%	4	25	+74.194%
2026-02-25	0.9500	0.9500	0.9500	0.9500	-5.941%	15	7	+70.526%
2026-02-24	1.0100	1.0100	1.0100	1.0100	+2.020%	1	7	+60.396%
2026-02-23	0.9900	0.9900	0.9900	0.9900	-10.000%	2	6	+63.636%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-4.348%	1	6	+47.273%
2026-02-19	1.1700	1.1700	1.1500	1.1500	0.000%	5	5	+40.870%