Dark

TLT20270219P82
TLT Feb 19 2027 82.00 Put (TLT270219P00082000)
option OPRA

EOD

Aug 5, 2026

2.30-4.959%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3500	2.3500	2.3000	2.3000	-4.959%	2	2,014	0.000%
2026-08-04	2.5500	2.5800	2.4200	2.4200	-12.635%	62	2,013	-4.959%
2026-08-03	2.7900	2.7900	2.7700	2.7700	-7.667%	16	2,053	-16.968%
2026-07-31	2.8000	3.1000	2.8000	3.0000	+14.068%	263	2,039	-23.333%
2026-07-30	2.5400	2.7200	2.5300	2.6300	+22.326%	94	2,015	-12.548%
2026-07-29	1.9600	2.1500	1.9600	2.1500	+11.979%	6	1,960	+6.977%
2026-07-28	1.9200	1.9300	1.9200	1.9200	-5.882%	9	1,956	+19.792%
2026-07-27	2.0400	2.0400	2.0400	2.0400	-16.393%	5	1,947	+12.745%
2026-07-23	2.3400	2.4400	2.3400	2.4400	+13.488%	48	1,942	-5.738%
2026-07-22	2.0500	2.1500	2.0500	2.1500	+6.436%	11	1,918	+6.977%
2026-07-21	2.0000	2.1000	1.9900	2.0200	+4.663%	124	1,912	+13.861%
2026-07-20	1.9300	1.9300	1.9300	1.9300	+8.427%	11	1,849	+19.171%
2026-07-15	1.7800	1.7800	1.7800	1.7800	-5.319%	2	1,839	+29.213%
2026-07-14	1.8800	1.9000	1.8800	1.8800	-1.571%	27	1,837	+22.340%
2026-07-13	1.8500	1.9200	1.8500	1.9100	+12.353%	23	1,827	+20.419%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-6.077%	2	1,827	+35.294%
2026-07-08	1.8100	1.8100	1.8100	1.8100	+21.477%	3	1,825	+27.072%
2026-07-07	1.4900	1.4900	1.4900	1.4900	+9.559%	4	1,828	+54.362%
2026-07-06	1.3500	1.3600	1.3500	1.3600	-2.158%	3	1,828	+69.118%
2026-07-02	1.3500	1.3900	1.3100	1.3900	+5.303%	15	1,818	+65.468%
2026-07-01	1.3900	1.4100	1.3200	1.3200	+25.714%	47	1,818	+74.242%
2026-06-30	1.0500	1.0500	1.0500	1.0500	+9.375%	1	1,815	+119.048%
2026-06-29	0.9500	0.9600	0.9500	0.9600	-2.041%	2	1,815	+139.583%
2026-06-26	1.0000	1.0100	0.9700	0.9800	-6.667%	9	1,814	+134.694%
2026-06-25	1.0000	1.0600	1.0000	1.0500	-5.405%	5	1,815	+119.048%
2026-06-24	1.1200	1.1200	1.1100	1.1100	-23.973%	6	1,813	+107.207%
2026-06-23	1.4600	1.4600	1.4600	1.4600	-1.351%	1	1,808	+57.534%
2026-06-22	1.4800	1.4800	1.4800	1.4800	+10.448%	1	1,809	+55.405%
2026-06-18	1.2600	1.3400	1.2600	1.3400	-10.667%	47	1,777	+71.642%
2026-06-16	1.5200	1.5200	1.5000	1.5000	-13.295%	2	1,777	+53.333%
2026-06-15	1.7300	1.7300	1.7300	1.7300	-13.930%	1	1,777	+32.948%
2026-06-08	1.9100	2.0100	1.9100	2.0100	+12.921%	444	1,777	+14.428%
2026-06-04	1.7800	1.7800	1.7800	1.7800	-8.718%	55	1,340	+29.213%
2026-06-03	1.9500	1.9500	1.9500	1.9500	+12.717%	1	1,285	+17.949%
2026-06-02	1.7300	1.7300	1.7300	1.7300	-5.978%	20	1,306	+32.948%
2026-06-01	2.0000	2.0500	1.8300	1.8400	0.000%	1,218	1,286	+25.000%
2026-05-29	1.8100	1.8900	1.8100	1.8400	-4.167%	1,636	1,170	+25.000%
2026-05-28	1.9200	1.9400	1.8800	1.9200	-8.571%	598	1,054	+19.792%
2026-05-27	2.0700	2.1200	2.0100	2.1000	-5.830%	716	977	+9.524%
2026-05-26	2.2300	2.3400	2.2100	2.2300	-9.350%	1,527	969	+3.139%
2026-05-22	2.5400	2.7200	2.4600	2.4600	-10.545%	3,654	969	-6.504%
2026-05-21	3.0600	3.1000	2.7400	2.7500	-17.910%	3,124	980	-16.364%
2026-05-19	3.3000	3.3600	3.3000	3.3500	+11.667%	200	980	-31.343%
2026-05-18	2.9100	3.0500	2.9100	3.0000	+24.481%	208	845	-23.333%
2026-05-13	2.4300	2.4300	2.4100	2.4100	+15.865%	101	845	-4.564%
2026-05-11	2.0800	2.0800	2.0800	2.0800	+3.483%	10	845	+10.577%
2026-05-06	2.0100	2.0100	2.0100	2.0100	-10.667%	10	739	+14.428%
2026-05-05	2.3300	2.3300	2.2500	2.2500	+2.740%	15	734	+2.222%
2026-05-01	2.2500	2.2500	2.1900	2.1900	-2.232%	11	731	+5.023%
2026-04-30	2.2500	2.2500	2.2300	2.2400	+1.357%	26	731	+2.679%
2026-04-29	2.1900	2.2100	2.1900	2.2100	+3.271%	40	713	+4.072%
2026-04-28	2.1000	2.1400	2.0900	2.1400	+9.184%	108	742	+7.477%
2026-04-27	1.9600	1.9600	1.9600	1.9600	+3.158%	1	666	+17.347%
2026-04-23	1.8400	1.9100	1.8400	1.9000	-0.524%	101	666	+21.053%
2026-04-20	1.9100	1.9100	1.9100	1.9100	-8.173%	2	566	+20.419%
2026-04-16	2.0800	2.0800	2.0800	2.0800	0.000%	4	566	+10.577%
2026-04-13	2.0800	2.0800	2.0800	2.0800	0.000%	1	562	+10.577%
2026-04-10	2.0800	2.0800	2.0800	2.0800	+2.970%	2	562	+10.577%
2026-04-09	2.1500	2.1500	2.0200	2.0200	+1.000%	2	562	+13.861%
2026-04-08	1.9800	2.0000	1.9800	2.0000	-16.667%	6	561	+15.000%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+7.143%	4	557	-4.167%
2026-04-06	2.2400	2.2400	2.2400	2.2400	-3.448%	4	553	+2.679%
2026-04-01	2.3000	2.3200	2.3000	2.3200	-7.200%	53	553	-0.862%
2026-03-31	2.5000	2.5000	2.5000	2.5000	-14.384%	1	575	-8.000%
2026-03-26	2.9200	2.9200	2.9200	2.9200	+12.741%	25	574	-21.233%
2026-03-25	2.6800	2.6800	2.5900	2.5900	-3.717%	9	549	-11.197%
2026-03-23	2.6900	2.6900	2.6900	2.6900	-7.877%	1	549	-14.498%
2026-03-20	2.9200	2.9200	2.9200	2.9200	+26.957%	25	548	-21.233%
2026-03-18	2.2700	2.3200	2.2200	2.3000	-6.122%	83	523	0.000%
2026-03-16	2.4400	2.4500	2.4400	2.4500	-2.390%	6	441	-6.122%
2026-03-13	2.5100	2.5100	2.5100	2.5100	+1.210%	3	442	-8.367%
2026-03-12	2.4800	2.4800	2.4800	2.4800	+22.772%	3	440	-7.258%
2026-03-11	2.0300	2.0300	2.0200	2.0200	+30.323%	2	440	+13.861%
2026-03-10	1.5600	1.5600	1.5500	1.5500	+15.672%	427	438	+48.387%
2026-03-02	1.3000	1.3400	1.3000	1.3400	+12.605%	3	11	+71.642%
2026-02-27	1.1900	1.1900	1.1900	1.1900	-6.299%	2	8	+93.277%
2026-02-26	1.2700	1.2700	1.2700	1.2700	-7.971%	3	6	+81.102%
2026-02-23	1.3800	1.3800	1.3800	1.3800	-6.757%	2	3	+66.667%
2026-02-20	1.4800	1.4800	1.4800	1.4800	0.000%	1	1	+55.405%