Dark

TLT20270219P84
TLT Feb 19 2027 84.00 Put (TLT270219P00084000)
option OPRA

EOD

Aug 4, 2026

3.47-14.742%(-0.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.4700	3.4700	3.4700	3.4700	-14.742%	12	9,324	0.000%
2026-07-31	4.0700	4.0700	4.0700	4.0700	+10.000%	156	9,324	-14.742%
2026-07-30	3.6200	3.7000	3.5200	3.7000	+31.673%	213	9,405	-6.216%
2026-07-28	2.8100	2.8100	2.8100	2.8100	-14.329%	1	9,562	+23.488%
2026-07-24	3.2800	3.2900	3.2600	3.2800	-2.671%	180	9,561	+5.793%
2026-07-23	3.4300	3.4300	3.3700	3.3700	+12.333%	6	9,381	+2.967%
2026-07-22	3.0000	3.0000	3.0000	3.0000	+1.010%	300	9,379	+15.667%
2026-07-21	3.0000	3.0000	2.9700	2.9700	+8.394%	6	9,079	+16.835%
2026-07-20	2.5500	2.7400	2.5500	2.7400	+3.396%	3	9,078	+26.642%
2026-07-15	2.6500	2.6500	2.6500	2.6500	0.000%	10	9,077	+30.943%
2026-07-09	2.6500	2.6500	2.6500	2.6500	-3.285%	6	9,086	+30.943%
2026-07-08	2.6500	2.7400	2.6500	2.7400	+8.300%	20	9,086	+26.642%
2026-07-07	2.2700	2.5300	2.2700	2.5300	+28.426%	32	9,069	+37.154%
2026-07-02	1.9700	1.9700	1.9700	1.9700	-0.505%	8	9,034	+76.142%
2026-07-01	2.0500	2.0500	1.9800	1.9800	+22.222%	11	9,034	+75.253%
2026-06-30	1.6200	1.6200	1.6200	1.6200	+3.185%	1	9,034	+114.198%
2026-06-26	1.5700	1.5700	1.5700	1.5700	-1.875%	2	9,033	+121.019%
2026-06-25	1.5200	1.6000	1.5200	1.6000	-3.614%	61	9,036	+116.875%
2026-06-24	1.6600	1.6600	1.6600	1.6600	-22.430%	1	9,096	+109.036%
2026-06-22	2.1400	2.1400	2.1400	2.1400	+15.676%	12	9,098	+62.150%
2026-06-18	1.8600	1.8600	1.8500	1.8500	-11.905%	8	9,111	+87.568%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-12.863%	1	9,111	+65.238%
2026-06-15	2.3400	2.4100	2.3400	2.4100	-3.984%	8	9,111	+43.983%
2026-06-12	2.5500	2.5900	2.5100	2.5100	+2.869%	3	9,111	+38.247%
2026-06-11	2.7100	2.7900	2.4400	2.4400	-12.230%	1,303	9,111	+42.213%
2026-06-10	2.7000	2.8400	2.6700	2.7800	-1.068%	1,136	9,171	+24.820%
2026-06-09	2.9100	2.9600	2.8000	2.8100	-0.707%	1,107	9,184	+23.488%
2026-06-08	2.7400	2.8600	2.7300	2.8300	+4.815%	880	9,146	+22.615%
2026-06-05	2.7100	2.8100	2.6800	2.7000	+8.000%	739	9,130	+28.519%
2026-06-04	2.5000	2.5000	2.4300	2.5000	-7.063%	712	9,127	+38.800%
2026-06-03	2.6500	2.6900	2.6100	2.6900	+10.246%	537	9,142	+28.996%
2026-06-02	2.4500	2.5200	2.4300	2.4400	-6.513%	553	9,257	+42.213%
2026-06-01	2.9100	2.9200	2.5600	2.6100	+1.556%	2,226	9,268	+32.950%
2026-05-29	2.6200	2.6600	2.4700	2.5700	-1.908%	2,669	9,220	+35.019%
2026-05-28	2.8600	2.8700	2.6200	2.6200	-7.746%	2,547	9,142	+32.443%
2026-05-27	2.8400	2.9400	2.7500	2.8400	-9.265%	2,113	9,085	+22.183%
2026-05-26	2.9700	3.1400	2.9700	3.1300	-18.912%	1,045	8,962	+10.863%
2026-05-20	3.8600	3.8600	3.8600	3.8600	+2.933%	25	8,942	-10.104%
2026-05-18	3.7500	3.7500	3.7500	3.7500	-3.101%	1	8,955	-7.467%
2026-05-15	3.7500	3.9000	3.7500	3.8700	+20.186%	30	8,955	-10.336%
2026-05-13	3.1000	3.2200	3.1000	3.2200	+22.901%	9	8,949	+7.764%
2026-05-08	2.6200	2.6200	2.6200	2.6200	-14.098%	5	8,945	+32.443%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+5.536%	5	8,950	+13.770%
2026-05-01	2.8900	2.8900	2.8900	2.8900	-4.305%	10	8,935	+20.069%
2026-04-30	3.0000	3.0200	3.0000	3.0200	-2.581%	55	8,935	+14.901%
2026-04-29	2.9700	3.1000	2.9600	3.1000	+10.320%	62	8,880	+11.935%
2026-04-28	2.8100	2.8100	2.8100	2.8100	+1.079%	2	8,918	+23.488%
2026-04-27	2.6600	2.7800	2.6600	2.7800	+6.923%	9	8,916	+24.820%
2026-04-23	2.5500	2.6200	2.5500	2.6000	+1.961%	51	8,907	+33.462%
2026-04-22	2.5500	2.5500	2.5500	2.5500	+2.000%	1	8,906	+36.078%
2026-04-21	2.5000	2.5100	2.5000	2.5000	+0.402%	50	8,855	+38.800%
2026-04-20	2.5500	2.5600	2.4900	2.4900	-1.190%	100	8,855	+39.357%
2026-04-17	2.5100	2.5200	2.5000	2.5200	-1.563%	53	8,855	+37.698%
2026-04-15	2.4600	2.5600	2.4600	2.5600	-7.914%	50	8,902	+35.547%
2026-04-13	2.8000	2.8000	2.7800	2.7800	-0.358%	14	8,855	+24.820%
2026-04-10	2.7200	2.8200	2.7100	2.7900	-4.452%	17	8,851	+24.373%
2026-04-06	3.0100	3.0100	2.9200	2.9200	-5.195%	6	8,834	+18.836%
2026-04-01	3.0800	3.0800	3.0800	3.0800	-3.750%	2	8,837	+12.662%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-5.045%	3	8,839	+8.438%
2026-03-30	3.3700	3.3700	3.3700	3.3700	-10.133%	3	8,836	+2.967%
2026-03-27	3.7500	3.7500	3.7500	3.7500	+11.940%	6	8,836	-7.467%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-12.987%	1	8,830	+3.582%
2026-03-20	3.7000	3.9100	3.6000	3.8500	+23.794%	1,328	8,830	-9.870%
2026-03-18	3.1100	3.1100	3.1100	3.1100	+11.071%	2	8,798	+11.576%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-20.455%	3	8,797	+23.929%
2026-03-13	3.5000	3.5200	3.4900	3.5200	+7.645%	1,003	8,797	-1.420%
2026-03-12	3.2300	3.3200	3.1900	3.2700	+15.548%	808	9,626	+6.116%
2026-03-11	2.6300	2.8300	2.6300	2.8300	+24.670%	53	10,361	+22.615%
2026-03-10	2.2700	2.2700	2.2700	2.2700	+1.794%	2	10,310	+52.863%
2026-03-09	2.2400	2.2700	2.2300	2.2300	-10.800%	40	10,308	+55.605%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+20.773%	2	10,280	+38.800%
2026-03-05	2.1000	2.1000	2.0700	2.0700	+7.254%	35	10,278	+67.633%
2026-03-04	1.9200	1.9300	1.9100	1.9300	+1.579%	1,034	10,243	+79.793%
2026-03-03	2.0300	2.0300	1.8800	1.9000	+1.604%	431	9,209	+82.632%
2026-03-02	1.8700	1.8700	1.8700	1.8700	+13.333%	1	8,779	+85.561%
2026-02-27	1.6500	1.6500	1.6500	1.6500	-4.070%	2	8,778	+110.303%
2026-02-26	1.7200	1.7200	1.7200	1.7200	-8.021%	10	8,776	+101.744%
2026-02-25	1.8900	1.8900	1.8500	1.8700	-1.579%	656	8,130	+85.561%
2026-02-24	1.9100	1.9100	1.8900	1.9000	-2.564%	360	8,130	+82.632%
2026-02-23	1.9300	1.9500	1.9300	1.9500	-7.143%	50	7,770	+77.949%
2026-02-20	2.0700	2.1400	2.0500	2.1000	+1.942%	1,450	7,720	+65.238%
2026-02-19	2.0700	2.2500	2.0500	2.0600	0.000%	6,270	6,270	+68.447%