Dark

TLT20270617P75
TLT Jun 17 2027 75.00 Put (TLT270617P00075000)
option OPRA

EOD

Aug 5, 2026

1.06-6.195%(-0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0500	1.0600	1.0500	1.0600	-6.195%	5	63,278	0.000%
2026-08-04	1.1300	1.1600	1.0800	1.1300	-8.871%	140	63,766	-6.195%
2026-08-03	1.2200	1.2600	1.2200	1.2400	-5.344%	1,641	63,767	-14.516%
2026-07-31	1.3100	1.3700	1.2200	1.3100	+23.585%	14,766	63,267	-19.084%
2026-07-30	1.0600	1.0600	1.0600	1.0600	+2.913%	1	64,410	0.000%
2026-07-29	0.7500	1.0300	0.7400	1.0300	+30.380%	25	64,410	+2.913%
2026-07-28	0.7800	0.7900	0.7800	0.7900	-4.819%	1,495	64,409	+34.177%
2026-07-27	0.8300	0.8300	0.8300	0.8300	-10.753%	10	64,759	+27.711%
2026-07-24	0.8900	0.9300	0.8900	0.9300	-5.102%	3	64,759	+13.978%
2026-07-23	0.9100	0.9900	0.9100	0.9800	+13.953%	108	64,764	+8.163%
2026-07-22	0.8600	0.8600	0.8600	0.8600	+7.500%	3	64,752	+23.256%
2026-07-21	0.7900	0.8400	0.7900	0.8000	+14.286%	17	64,749	+32.500%
2026-07-20	0.7000	0.7100	0.7000	0.7000	-4.110%	303	64,749	+51.429%
2026-07-15	0.7300	0.7300	0.7300	0.7300	0.000%	25	65,073	+45.205%
2026-07-14	0.7300	0.7300	0.7300	0.7300	-3.947%	5	65,053	+45.205%
2026-07-13	0.7600	0.7600	0.7500	0.7600	+8.571%	35	65,053	+39.474%
2026-07-10	0.7000	0.7000	0.7000	0.7000	0.000%	10	65,048	+51.429%
2026-07-08	0.7000	0.7800	0.7000	0.7000	+4.478%	1,402	65,173	+51.429%
2026-07-07	0.6300	0.6700	0.6300	0.6700	+24.074%	23,410	64,490	+58.209%
2026-07-06	0.5500	0.5500	0.5400	0.5400	+1.887%	3	42,983	+96.296%
2026-07-02	0.5600	0.5600	0.5200	0.5300	-3.636%	435	42,585	+100.000%
2026-07-01	0.5400	0.5500	0.5400	0.5500	+27.907%	5	42,585	+92.727%
2026-06-30	0.4300	0.4300	0.4300	0.4300	+4.878%	5,000	42,582	+146.512%
2026-06-29	0.4000	0.4200	0.4000	0.4100	-6.818%	5,074	38,624	+158.537%
2026-06-26	0.4400	0.4500	0.4000	0.4400	-4.348%	1,592	37,581	+140.909%
2026-06-25	0.4700	0.5000	0.4500	0.4600	-14.815%	72	36,643	+130.435%
2026-06-24	0.6300	0.6300	0.5400	0.5400	-23.944%	362	36,668	+96.296%
2026-06-23	0.7500	0.7500	0.7100	0.7100	-1.389%	3	37,128	+49.296%
2026-06-22	0.7200	0.7200	0.7200	0.7200	+4.348%	300	37,126	+47.222%
2026-06-18	0.6800	0.7000	0.6500	0.6900	-13.750%	700	37,140	+53.623%
2026-06-17	0.7800	0.8000	0.7200	0.8000	-1.235%	60	37,140	+32.500%
2026-06-16	0.8200	0.8200	0.8000	0.8100	-4.706%	425	37,140	+30.864%
2026-06-15	0.8200	0.8600	0.8200	0.8500	-1.163%	187	36,645	+24.706%
2026-06-12	0.8700	0.8700	0.8600	0.8600	+1.176%	5	36,645	+23.256%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-15.842%	2	36,645	+24.706%
2026-06-10	0.9400	1.0200	0.9400	1.0100	+1.000%	4	36,645	+4.950%
2026-06-09	0.9900	1.0000	0.9900	1.0000	+3.093%	202	36,645	+6.000%
2026-06-08	0.9700	0.9700	0.9700	0.9700	+7.778%	200	36,643	+9.278%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+7.143%	1	36,843	+17.778%
2026-06-04	0.8600	0.8600	0.8400	0.8400	-12.500%	3,010	37,343	+26.190%
2026-06-03	0.9300	0.9600	0.9300	0.9600	+10.345%	401	34,918	+10.417%
2026-06-02	0.8600	0.8700	0.8600	0.8700	-6.452%	5	35,042	+21.839%
2026-06-01	0.9200	0.9300	0.9200	0.9300	+1.087%	300	35,037	+13.978%
2026-05-29	0.9100	0.9200	0.9100	0.9200	-8.000%	5	34,792	+15.217%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-7.407%	4,300	34,790	+6.000%
2026-05-27	1.0400	1.0800	1.0400	1.0800	-6.897%	7	37,563	-1.852%
2026-05-26	1.1500	1.1600	1.1400	1.1600	-11.450%	8	37,562	-8.621%
2026-05-22	1.3400	1.4100	1.3100	1.3100	-12.667%	7,734	37,563	-19.084%
2026-05-21	1.6400	1.6400	1.4900	1.5000	-3.846%	101	41,254	-29.333%
2026-05-20	1.7200	1.7200	1.5600	1.5600	-13.812%	8,357	41,254	-32.051%
2026-05-19	1.7000	1.8100	1.7000	1.8100	+16.774%	58	43,796	-41.436%
2026-05-18	1.4200	1.5500	1.4200	1.5500	+4.730%	195	43,796	-31.613%
2026-05-15	1.4000	1.5000	1.3700	1.4800	+23.333%	25,094	43,796	-28.378%
2026-05-13	1.1600	1.2000	1.1600	1.2000	+8.108%	38	21,730	-11.667%
2026-05-12	1.0900	1.1400	1.0800	1.1100	+9.901%	2,532	21,732	-4.505%
2026-05-11	1.0100	1.0100	1.0100	1.0100	+6.316%	2	21,732	+4.950%
2026-05-08	0.9500	0.9500	0.9400	0.9500	-8.654%	104	19,211	+11.579%
2026-05-07	1.0400	1.0400	1.0400	1.0400	-13.333%	14,000	19,207	+1.923%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-3.226%	1	5,322	-11.667%
2026-05-04	1.1600	1.2400	1.1500	1.2400	+9.735%	69	5,322	-14.516%
2026-05-01	1.1700	1.1800	1.1000	1.1300	-5.042%	193	5,215	-6.195%
2026-04-30	1.1900	1.1900	1.1900	1.1900	+5.310%	21	5,215	-10.924%
2026-04-29	1.1200	1.1300	1.1200	1.1300	+4.630%	3	5,215	-6.195%
2026-04-28	1.1100	1.1100	1.0800	1.0800	+0.935%	11	5,212	-1.852%
2026-04-27	0.9800	1.0700	0.9800	1.0700	+8.081%	53	5,202	-0.935%
2026-04-24	0.9600	0.9900	0.9600	0.9900	+11.236%	3	5,164	+7.071%
2026-04-20	0.9200	0.9200	0.8600	0.8900	-4.301%	5	5,165	+19.101%
2026-04-17	0.9200	0.9300	0.8900	0.9300	-6.061%	6	5,164	+13.978%
2026-04-16	0.9400	0.9900	0.9400	0.9900	+8.791%	3	5,163	+7.071%
2026-04-15	0.9000	0.9100	0.9000	0.9100	+4.598%	5	5,163	+16.484%
2026-04-14	0.9000	0.9000	0.8700	0.8700	-11.224%	4	5,163	+21.839%
2026-04-13	1.0100	1.0100	0.9800	0.9800	-2.000%	3	5,164	+8.163%
2026-04-09	1.0900	1.0900	1.0000	1.0000	-4.762%	7	5,162	+6.000%
2026-04-08	1.0500	1.0800	1.0500	1.0500	-7.895%	12	5,157	+0.952%
2026-04-06	1.1500	1.1500	1.1400	1.1400	-4.202%	42	5,154	-7.018%
2026-04-02	1.2100	1.2100	1.1900	1.1900	-3.252%	32	5,085	-10.924%
2026-04-01	1.2800	1.2800	1.1700	1.2300	-6.818%	13	5,085	-13.821%
2026-03-31	1.3000	1.3200	1.3000	1.3200	-7.692%	26	5,085	-19.697%
2026-03-30	1.4400	1.4400	1.3800	1.4300	-12.270%	37	5,085	-25.874%
2026-03-27	1.6000	1.6400	1.5500	1.6300	+7.237%	84	5,085	-34.969%
2026-03-26	1.4100	1.5500	1.4100	1.5200	+11.765%	23	5,075	-30.263%
2026-03-25	1.4100	1.4100	1.3600	1.3600	-17.073%	25	5,075	-22.059%
2026-03-24	1.6400	1.6400	1.6300	1.6400	+17.143%	24	5,072	-35.366%
2026-03-23	1.4000	1.4000	1.4000	1.4000	-8.497%	5	5,072	-24.286%
2026-03-20	1.5000	1.5300	1.5000	1.5300	+28.571%	20	5,072	-30.719%
2026-03-19	1.1900	1.1900	1.1900	1.1900	+3.478%	1	5,052	-10.924%
2026-03-18	1.2100	1.2100	1.1500	1.1500	+6.481%	3	5,052	-7.826%
2026-03-17	1.1600	1.1600	1.0800	1.0800	-6.087%	42	5,049	-1.852%
2026-03-16	1.2100	1.2100	1.1500	1.1500	-14.815%	3	5,040	-7.826%
2026-03-13	1.3800	1.4300	1.3500	1.3500	-1.460%	2,014	5,040	-21.481%
2026-03-12	1.2900	1.3700	1.2700	1.3700	+21.239%	4,500	3,027	-22.628%
2026-03-11	0.9900	1.1300	0.9900	1.1300	+36.145%	94	148	-6.195%
2026-03-10	0.8000	0.8300	0.8000	0.8300	-1.190%	8	56	+27.711%
2026-03-06	0.8400	0.8400	0.8400	0.8400	+20.000%	1	56	+26.190%
2026-03-04	0.6900	0.7000	0.6900	0.7000	0.000%	6	55	+51.429%
2026-03-02	0.6900	0.7000	0.6900	0.7000	+7.692%	26	49	+51.429%
2026-02-27	0.6500	0.6500	0.6500	0.6500	-7.143%	2	23	+63.077%
2026-02-26	0.7100	0.7100	0.7000	0.7000	-10.256%	22	0	+51.429%
2026-02-24	0.7800	0.7800	0.7800	0.7800	0.000%	1	0	+35.897%