Dark

TLT20270617P80
TLT Jun 17 2027 80.00 Put (TLT270617P00080000)
option OPRA

EOD

Aug 5, 2026

2.28-2.564%(-0.06)578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.2900	2.3000	2.2100	2.2800	-2.564%	578	89,706	0.000%
2026-08-04	2.4500	2.4500	2.3400	2.3400	-11.027%	88	89,255	-2.564%
2026-08-03	2.6000	2.6300	2.5500	2.6300	-5.054%	229	89,247	-13.308%
2026-07-31	2.5700	2.8400	2.5700	2.7700	+14.463%	1,524	89,198	-17.690%
2026-07-30	2.3600	2.4900	2.3500	2.4200	+1.681%	1,299	89,268	-5.785%
2026-07-29	1.7900	2.3800	1.7900	2.3800	+34.463%	529	89,905	-4.202%
2026-07-28	1.9000	1.9000	1.7700	1.7700	-11.500%	122	89,963	+28.814%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-3.846%	1	90,037	+14.000%
2026-07-24	2.1800	2.1800	2.0500	2.0800	-6.306%	15	90,036	+9.615%
2026-07-23	2.1000	2.2500	2.1000	2.2200	+8.293%	4,510	90,030	+2.703%
2026-07-22	2.0000	2.0500	2.0000	2.0500	+5.128%	4	87,093	+11.220%
2026-07-21	1.9500	1.9700	1.9100	1.9500	+11.429%	116	87,090	+16.923%
2026-07-20	1.7500	1.7500	1.7500	1.7500	+0.575%	1	87,027	+30.286%
2026-07-16	1.7600	1.7600	1.7400	1.7400	+2.353%	2	87,028	+31.034%
2026-07-15	1.7200	1.7200	1.7000	1.7000	-4.494%	4	87,027	+34.118%
2026-07-14	1.6700	1.8200	1.6700	1.7800	-3.784%	678	87,026	+28.090%
2026-07-13	1.7500	1.8500	1.7500	1.8500	+10.778%	422	86,927	+23.243%
2026-07-10	1.6300	1.7000	1.6200	1.6700	+5.696%	36	86,909	+36.527%
2026-07-09	1.7000	1.7000	1.5800	1.5800	-5.952%	36	86,929	+44.304%
2026-07-08	1.7600	1.7600	1.6800	1.6800	+5.000%	109	90,996	+35.714%
2026-07-07	1.4600	1.6000	1.4600	1.6000	+18.519%	70	91,017	+42.500%
2026-07-06	1.2300	1.3500	1.2300	1.3500	+3.846%	59	90,957	+68.889%
2026-07-02	1.2800	1.3600	1.2800	1.3000	+2.362%	331	90,976	+75.385%
2026-07-01	1.3100	1.3500	1.2700	1.2700	+15.455%	27	90,976	+79.528%
2026-06-30	0.9900	1.1000	0.9900	1.1000	+15.789%	1,224	91,528	+107.273%
2026-06-29	1.0000	1.0000	0.9500	0.9500	-2.062%	321	92,366	+140.000%
2026-06-26	1.0100	1.0500	0.9200	0.9700	-11.009%	9,401	93,402	+135.052%
2026-06-25	1.1600	1.1600	1.0600	1.0900	-8.403%	212	93,270	+109.174%
2026-06-24	1.2600	1.2600	1.1800	1.1900	-23.718%	21,101	93,316	+91.597%
2026-06-23	1.5300	1.5600	1.5300	1.5600	-1.266%	74	85,258	+46.154%
2026-06-22	1.5100	1.5800	1.5100	1.5800	+8.966%	5,420	93,278	+44.304%
2026-06-18	1.4800	1.4800	1.3800	1.4500	-13.690%	22,015	86,954	+57.241%
2026-06-17	1.5900	1.6800	1.5700	1.6800	+5.000%	333	86,954	+35.714%
2026-06-16	1.6000	1.6200	1.6000	1.6000	-8.046%	90	86,954	+42.500%
2026-06-15	1.7000	1.7500	1.7000	1.7400	-6.452%	47	86,801	+31.034%
2026-06-12	1.8000	1.8600	1.8000	1.8600	+6.286%	109	86,801	+22.581%
2026-06-11	1.9900	2.0000	1.7500	1.7500	-16.667%	428	86,801	+30.286%
2026-06-10	2.0400	2.1700	2.0400	2.1000	+2.941%	289	86,670	+8.571%
2026-06-09	2.0400	2.0400	2.0400	2.0400	-1.449%	10,700	86,385	+11.765%
2026-06-08	2.0000	2.0700	1.9900	2.0700	+8.377%	810	75,685	+10.145%
2026-06-05	1.9000	1.9200	1.9000	1.9100	+7.910%	500	76,182	+19.372%
2026-06-04	1.7600	1.8200	1.7600	1.7700	-8.763%	364	75,840	+28.814%
2026-06-03	1.9200	1.9500	1.9200	1.9400	+6.593%	353	75,676	+17.526%
2026-06-02	1.8000	1.8400	1.8000	1.8200	-4.211%	3,426	76,114	+25.275%
2026-06-01	2.0200	2.0600	1.9000	1.9000	-1.042%	1,185	74,941	+20.000%
2026-05-29	1.9300	1.9400	1.8500	1.9200	-3.518%	3,804	74,149	+18.750%
2026-05-28	2.1000	2.1200	1.9900	1.9900	-5.238%	669	72,667	+14.573%
2026-05-27	2.0900	2.1700	2.0800	2.1000	-8.696%	1,189	72,652	+8.571%
2026-05-26	2.2400	2.3000	2.2400	2.3000	-9.449%	6	71,959	-0.870%
2026-05-22	2.6200	2.6700	2.5300	2.5400	-6.960%	617	71,958	-10.236%
2026-05-21	2.9500	2.9700	2.7300	2.7300	-6.507%	841	71,946	-16.484%
2026-05-20	3.2000	3.2000	2.8900	2.9200	-8.750%	341	71,946	-21.918%
2026-05-19	3.0500	3.3000	3.0500	3.2000	+10.345%	1,245	70,925	-28.750%
2026-05-18	2.8400	2.9200	2.8000	2.9000	+2.473%	46	70,925	-21.379%
2026-05-15	2.6900	2.8300	2.6600	2.8300	+19.409%	2,033	70,925	-19.435%
2026-05-13	2.3700	2.3800	2.3700	2.3700	+4.867%	14,260	71,518	-3.797%
2026-05-12	2.1900	2.2600	2.1900	2.2600	+9.179%	19,010	71,518	+0.885%
2026-05-11	2.0200	2.0700	2.0100	2.0700	+4.020%	36	71,518	+10.145%
2026-05-08	2.0000	2.0000	1.9800	1.9900	-5.687%	561	38,964	+14.573%
2026-05-07	1.9900	2.1200	1.9800	2.1100	+1.442%	4,168	38,569	+8.057%
2026-05-06	2.1000	2.1000	2.0400	2.0800	-9.170%	2,211	38,369	+9.615%
2026-05-05	2.3700	2.3700	2.2800	2.2900	-6.531%	196	38,266	-0.437%
2026-05-04	2.3300	2.5100	2.3300	2.4500	+10.360%	17	38,265	-6.939%
2026-05-01	2.3100	2.3100	2.2100	2.2200	-4.721%	7,148	38,197	+2.703%
2026-04-30	2.2900	2.3300	2.2900	2.3300	+1.304%	1,176	38,197	-2.146%
2026-04-29	2.2700	2.3000	2.2500	2.3000	+4.072%	390	37,029	-0.870%
2026-04-28	2.2000	2.2900	2.1600	2.2100	+6.250%	8,411	37,159	+3.167%
2026-04-27	2.0300	2.1600	2.0300	2.0800	+2.970%	3,523	29,352	+9.615%
2026-04-24	2.0100	2.0200	2.0000	2.0200	+1.000%	171	26,903	+12.871%
2026-04-23	2.0300	2.0300	2.0000	2.0000	+5.263%	4,003	26,899	+14.000%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+1.064%	13	22,898	+20.000%
2026-04-20	1.9100	1.9400	1.8500	1.8800	-1.053%	23	22,898	+21.277%
2026-04-17	1.9000	1.9000	1.8500	1.9000	-8.654%	811	22,895	+20.000%
2026-04-16	2.0500	2.0800	2.0500	2.0800	+8.333%	84	22,582	+9.615%
2026-04-15	1.9000	1.9200	1.9000	1.9200	+6.667%	45	22,617	+18.750%
2026-04-14	2.0000	2.0000	1.8000	1.8000	-10.000%	992	22,618	+26.667%
2026-04-13	2.0700	2.0800	1.9900	2.0000	-6.103%	286	22,275	+14.000%
2026-04-10	2.1300	2.1300	2.1300	2.1300	+1.914%	1	22,101	+7.042%
2026-04-09	2.1500	2.1500	1.9500	2.0900	-1.415%	441	22,101	+9.091%
2026-04-08	2.0800	2.1800	2.0800	2.1200	-14.859%	348	21,902	+7.547%
2026-04-07	2.4500	2.4900	2.4500	2.4900	+8.261%	506	21,852	-8.434%
2026-04-06	2.2900	2.3300	2.2900	2.3000	-0.862%	159	21,941	-0.870%
2026-04-02	2.3500	2.4000	2.3000	2.3200	-3.734%	678	21,511	-1.724%
2026-04-01	2.5600	2.5600	2.3200	2.4100	+0.417%	918	21,511	-5.394%
2026-03-31	2.5500	2.5500	2.3800	2.4000	-10.112%	424	21,039	-5.000%
2026-03-30	2.6600	2.6700	2.6600	2.6700	-11.296%	7	20,835	-14.607%
2026-03-27	3.0000	3.0500	2.8900	3.0100	+15.326%	317	20,836	-24.252%
2026-03-25	2.6000	2.6100	2.6000	2.6100	-7.447%	11	21,001	-12.644%
2026-03-24	2.9500	2.9500	2.8200	2.8200	+2.174%	166	20,997	-19.149%
2026-03-23	2.4600	2.7600	2.4600	2.7600	-6.441%	4	20,999	-17.391%
2026-03-20	2.5000	2.9500	2.5000	2.9500	+34.091%	621	20,997	-22.712%
2026-03-19	2.3200	2.3200	2.2000	2.2000	-7.563%	10,009	21,157	+3.636%
2026-03-18	2.2000	2.3800	2.2000	2.3800	+8.182%	1,366	11,157	-4.202%
2026-03-17	2.2300	2.2300	2.2000	2.2000	-5.983%	15	10,061	+3.636%
2026-03-16	2.3000	2.3500	2.2900	2.3400	-11.364%	303	10,054	-2.564%
2026-03-13	2.6400	2.6400	2.6400	2.6400	+2.724%	5	9,804	-13.636%
2026-03-12	2.3800	2.5700	2.3700	2.5700	+14.732%	364	9,801	-11.284%
2026-03-11	1.9300	2.2400	1.9300	2.2400	+23.757%	9,342	9,841	+1.786%
2026-03-10	1.6200	1.8100	1.6200	1.8100	+5.848%	507	586	+25.967%
2026-03-09	1.6800	1.7100	1.6800	1.7100	+0.588%	9	91	+33.333%
2026-03-06	1.7000	1.7000	1.7000	1.7000	+6.918%	1	82	+34.118%
2026-03-05	1.5900	1.5900	1.5500	1.5900	+8.163%	30	81	+43.396%
2026-03-02	1.4400	1.4700	1.4400	1.4700	+9.701%	11	65	+55.102%
2026-02-27	1.3200	1.3400	1.3200	1.3400	0.000%	23	54	+70.149%
2026-02-26	1.3600	1.3600	1.3400	1.3400	-4.286%	15	0	+70.149%
2026-02-25	1.4000	1.4000	1.4000	1.4000	-8.497%	14	0	+62.857%
2026-02-24	1.4900	1.5300	1.4900	1.5300	0.000%	2	0	+49.020%