Dark

TLT20270617P85
TLT Jun 17 2027 85.00 Put (TLT270617P00085000)
option OPRA

EOD

Aug 5, 2026

4.56-3.594%(-0.17)1,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.6200	4.6500	4.5400	4.5600	-3.594%	1,011	30,212	0.000%
2026-08-04	4.8500	4.8500	4.7300	4.7300	-6.337%	17	30,713	-3.594%
2026-08-03	5.0500	5.1600	5.0000	5.0500	-4.896%	86	30,706	-9.703%
2026-07-31	5.3300	5.4600	5.2400	5.3100	+12.262%	14,063	30,729	-14.124%
2026-07-30	4.7300	4.7300	4.7300	4.7300	-3.469%	15	31,220	-3.594%
2026-07-29	4.0000	4.9000	3.9900	4.9000	+25.641%	1,005	31,284	-6.939%
2026-07-28	4.1200	4.1200	3.9000	3.9000	-12.556%	16	31,480	+16.923%
2026-07-24	4.4000	4.5000	4.4000	4.4600	-3.043%	1,003	31,490	+2.242%
2026-07-23	4.5700	4.7000	4.5700	4.6000	+6.729%	538	30,762	-0.870%
2026-07-22	4.2000	4.3100	4.2000	4.3100	+3.357%	33	30,973	+5.800%
2026-07-21	4.3000	4.3000	4.1700	4.1700	+2.457%	306	30,952	+9.353%
2026-07-20	3.9500	4.0800	3.9500	4.0700	+14.648%	3	31,223	+12.039%
2026-07-17	3.6000	3.6000	3.5500	3.5500	-12.776%	2	31,220	+28.451%
2026-07-16	4.0800	4.0800	4.0700	4.0700	+5.714%	2	31,220	+12.039%
2026-07-15	3.8600	3.8600	3.7900	3.8500	-0.517%	31	31,242	+18.442%
2026-07-14	3.8500	3.9000	3.8500	3.8700	-3.250%	7	31,217	+17.829%
2026-07-13	3.9000	4.0000	3.8200	4.0000	+6.101%	880	30,858	+14.000%
2026-07-09	3.7700	3.7700	3.7700	3.7700	-0.789%	1	30,939	+20.955%
2026-07-08	3.7700	3.9700	3.7400	3.8000	+4.110%	564	31,188	+20.000%
2026-07-07	3.3100	3.7100	3.3100	3.6500	+13.003%	111	30,840	+24.932%
2026-07-06	3.2500	3.2500	3.2300	3.2300	+4.194%	21	30,744	+41.176%
2026-07-02	3.2000	3.3000	3.1000	3.1000	+0.977%	352	30,972	+47.097%
2026-07-01	3.2000	3.2000	3.0500	3.0700	+10.036%	544	30,972	+48.534%
2026-06-30	2.5500	2.7900	2.5500	2.7900	+14.815%	117	30,807	+63.441%
2026-06-29	2.4300	2.4300	2.4300	2.4300	-2.800%	20	30,761	+87.654%
2026-06-26	2.5800	2.5800	2.5000	2.5000	-3.101%	21	30,761	+82.400%
2026-06-25	2.5100	2.6000	2.5100	2.5800	-4.797%	23	30,740	+76.744%
2026-06-24	2.7400	2.7400	2.6800	2.7100	-15.313%	807	30,727	+68.266%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-4.478%	80	30,211	+42.500%
2026-06-22	3.2200	3.3500	3.2200	3.3500	+10.197%	744	30,226	+36.119%
2026-06-18	3.0200	3.0400	2.9600	3.0400	-6.462%	8	30,125	+50.000%
2026-06-17	3.2900	3.2900	3.2500	3.2500	-3.561%	26	30,125	+40.308%
2026-06-16	3.4200	3.5000	3.3700	3.3700	-6.389%	116	30,125	+35.312%
2026-06-15	3.5200	3.6000	3.4600	3.6000	-0.826%	56	30,277	+26.667%
2026-06-12	3.6300	3.6300	3.6300	3.6300	+2.833%	1	30,277	+25.620%
2026-06-11	3.8700	3.9400	3.5300	3.5300	-12.189%	494	30,277	+29.178%
2026-06-10	3.8500	4.0200	3.8500	4.0200	-1.229%	129	30,351	+13.433%
2026-06-09	4.0200	4.0700	4.0000	4.0700	+1.750%	21	30,347	+12.039%
2026-06-08	3.9700	4.0200	3.9700	4.0000	+2.564%	6	30,347	+14.000%
2026-06-05	3.8800	3.9500	3.8000	3.9000	+6.557%	207	30,341	+16.923%
2026-06-04	3.6800	3.6800	3.6600	3.6600	-4.687%	5	30,138	+24.590%
2026-06-03	3.8000	3.8400	3.8000	3.8400	+4.632%	2	30,138	+18.750%
2026-06-02	3.6000	3.6700	3.6000	3.6700	-9.158%	11	30,138	+24.251%
2026-06-01	3.9000	4.0500	3.9000	4.0400	+6.037%	52	30,130	+12.871%
2026-05-29	3.7600	3.8100	3.7600	3.8100	-0.522%	53	30,153	+19.685%
2026-05-28	3.8200	3.8500	3.8200	3.8300	-4.250%	4	30,105	+19.060%
2026-05-27	4.0500	4.0800	4.0000	4.0000	-5.882%	88	30,101	+14.000%
2026-05-26	4.2400	4.2500	4.2200	4.2500	-8.009%	84	30,074	+7.294%
2026-05-22	4.6000	4.7400	4.6000	4.6200	-6.478%	21	29,990	-1.299%
2026-05-21	5.2200	5.2200	4.9400	4.9400	-3.137%	39	29,989	-7.692%
2026-05-20	5.4700	5.4700	5.0200	5.1000	-6.422%	15	29,989	-10.588%
2026-05-19	5.3500	5.6300	5.3500	5.4500	+6.445%	38	30,002	-16.330%
2026-05-18	4.9000	5.1200	4.9000	5.1200	+1.992%	466	30,002	-10.938%
2026-05-15	4.8500	5.0400	4.8400	5.0200	+22.439%	1,727	30,002	-9.163%
2026-05-14	4.0800	4.1000	4.0800	4.1000	-6.818%	223	27,869	+11.220%
2026-05-13	4.2200	4.4200	4.2200	4.4000	+3.529%	108	27,864	+3.636%
2026-05-12	4.1100	4.2500	4.1100	4.2500	+9.254%	514	27,864	+7.294%
2026-05-11	3.8100	3.8900	3.8100	3.8900	+2.910%	62	27,864	+17.224%
2026-05-08	3.7000	3.7800	3.7000	3.7800	-5.025%	14	27,665	+20.635%
2026-05-07	3.9000	3.9800	3.9000	3.9800	+4.462%	14,002	29,051	+14.573%
2026-05-06	3.9000	3.9000	3.8100	3.8100	-10.563%	20	15,225	+19.685%
2026-05-05	4.2600	4.2600	4.2600	4.2600	-2.961%	6	15,226	+7.042%
2026-05-04	4.2500	4.5000	4.2300	4.3900	+7.335%	33	15,220	+3.872%
2026-05-01	4.1800	4.1800	4.0900	4.0900	-3.765%	7	15,216	+11.491%
2026-04-30	4.2000	4.2500	4.1700	4.2500	+2.410%	112	15,216	+7.294%
2026-04-29	4.0800	4.1500	4.0800	4.1500	+5.063%	3	15,213	+9.880%
2026-04-28	4.0200	4.0500	3.9500	3.9500	0.000%	4	15,214	+15.443%
2026-04-27	3.8400	3.9500	3.8400	3.9500	+5.333%	103	15,215	+15.443%
2026-04-24	3.7900	3.7900	3.7500	3.7500	+1.902%	2	15,214	+21.600%
2026-04-23	3.6800	3.6800	3.6800	3.6800	-3.158%	1	15,214	+23.913%
2026-04-21	3.6000	3.8600	3.6000	3.8000	+4.110%	21	15,230	+20.000%
2026-04-20	3.6500	3.7200	3.6200	3.6500	-0.545%	62	15,224	+24.932%
2026-04-17	3.7300	3.7300	3.6200	3.6700	-2.133%	130	15,220	+24.251%
2026-04-16	3.7500	3.7500	3.7500	3.7500	+0.806%	4	15,167	+21.600%
2026-04-15	3.6500	3.7200	3.6500	3.7200	+1.087%	4	15,166	+22.581%
2026-04-14	3.7000	3.7000	3.6800	3.6800	-3.158%	3	15,162	+23.913%
2026-04-13	3.8400	3.9500	3.8000	3.8000	-5.000%	12	15,159	+20.000%
2026-04-10	3.8500	4.0000	3.8200	4.0000	+5.263%	152	15,148	+14.000%
2026-04-09	3.8000	3.8000	3.8000	3.8000	-1.299%	100	15,096	+20.000%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-10.880%	3	14,996	+18.442%
2026-04-07	4.3500	4.3500	4.3200	4.3200	+4.600%	101	14,996	+5.556%
2026-04-06	4.1300	4.1300	4.1300	4.1300	-0.721%	1	14,895	+10.412%
2026-04-02	4.4100	4.4100	4.1600	4.1600	-4.368%	131	14,844	+9.615%
2026-04-01	4.3500	4.3500	4.3500	4.3500	-2.247%	485	14,844	+4.828%
2026-03-31	4.4500	4.4500	4.4500	4.4500	-1.982%	2	14,685	+2.472%
2026-03-30	4.5300	4.5400	4.5300	4.5400	-8.283%	3,000	14,685	+0.441%
2026-03-27	5.0300	5.0300	4.8800	4.9500	+4.873%	16	11,685	-7.879%
2026-03-26	4.6500	4.7200	4.6100	4.7200	+4.889%	2,006	11,670	-3.390%
2026-03-25	4.5500	4.5500	4.5000	4.5000	-9.639%	3	9,880	+1.333%
2026-03-24	4.9900	4.9900	4.9800	4.9800	+6.638%	21	9,879	-8.434%
2026-03-23	4.5500	4.8100	4.5100	4.6700	-6.600%	78	9,879	-2.355%
2026-03-20	4.2500	5.0000	4.2500	5.0000	+24.378%	20	9,834	-8.800%
2026-03-19	4.1800	4.1800	4.0200	4.0200	-5.412%	3	9,819	+13.433%
2026-03-18	4.0500	4.2500	4.0500	4.2500	+7.595%	807	9,816	+7.294%
2026-03-17	3.9500	4.0200	3.8500	3.9500	-3.659%	320	9,698	+15.443%
2026-03-16	4.3000	4.3000	4.0800	4.1000	-9.890%	414	9,702	+11.220%
2026-03-13	4.2500	4.6200	4.2500	4.5500	+3.409%	4,625	9,500	+0.220%
2026-03-12	4.2300	4.4000	4.2200	4.4000	+4.762%	25	13,078	+3.636%
2026-03-11	3.7100	4.2000	3.6500	4.2000	+30.435%	233	13,091	+8.571%
2026-03-10	3.3000	3.3000	3.2200	3.2200	-1.529%	4,035	12,960	+41.615%
2026-03-09	3.4000	3.4300	3.2700	3.2700	-2.679%	2,451	8,925	+39.450%
2026-03-06	3.4700	3.5500	3.3500	3.3600	+7.348%	31	6,482	+35.714%
2026-03-05	3.1200	3.1300	3.1200	3.1300	+6.826%	10	6,453	+45.687%
2026-03-04	2.8500	2.9300	2.8500	2.9300	+1.034%	6,355	6,444	+55.631%
2026-03-03	3.0100	3.0100	2.8800	2.9000	+1.754%	21	101	+57.241%
2026-03-02	2.8000	2.8900	2.8000	2.8500	+8.365%	68	80	+60.000%
2026-02-27	2.6400	2.6400	2.6100	2.6300	-1.866%	9	12	+73.384%
2026-02-26	2.6900	2.6900	2.6800	2.6800	-4.286%	2	0	+70.149%
2026-02-25	2.8000	2.8000	2.8000	2.8000	-6.667%	1	0	+62.857%
2026-02-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	0	+52.000%