Dark

TLT20280121P100
TLT Jan 21 2028 100.00 Put (TLT280121P00100000)
option OPRA

EOD

Aug 5, 2026

17.40-1.136%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.5500	17.5500	17.4000	17.4000	-1.136%	2	10,233	0.000%
2026-08-04	17.7500	17.7500	17.6000	17.6000	-2.493%	11	10,233	-1.136%
2026-08-03	18.0800	18.1000	18.0500	18.0500	-2.695%	55	10,233	-3.601%
2026-07-31	18.1000	18.7000	18.1000	18.5500	+3.056%	11	10,244	-6.199%
2026-07-29	16.8500	18.0000	16.8500	18.0000	+6.635%	6	10,244	-3.333%
2026-07-27	16.8800	16.8800	16.8800	16.8800	-2.315%	50	10,269	+3.081%
2026-07-24	17.2800	17.2800	17.2800	17.2800	-1.538%	2	10,244	+0.694%
2026-07-23	17.5500	17.5500	17.5500	17.5500	+2.632%	2	10,244	-0.855%
2026-07-22	17.1000	17.1000	17.1000	17.1000	+0.588%	1	10,244	+1.754%
2026-07-21	17.0000	17.0000	17.0000	17.0000	+1.796%	1	10,244	+2.353%
2026-07-20	16.3500	16.7000	16.3500	16.7000	+3.727%	2	10,244	+4.192%
2026-07-17	16.1000	16.1000	16.1000	16.1000	-1.529%	13	10,243	+8.075%
2026-07-15	16.3500	16.3500	16.3500	16.3500	-0.909%	1	10,257	+6.422%
2026-07-14	16.1500	16.5000	16.1500	16.5000	+0.304%	4	10,256	+5.455%
2026-07-13	16.4000	16.4500	16.3000	16.4500	+0.612%	3	10,258	+5.775%
2026-07-08	16.1500	16.3500	16.1500	16.3500	+3.810%	2	10,257	+6.422%
2026-07-07	15.5000	15.7500	15.5000	15.7500	+4.651%	3	10,257	+10.476%
2026-07-02	14.9000	15.0500	14.9000	15.0500	+2.034%	2	10,258	+15.615%
2026-07-01	14.7500	14.7500	14.7500	14.7500	+3.147%	1	10,258	+17.966%
2026-06-30	13.7000	14.3000	13.7000	14.3000	+7.519%	5	10,257	+21.678%
2026-06-29	13.4500	13.4500	13.3000	13.3000	+7.692%	6	10,257	+30.827%
2026-06-25	13.3000	13.4000	12.3500	12.3500	-8.451%	55	10,257	+40.891%
2026-06-24	13.7000	13.7000	13.4900	13.4900	-7.285%	59	10,257	+28.984%
2026-06-23	14.4300	14.5500	14.4300	14.5500	+0.345%	7	10,258	+19.588%
2026-06-22	14.5000	14.5000	14.5000	14.5000	+2.837%	1	10,257	+20.000%
2026-06-18	14.1000	14.1000	14.1000	14.1000	-2.422%	1	10,243	+23.404%
2026-06-17	14.6500	14.6500	14.4500	14.4500	-0.687%	16	10,243	+20.415%
2026-06-16	14.5500	14.5500	14.5500	14.5500	-3.322%	1	10,243	+19.588%
2026-06-15	15.0500	15.0500	15.0500	15.0500	-0.856%	1	10,243	+15.615%
2026-06-12	15.1800	15.1800	15.1800	15.1800	+1.200%	1	10,243	+14.625%
2026-06-11	15.0000	15.0000	15.0000	15.0000	-5.063%	1	10,243	+16.000%
2026-06-10	15.7500	15.8000	15.7500	15.8000	+0.637%	11	10,243	+10.127%
2026-06-09	15.6200	15.7000	15.6200	15.7000	-0.946%	10	10,247	+10.828%
2026-06-08	15.5000	15.8500	15.5000	15.8500	+3.257%	4	10,249	+9.779%
2026-06-04	15.2000	15.3500	15.2000	15.3500	-0.712%	4	10,249	+13.355%
2026-06-03	15.4600	15.4600	15.4600	15.4600	+1.377%	3	10,252	+12.549%
2026-06-02	15.2500	15.2500	15.2500	15.2500	-1.676%	36	10,252	+14.098%
2026-05-28	15.6000	15.6000	15.5100	15.5100	-3.063%	12	10,263	+12.186%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-4.019%	1	10,272	+8.750%
2026-05-22	16.7500	16.7500	16.6700	16.6700	-2.458%	26	10,272	+4.379%
2026-05-20	17.1500	17.1500	17.0900	17.0900	-4.632%	12	10,282	+1.814%
2026-05-19	17.8000	18.0000	17.8000	17.9200	+2.400%	13	10,286	-2.902%
2026-05-18	17.2000	17.5000	17.2000	17.5000	+2.339%	7	10,286	-0.571%
2026-05-15	17.0000	17.1500	16.8000	17.1000	+6.875%	17	10,286	+1.754%
2026-05-14	16.0000	16.0000	16.0000	16.0000	-1.538%	1	10,279	+8.750%
2026-05-13	16.1000	16.3000	16.1000	16.2500	+1.246%	9	10,279	+7.077%
2026-05-12	15.8500	16.0500	15.8500	16.0500	+3.149%	13	10,279	+8.411%
2026-05-11	15.5600	15.5600	15.5600	15.5600	+2.033%	2	10,279	+11.825%
2026-05-08	15.1500	15.2500	15.1000	15.2500	-1.294%	7	10,271	+14.098%
2026-05-07	15.4500	15.4500	15.4500	15.4500	-4.630%	1	10,271	+12.621%
2026-05-04	16.2000	16.2000	16.2000	16.2000	+1.250%	1	10,271	+7.407%
2026-04-30	15.7500	16.0000	15.7500	16.0000	+3.226%	3	10,271	+8.750%
2026-04-28	15.6000	15.6000	15.5000	15.5000	+1.974%	22	10,270	+12.258%
2026-04-24	15.2000	15.2000	15.2000	15.2000	+0.662%	1	10,260	+14.474%
2026-04-23	15.1000	15.1000	15.1000	15.1000	+1.342%	1	10,260	+15.232%
2026-04-22	14.9000	15.0000	14.9000	14.9000	-0.997%	3	10,260	+16.779%
2026-04-20	15.1000	15.1000	15.0500	15.0500	+0.333%	3	10,259	+15.615%
2026-04-17	14.9500	15.0000	14.9500	15.0000	-3.226%	2	10,256	+16.000%
2026-04-16	15.2000	15.5000	15.2000	15.5000	+3.333%	2	10,256	+12.258%
2026-04-15	15.0000	15.0000	14.9000	15.0000	+1.215%	41	10,256	+16.000%
2026-04-14	14.8000	14.8200	14.7600	14.8200	-3.137%	78	10,256	+17.409%
2026-04-13	15.3000	15.3000	15.3000	15.3000	+0.328%	1	10,256	+13.725%
2026-04-10	15.4000	15.4000	15.2300	15.2500	-4.088%	544	10,256	+14.098%
2026-04-07	15.9000	15.9000	15.9000	15.9000	+3.583%	1	10,258	+9.434%
2026-04-06	15.3500	15.3500	15.3500	15.3500	-1.603%	10	10,258	+13.355%
2026-04-02	15.5000	15.6000	15.5000	15.6000	+0.645%	11	10,245	+11.538%
2026-04-01	15.8000	15.8000	15.5000	15.5000	+0.519%	2	10,245	+12.258%
2026-03-31	15.4200	15.4200	15.4200	15.4200	-2.713%	50	10,245	+12.840%
2026-03-30	15.8500	15.8500	15.8500	15.8500	-2.761%	1	10,295	+9.779%
2026-03-26	16.1500	16.3000	16.1500	16.3000	-0.610%	2	10,295	+6.748%
2026-03-24	16.6000	16.6000	16.4000	16.4000	+0.923%	3	10,295	+6.098%
2026-03-23	16.2500	16.2500	16.2500	16.2500	-1.216%	1	10,295	+7.077%
2026-03-20	15.6000	16.4500	15.6000	16.4500	+6.818%	5	10,295	+5.775%
2026-03-18	15.4000	15.4000	15.4000	15.4000	-3.448%	1	10,295	+12.987%
2026-03-13	15.6000	16.0000	15.6000	15.9500	+3.169%	26	10,295	+9.091%
2026-03-12	15.5500	15.6700	15.3900	15.4600	+1.046%	1,231	10,272	+12.549%
2026-03-11	14.7400	15.3500	14.7400	15.3000	+7.368%	246	9,131	+13.725%
2026-03-10	14.0000	14.2500	14.0000	14.2500	+2.888%	12	8,962	+22.105%
2026-03-09	13.8500	13.8500	13.8500	13.8500	-4.483%	1	8,972	+25.632%
2026-03-06	14.4500	14.5000	14.4500	14.5000	+4.317%	2	8,972	+20.000%
2026-03-05	14.0000	14.0300	13.9000	13.9000	+2.206%	54	8,972	+25.180%
2026-03-04	13.5800	13.6000	13.5100	13.6000	0.000%	18	8,971	+27.941%
2026-03-03	13.6500	13.6900	13.5200	13.6000	+1.493%	407	8,954	+27.941%
2026-03-02	13.2200	13.4200	13.2200	13.4000	+3.077%	6	8,572	+29.851%
2026-02-27	13.0000	13.0000	13.0000	13.0000	-2.256%	1	8,572	+33.846%
2026-02-26	13.2000	13.3000	13.2000	13.3000	-1.481%	6	8,572	+30.827%
2026-02-25	13.4100	13.6000	13.4100	13.5000	-0.735%	13	8,558	+28.889%
2026-02-24	13.4900	13.6000	13.4900	13.6000	+0.517%	23	8,558	+27.941%
2026-02-23	13.7000	13.7000	13.5300	13.5300	-3.357%	5	8,558	+28.603%
2026-02-20	13.7500	14.0000	13.7500	14.0000	+1.449%	16	8,557	+24.286%
2026-02-18	13.5600	13.8000	13.5500	13.8000	+1.247%	37	8,544	+26.087%
2026-02-17	13.6100	13.6300	13.6100	13.6300	-0.147%	3	8,529	+27.660%
2026-02-13	13.7700	13.7700	13.6500	13.6500	-2.985%	16	8,528	+27.473%
2026-02-12	14.5400	14.6000	14.0500	14.0700	-5.253%	138	8,528	+23.667%
2026-02-11	14.7300	15.1100	14.5200	14.8500	+1.296%	875	8,401	+17.172%
2026-02-10	14.5700	14.7200	14.5700	14.6600	-4.557%	1,458	7,699	+18.690%
2026-02-06	15.3500	15.5200	15.3000	15.3600	+0.327%	666	6,524	+13.281%
2026-02-05	15.4500	15.5400	15.2400	15.3100	-3.711%	848	5,865	+13.651%
2026-02-03	15.9400	15.9600	15.9000	15.9000	-0.625%	45	5,024	+9.434%
2026-02-02	15.9400	16.0300	15.8900	16.0000	+1.394%	1,279	4,979	+8.750%
2026-01-30	15.7800	15.7800	15.7800	15.7800	+2.401%	1	3,776	+10.266%
2026-01-29	15.5000	15.9400	15.4100	15.4100	-0.581%	4	3,776	+12.914%
2026-01-28	15.4500	15.6800	15.4000	15.5000	+2.310%	646	3,774	+12.258%
2026-01-27	15.0000	15.1500	14.9500	15.1500	+1.952%	52	3,132	+14.851%
2026-01-26	14.7400	14.8600	14.6000	14.8600	-1.393%	550	3,116	+17.093%
2026-01-22	15.0700	15.0700	15.0700	15.0700	-0.855%	1	2,570	+15.461%
2026-01-21	15.7000	16.7900	15.2000	15.2000	-4.403%	77	2,570	+14.474%
2026-01-20	15.8500	15.9500	15.5200	15.9000	+8.979%	1,470	2,508	+9.434%
2026-01-16	14.6800	14.8400	14.5400	14.5900	+0.621%	838	487	+19.260%
2026-01-14	14.5000	14.5000	14.5000	14.5000	-1.361%	1	487	+20.000%
2026-01-12	14.7300	14.8700	14.6100	14.7000	0.000%	369	486	+18.367%
2026-01-09	14.7000	14.7000	14.7000	14.7000	-2.326%	1	237	+18.367%
2026-01-08	14.9800	15.0500	14.9500	15.0500	+0.669%	3	237	+15.615%
2026-01-06	14.9500	14.9500	14.9500	14.9500	+0.403%	1	236	+16.388%
2026-01-05	14.9500	14.9500	14.8900	14.8900	+0.949%	2	234	+16.857%
2025-12-29	14.7000	14.7500	14.7000	14.7500	+0.204%	2	234	+17.966%
2025-12-26	14.3000	14.7200	14.3000	14.7200	+1.517%	14	235	+18.207%
2025-12-24	14.7200	14.7200	14.4900	14.5000	-2.357%	240	157	+20.000%
2025-12-23	15.1900	15.1900	14.8500	14.8500	-0.336%	58	157	+17.172%
2025-12-22	15.0500	15.0500	14.8700	14.9000	+0.337%	44	111	+16.779%
2025-12-19	14.8500	14.8500	14.8500	14.8500	-2.941%	5	82	+17.172%
2025-12-12	15.2500	15.3000	15.2500	15.3000	+2.685%	5	77	+13.725%
2025-12-10	14.9000	14.9000	14.9000	14.9000	+0.202%	1	78	+16.779%
2025-12-08	14.8700	14.8700	14.8700	14.8700	+3.624%	2	77	+17.014%
2025-12-05	14.3500	14.3500	14.3500	14.3500	+1.773%	3	75	+21.254%
2025-12-03	14.3600	14.3600	14.1000	14.1000	-0.353%	10	72	+23.404%
2025-12-02	14.1500	14.1500	14.1500	14.1500	+6.072%	1	64	+22.968%
2025-11-28	13.5500	13.5500	12.8000	13.3400	-6.713%	10	64	+30.435%
2025-11-20	14.3000	14.3000	14.3000	14.3000	+0.351%	5	56	+21.678%
2025-11-19	14.2500	14.2500	14.2500	14.2500	+2.666%	4	51	+22.105%
2025-11-13	13.8800	13.8800	13.8800	13.8800	-0.857%	1	47	+25.360%
2025-11-06	14.0000	14.0000	14.0000	14.0000	-3.448%	1	47	+24.286%
2025-11-05	14.3600	14.5000	14.3600	14.5000	+4.317%	4	46	+20.000%
2025-11-04	13.9000	13.9000	13.9000	13.9000	-2.113%	2	45	+25.180%
2025-11-03	14.2000	14.2000	14.2000	14.2000	+2.158%	1	44	+22.535%
2025-10-31	13.9000	13.9000	13.9000	13.9000	+0.725%	2	44	+25.180%
2025-10-30	13.5800	13.8000	13.5800	13.8000	+4.545%	5	44	+26.087%
2025-10-29	13.2000	13.2000	13.2000	13.2000	0.000%	2	39	+31.818%
2025-10-20	12.0600	13.2000	12.0600	13.2000	-2.798%	10	38	+31.818%
2025-10-16	13.5800	13.5800	13.5800	13.5800	-1.665%	20	36	+28.130%
2025-10-10	14.1100	14.1100	13.8100	13.8100	-3.427%	16	16	+25.996%
2025-10-07	14.3000	14.3000	14.3000	14.3000	+2.143%	2	4	+21.678%
2025-09-29	14.0000	14.0000	14.0000	14.0000	+0.719%	1	2	+24.286%
2025-09-15	13.9000	13.9000	13.9000	13.9000	0.000%	1	1	+25.180%