Dark

TLT20280121P60
TLT Jan 21 2028 60.00 Put (TLT280121P00060000)
option OPRA

EOD

Aug 5, 2026

0.3500+2.941%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3500	0.3500	0.3500	0.3500	+2.941%	1	6,115	0.000%
2026-08-04	0.3400	0.3400	0.3400	0.3400	-2.857%	1	6,114	+2.941%
2026-08-03	0.3400	0.3600	0.3300	0.3500	+2.941%	1,503	6,115	0.000%
2026-07-31	0.3300	0.3400	0.2800	0.3400	+13.333%	45	5,016	+2.941%
2026-07-30	0.2900	0.3000	0.2900	0.3000	+7.143%	76	5,009	+16.667%
2026-07-29	0.2700	0.3000	0.2700	0.2800	+12.000%	36	4,984	+25.000%
2026-07-28	0.2200	0.2500	0.2200	0.2500	0.000%	5	4,981	+40.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	0.000%	11	4,977	+40.000%
2026-07-23	0.2200	0.2500	0.2200	0.2500	+19.048%	15	4,968	+40.000%
2026-07-22	0.2000	0.2100	0.2000	0.2100	0.000%	12	4,965	+66.667%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+10.526%	100	4,965	+66.667%
2026-07-13	0.2300	0.2300	0.1800	0.1900	+11.765%	111	4,954	+84.211%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-19.048%	1	4,964	+105.882%
2026-07-09	0.2100	0.2100	0.2100	0.2100	+5.000%	1	4,963	+66.667%
2026-07-07	0.2000	0.2000	0.2000	0.2000	+17.647%	15	5,184	+75.000%
2026-07-06	0.2000	0.2000	0.1700	0.1700	-10.526%	801	5,169	+105.882%
2026-07-02	0.1900	0.1900	0.1900	0.1900	+5.556%	10	4,358	+84.211%
2026-06-29	0.1700	0.1900	0.1700	0.1800	-10.000%	996	4,649	+94.444%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-9.091%	1	4,763	+75.000%
2026-06-24	0.2300	0.2400	0.2200	0.2200	-15.385%	214	4,762	+59.091%
2026-06-23	0.2600	0.2600	0.2600	0.2600	0.000%	1	4,551	+34.615%
2026-06-18	0.2600	0.2600	0.2600	0.2600	-3.704%	800	3,752	+34.615%
2026-06-17	0.2700	0.2700	0.2700	0.2700	-10.000%	1	3,752	+29.630%
2026-06-16	0.3000	0.3000	0.3000	0.3000	+7.143%	462	3,752	+16.667%
2026-06-15	0.2800	0.2800	0.2800	0.2800	-3.448%	2	3,266	+25.000%
2026-06-12	0.3100	0.3100	0.2900	0.2900	+3.571%	22	3,266	+20.690%
2026-06-11	0.3000	0.3000	0.2800	0.2800	-3.448%	465	3,266	+25.000%
2026-06-08	0.2800	0.2900	0.2800	0.2900	-3.333%	40	2,801	+20.690%
2026-06-05	0.2800	0.3000	0.2800	0.3000	-9.091%	152	2,781	+16.667%
2026-06-03	0.3200	0.3300	0.3200	0.3300	-13.158%	11	2,886	+6.061%
2026-06-01	0.3700	0.3800	0.3700	0.3800	+15.152%	210	2,878	-7.895%
2026-05-29	0.3400	0.3400	0.3300	0.3300	-10.811%	5	2,668	+6.061%
2026-05-28	0.3700	0.3700	0.3700	0.3700	-9.756%	20	2,663	-5.405%
2026-05-27	0.3800	0.4100	0.3800	0.4100	-4.651%	80	2,659	-14.634%
2026-05-26	0.4000	0.4300	0.3900	0.4300	-2.273%	13	2,596	-18.605%
2026-05-22	0.4400	0.4400	0.4400	0.4400	-2.222%	3	2,590	-20.455%
2026-05-21	0.4600	0.4600	0.4500	0.4500	+4.651%	11	2,590	-22.222%
2026-05-20	0.4800	0.5000	0.4300	0.4300	-12.245%	34	2,590	-18.605%
2026-05-19	0.4600	0.5300	0.4600	0.4900	+4.255%	153	2,602	-28.571%
2026-05-18	0.4400	0.4700	0.4400	0.4700	+11.905%	13	2,602	-25.532%
2026-05-15	0.4000	0.4200	0.4000	0.4200	+31.250%	46	2,602	-16.667%
2026-05-14	0.3100	0.3200	0.3100	0.3200	-5.882%	250	2,484	+9.375%
2026-05-13	0.3300	0.3400	0.3300	0.3400	+6.250%	13	2,562	+2.941%
2026-05-12	0.3200	0.3400	0.3100	0.3200	0.000%	354	2,562	+9.375%
2026-05-08	0.3000	0.3200	0.3000	0.3200	-5.882%	103	2,562	+9.375%
2026-05-07	0.3400	0.3400	0.3400	0.3400	+6.250%	1	2,587	+2.941%
2026-05-06	0.3200	0.3200	0.3200	0.3200	-8.571%	60	2,587	+9.375%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-5.405%	2	2,647	0.000%
2026-05-04	0.3600	0.3700	0.3600	0.3700	+8.824%	96	2,649	-5.405%
2026-05-01	0.3400	0.3400	0.3400	0.3400	-5.556%	6	2,549	+2.941%
2026-04-30	0.3600	0.3600	0.3600	0.3600	+2.857%	30	2,549	-2.778%
2026-04-28	0.3500	0.3500	0.3500	0.3500	+12.903%	10	2,519	0.000%
2026-04-24	0.3100	0.3100	0.3100	0.3100	-3.125%	1	2,509	+12.903%
2026-04-23	0.3200	0.3200	0.3200	0.3200	-8.571%	3	2,510	+9.375%
2026-04-21	0.3100	0.3500	0.3100	0.3500	+9.375%	195	2,510	0.000%
2026-04-20	0.3300	0.3600	0.3200	0.3200	-3.030%	45	2,645	+9.375%
2026-04-17	0.3600	0.3600	0.3300	0.3300	+13.793%	4	2,645	+6.061%
2026-04-15	0.3500	0.3500	0.2900	0.2900	-9.375%	58	2,641	+20.690%
2026-04-14	0.3300	0.3300	0.3200	0.3200	-8.571%	2	2,641	+9.375%
2026-04-10	0.3400	0.3500	0.3400	0.3500	0.000%	22	2,642	0.000%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-10.256%	20	2,626	0.000%
2026-04-08	0.3700	0.3900	0.3700	0.3900	-7.143%	52	2,646	-10.256%
2026-04-06	0.4400	0.4400	0.4200	0.4200	0.000%	51	2,598	-16.667%
2026-04-02	0.4500	0.4500	0.4000	0.4200	-8.696%	28	2,551	-16.667%
2026-03-31	0.4700	0.4700	0.4600	0.4600	-14.815%	14	2,551	-23.913%
2026-03-30	0.5400	0.5400	0.5400	0.5400	-6.897%	1	2,551	-35.185%
2026-03-27	0.5800	0.5800	0.5800	0.5800	+5.455%	1	2,550	-39.655%
2026-03-24	0.5200	0.5500	0.5200	0.5500	+10.000%	4	2,550	-36.364%
2026-03-20	0.4800	0.5200	0.4800	0.5000	+6.383%	13	2,546	-30.000%
2026-03-18	0.5000	0.5000	0.4700	0.4700	+14.634%	2	2,738	-25.532%
2026-03-17	0.3900	0.4100	0.3900	0.4100	-14.583%	6	2,737	-14.634%
2026-03-16	0.4800	0.4800	0.4800	0.4800	+2.128%	20	2,735	-27.083%
2026-03-13	0.5000	0.5100	0.4700	0.4700	0.000%	398	2,715	-25.532%
2026-03-12	0.4600	0.4700	0.4600	0.4700	+17.500%	95	2,359	-25.532%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+17.647%	2	2,454	-12.500%
2026-03-10	0.3200	0.3400	0.3200	0.3400	+3.030%	22	2,455	+2.941%
2026-03-09	0.3300	0.3300	0.3300	0.3300	-8.333%	11	2,437	+6.061%
2026-03-06	0.3600	0.3600	0.3600	0.3600	+12.500%	15	2,426	-2.778%
2026-03-05	0.3200	0.3200	0.3200	0.3200	+6.667%	30	2,411	+9.375%
2026-02-27	0.3000	0.3000	0.3000	0.3000	0.000%	10	2,381	+16.667%
2026-02-26	0.3000	0.3000	0.3000	0.3000	-11.765%	48	2,381	+16.667%
2026-02-25	0.3400	0.3400	0.3200	0.3400	-2.857%	42	2,361	+2.941%
2026-02-23	0.3500	0.3500	0.3500	0.3500	-2.778%	4	2,361	0.000%
2026-02-20	0.3700	0.3700	0.3600	0.3600	+5.882%	20	2,357	-2.778%
2026-02-19	0.3400	0.3400	0.3400	0.3400	+9.677%	1	2,347	+2.941%
2026-02-18	0.3100	0.3100	0.3100	0.3100	-20.513%	1	2,347	+12.903%
2026-02-11	0.3900	0.4200	0.3800	0.3900	-9.302%	1,006	2,347	-10.256%
2026-02-10	0.3900	0.4300	0.3900	0.4300	+2.381%	20	1,363	-18.605%
2026-02-09	0.4100	0.4200	0.4100	0.4200	+7.692%	13	1,363	-16.667%
2026-02-06	0.3900	0.3900	0.3900	0.3900	-9.302%	20	1,350	-10.256%
2026-02-04	0.4000	0.4300	0.4000	0.4300	+2.381%	27	1,358	-18.605%
2026-02-03	0.4300	0.4300	0.4000	0.4200	-6.667%	217	1,332	-16.667%
2026-02-02	0.4500	0.6000	0.4400	0.4500	-2.174%	500	1,232	-22.222%
2026-01-30	0.4600	0.4600	0.4600	0.4600	0.000%	2	878	-23.913%
2026-01-29	0.4400	0.4600	0.4400	0.4600	-2.128%	260	880	-23.913%
2026-01-28	0.4900	0.4900	0.4500	0.4700	+4.444%	41	877	-25.532%
2026-01-27	0.4500	0.4500	0.4500	0.4500	-4.255%	1	875	-22.222%
2026-01-23	0.4400	0.4700	0.4400	0.4700	+9.302%	59	874	-25.532%
2026-01-21	0.4500	0.4500	0.4100	0.4300	-6.522%	35	815	-18.605%
2026-01-20	0.4600	0.4900	0.4600	0.4600	+17.949%	37	850	-23.913%
2026-01-16	0.3700	0.3900	0.3700	0.3900	+8.333%	20	805	-10.256%
2026-01-07	0.3600	0.3600	0.3600	0.3600	-2.703%	1	805	-2.778%
2026-01-06	0.3800	0.3800	0.3700	0.3700	+5.714%	278	805	-5.405%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-10.256%	2	525	0.000%
2026-01-02	0.3600	0.3900	0.3600	0.3900	-17.021%	10	525	-10.256%
2025-12-31	0.5000	0.5000	0.4700	0.4700	+4.444%	11	506	-25.532%
2025-12-30	0.4500	0.4500	0.4500	0.4500	-25.000%	20	506	-22.222%
2025-12-26	0.5300	0.6000	0.5300	0.6000	+66.667%	2	506	-41.667%
2025-12-23	0.3600	0.3600	0.3600	0.3600	-14.286%	6	506	-2.778%
2025-12-22	0.4500	0.4500	0.4200	0.4200	+5.000%	31	500	-16.667%
2025-12-12	0.4000	0.4000	0.4000	0.4000	-9.091%	11	473	-12.500%
2025-12-10	0.4400	0.4400	0.4400	0.4400	-2.222%	35	468	-20.455%
2025-12-09	0.4500	0.4500	0.4500	0.4500	0.000%	25	433	-22.222%
2025-12-08	0.4500	0.4500	0.4500	0.4500	-4.255%	1	408	-22.222%
2025-12-03	0.4700	0.4700	0.4700	0.4700	0.000%	60	408	-25.532%
2025-11-20	0.4300	0.5000	0.4300	0.4700	+17.500%	6	353	-25.532%
2025-11-17	0.4000	0.4000	0.4000	0.4000	+14.286%	120	351	-12.500%
2025-11-07	0.3500	0.3500	0.3500	0.3500	-12.500%	10	231	0.000%
2025-11-05	0.4000	0.4000	0.4000	0.4000	+5.263%	101	231	-12.500%
2025-10-27	0.3800	0.3800	0.3800	0.3800	-24.000%	22	124	-7.895%
2025-10-22	0.5800	0.5800	0.5000	0.5000	-19.355%	21	124	-30.000%
2025-10-07	0.6200	0.6200	0.6200	0.6200	+26.531%	1	105	-43.548%
2025-10-06	0.4700	0.4900	0.4700	0.4900	+25.641%	80	104	-28.571%
2025-10-03	0.3900	0.3900	0.3900	0.3900	-2.500%	5	87	-10.256%
2025-10-02	0.4000	0.4000	0.4000	0.4000	+11.111%	1	87	-12.500%
2025-10-01	0.3600	0.3600	0.3600	0.3600	-2.703%	20	86	-2.778%
2025-09-30	0.4600	0.4600	0.3400	0.3700	-27.451%	55	66	-5.405%
2025-09-29	0.4500	0.5200	0.4500	0.5100	0.000%	11	11	-31.373%