Dark

TLT20280121P70
TLT Jan 21 2028 70.00 Put (TLT280121P00070000)
option OPRA

EOD

Aug 5, 2026

0.9100-1.087%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8700	0.9100	0.8700	0.9100	-1.087%	3	14,713	0.000%
2026-08-04	0.9600	0.9600	0.9200	0.9200	-11.538%	35	14,716	-1.087%
2026-08-03	1.0300	1.0400	0.9900	1.0400	-2.804%	5	14,725	-12.500%
2026-07-31	1.0200	1.0900	1.0200	1.0700	+17.582%	12	14,725	-14.953%
2026-07-30	0.8900	0.9800	0.8900	0.9100	-2.151%	1,174	14,724	0.000%
2026-07-29	0.9300	0.9300	0.9300	0.9300	+30.986%	15	14,435	-2.151%
2026-07-28	0.7100	0.7100	0.7100	0.7100	+4.412%	299	14,435	+28.169%
2026-07-27	0.6900	0.7100	0.6800	0.6800	-10.526%	215	14,486	+33.824%
2026-07-24	0.6400	0.7600	0.6400	0.7600	+1.333%	15	14,492	+19.737%
2026-07-23	0.7500	0.7800	0.7200	0.7500	+7.143%	850	14,502	+21.333%
2026-07-22	0.6300	0.7000	0.6300	0.7000	+11.111%	146	13,674	+30.000%
2026-07-21	0.6500	0.6500	0.6300	0.6300	-4.545%	310	13,658	+44.444%
2026-07-20	0.6600	0.6600	0.6600	0.6600	+6.452%	15	13,619	+37.879%
2026-07-17	0.6200	0.6200	0.6200	0.6200	0.000%	8	13,604	+46.774%
2026-07-16	0.6400	0.6400	0.6200	0.6200	-3.125%	48	13,604	+46.774%
2026-07-14	0.6400	0.6400	0.6400	0.6400	-5.882%	40	13,637	+42.188%
2026-07-13	0.6800	0.6800	0.6800	0.6800	+19.298%	1	13,597	+33.824%
2026-07-10	0.5700	0.5700	0.5700	0.5700	-3.390%	1	13,596	+59.649%
2026-07-09	0.5800	0.5900	0.5800	0.5900	-6.349%	152	13,597	+54.237%
2026-07-08	0.6100	0.6700	0.5900	0.6300	+26.000%	666	13,740	+44.444%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+4.167%	1	13,470	+82.000%
2026-07-06	0.5000	0.5000	0.4800	0.4800	-4.000%	13	13,469	+89.583%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-5.660%	1	13,457	+82.000%
2026-07-01	0.5000	0.5300	0.4900	0.5300	+32.500%	7,002	13,457	+71.698%
2026-06-30	0.4200	0.4300	0.4000	0.4000	-6.977%	338	12,401	+127.500%
2026-06-29	0.4700	0.4700	0.4300	0.4300	-8.511%	35	12,213	+111.628%
2026-06-26	0.4700	0.4700	0.4700	0.4700	0.000%	2	12,213	+93.617%
2026-06-25	0.4600	0.4700	0.4400	0.4700	-6.000%	235	12,299	+93.617%
2026-06-24	0.5400	0.5700	0.4700	0.5000	-24.242%	271	12,537	+82.000%
2026-06-23	0.7000	0.7000	0.6600	0.6600	-9.589%	42	12,604	+37.879%
2026-06-22	0.7300	0.7300	0.6600	0.7300	+8.955%	353	12,606	+24.658%
2026-06-18	0.7100	0.7100	0.6700	0.6700	-9.459%	9	12,479	+35.821%
2026-06-17	0.7300	0.7400	0.7300	0.7400	-3.896%	111	12,479	+22.973%
2026-06-16	0.7600	0.7700	0.7600	0.7700	0.000%	24	12,479	+18.182%
2026-06-15	0.7900	0.7900	0.7600	0.7700	-4.938%	14	12,285	+18.182%
2026-06-12	0.8300	0.8400	0.8000	0.8100	+3.846%	312	12,285	+12.346%
2026-06-11	0.8600	0.8600	0.7800	0.7800	-17.895%	283	12,285	+16.667%
2026-06-10	0.9100	0.9500	0.9100	0.9500	-3.061%	111	12,002	-4.211%
2026-06-09	0.9400	0.9800	0.9400	0.9800	+6.522%	51	11,916	-7.143%
2026-06-08	0.9100	0.9200	0.9100	0.9200	+2.222%	4	11,865	-1.087%
2026-06-05	0.8800	0.9000	0.8500	0.9000	+2.273%	63	11,863	+1.111%
2026-06-04	0.9100	0.9100	0.8000	0.8800	-4.348%	324	11,912	+3.409%
2026-06-03	0.8900	0.9200	0.8700	0.9200	+1.099%	254	11,599	-1.087%
2026-06-02	0.9000	0.9100	0.8700	0.9100	-2.151%	181	13,225	0.000%
2026-06-01	0.9600	0.9600	0.9300	0.9300	-1.064%	18	13,176	-2.151%
2026-05-29	0.9500	0.9500	0.8800	0.9400	-5.051%	16,876	13,175	-3.191%
2026-05-28	1.0600	1.0600	0.9800	0.9900	-6.604%	4,017	16,971	-8.081%
2026-05-27	1.0400	1.0800	1.0300	1.0600	-7.826%	296	16,611	-14.151%
2026-05-26	1.1000	1.1500	1.0800	1.1500	-4.959%	162	16,795	-20.870%
2026-05-22	1.2500	1.2500	1.2100	1.2100	-9.701%	157	16,798	-24.793%
2026-05-21	1.3800	1.5700	1.3400	1.3400	-4.965%	90	16,737	-32.090%
2026-05-20	1.5000	1.5000	1.3800	1.4100	-6.623%	13,319	16,737	-35.461%
2026-05-19	1.4100	1.5100	1.4100	1.5100	+15.267%	186	3,525	-39.735%
2026-05-18	1.2800	1.3400	1.2600	1.3100	+2.344%	136	3,525	-30.534%
2026-05-15	1.1900	1.2800	1.1900	1.2800	+21.905%	625	3,525	-28.906%
2026-05-14	1.0200	1.0500	0.9800	1.0500	-1.869%	102	2,932	-13.333%
2026-05-13	1.0500	1.0700	1.0400	1.0700	+3.883%	151	2,894	-14.953%
2026-05-12	1.0300	1.0300	1.0100	1.0300	+6.186%	144	2,894	-11.650%
2026-05-11	0.9700	0.9800	0.9700	0.9700	+2.105%	26	2,894	-6.186%
2026-05-08	1.1000	1.1000	0.9500	0.9500	-5.941%	105	2,852	-4.211%
2026-05-07	0.9600	1.0300	0.9400	1.0100	+2.020%	54	2,749	-9.901%
2026-05-06	1.0300	1.0300	0.9800	0.9900	-4.808%	142	2,711	-8.081%
2026-05-05	1.1000	1.1000	1.0400	1.0400	-7.143%	12	2,590	-12.500%
2026-05-04	1.0300	1.1400	1.0300	1.1200	+6.667%	208	2,586	-18.750%
2026-04-30	1.0500	1.0500	1.0500	1.0500	+0.962%	2	2,409	-13.333%
2026-04-29	1.0200	1.0400	1.0100	1.0400	+0.971%	37	2,411	-12.500%
2026-04-28	0.9900	1.0400	0.9900	1.0300	+3.000%	21	2,410	-11.650%
2026-04-27	0.9700	1.0000	0.9700	1.0000	+3.093%	37	2,404	-9.000%
2026-04-24	0.9500	0.9700	0.9500	0.9700	+2.105%	31	2,369	-6.186%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-4.040%	1	2,339	-4.211%
2026-04-22	0.9500	0.9900	0.9500	0.9900	-1.000%	18	2,339	-8.081%
2026-04-21	0.9800	1.0000	0.9800	1.0000	+7.527%	11	2,339	-9.000%
2026-04-20	0.9800	0.9800	0.9300	0.9300	-4.124%	98	2,339	-2.151%
2026-04-17	0.9700	0.9700	0.9600	0.9700	0.000%	17	2,340	-6.186%
2026-04-16	0.9400	1.0000	0.9400	0.9700	+2.105%	38	2,329	-6.186%
2026-04-15	1.0000	1.0000	0.9500	0.9500	-2.062%	37	2,326	-4.211%
2026-04-14	1.0000	1.0000	0.9700	0.9700	-10.185%	8	2,326	-6.186%
2026-04-13	1.0800	1.0800	1.0800	1.0800	0.000%	2	2,326	-15.741%
2026-04-10	1.0900	1.0900	1.0800	1.0800	-3.571%	13	2,326	-15.741%
2026-04-09	1.1300	1.1400	1.1200	1.1200	+2.752%	14	2,316	-18.750%
2026-04-08	1.0800	1.1300	1.0500	1.0900	-12.097%	77	2,309	-16.514%
2026-04-07	1.2300	1.2600	1.2300	1.2400	+1.639%	147	2,289	-26.613%
2026-04-06	1.2200	1.2400	1.2000	1.2200	-2.400%	68	2,338	-25.410%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-3.101%	20	2,324	-27.200%
2026-04-01	1.2800	1.2900	1.2300	1.2900	0.000%	7	2,324	-29.457%
2026-03-31	1.2900	1.2900	1.2900	1.2900	-11.644%	1	2,324	-29.457%
2026-03-30	1.4600	1.4600	1.4600	1.4600	-10.976%	3	2,324	-37.671%
2026-03-27	1.5000	1.6500	1.5000	1.6400	+13.103%	386	2,324	-44.512%
2026-03-26	1.3700	1.4500	1.3700	1.4500	+5.839%	24	2,036	-37.241%
2026-03-25	1.3400	1.4000	1.3400	1.3700	-2.837%	7	2,021	-33.577%
2026-03-24	1.4500	1.4700	1.4100	1.4100	+2.174%	11	2,018	-35.461%
2026-03-23	1.2000	1.4000	1.2000	1.3800	-4.828%	45	2,018	-34.058%
2026-03-20	1.2200	1.4500	1.2200	1.4500	+26.087%	89	1,997	-37.241%
2026-03-19	1.1900	1.1900	1.1500	1.1500	-8.000%	8	1,976	-20.870%
2026-03-18	1.2100	1.2500	1.1800	1.2500	+2.459%	56	1,972	-27.200%
2026-03-17	1.2200	1.2200	1.2200	1.2200	-0.813%	2	1,921	-25.410%
2026-03-16	1.2600	1.2600	1.2300	1.2300	-6.107%	45	1,921	-26.016%
2026-03-13	1.2500	1.3600	1.2500	1.3100	+4.800%	47	1,961	-30.534%
2026-03-12	1.1600	1.2500	1.1600	1.2500	+13.636%	214	1,915	-27.200%
2026-03-11	1.1500	1.1500	1.1000	1.1000	+39.241%	6	1,883	-17.273%
2026-03-10	0.7900	0.7900	0.7900	0.7900	0.000%	10	1,878	+15.190%
2026-03-09	0.8400	0.8400	0.7900	0.7900	-12.222%	6	1,878	+15.190%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+15.385%	10	1,872	+1.111%
2026-03-05	0.7400	0.7800	0.7400	0.7800	+5.405%	52	1,862	+16.667%
2026-03-04	0.7600	0.7600	0.7400	0.7400	-2.632%	15	1,812	+22.973%
2026-03-02	0.7600	0.7600	0.7600	0.7600	+5.556%	5	1,799	+19.737%
2026-02-27	0.7100	0.7600	0.7000	0.7200	-4.000%	309	1,799	+26.389%
2026-02-26	0.8000	0.8000	0.7500	0.7500	-8.537%	136	1,587	+21.333%
2026-02-25	0.8500	0.8500	0.8200	0.8200	-9.890%	43	1,452	+10.976%
2026-02-24	0.8900	0.9100	0.8900	0.9100	+1.111%	105	1,452	0.000%
2026-02-23	0.9100	0.9100	0.9000	0.9000	-3.226%	15	1,549	+1.111%
2026-02-20	0.9400	0.9400	0.9300	0.9300	+3.333%	111	1,534	-2.151%
2026-02-19	1.0500	1.0500	0.9000	0.9000	-5.263%	2	1,423	+1.111%
2026-02-18	0.9200	0.9500	0.9200	0.9500	+2.151%	100	1,421	-4.211%
2026-02-17	0.9200	0.9300	0.9000	0.9300	+3.333%	102	1,331	-2.151%
2026-02-13	0.9200	0.9400	0.9000	0.9000	-2.174%	119	1,362	+1.111%
2026-02-12	0.9900	0.9900	0.9200	0.9200	-12.381%	10	1,362	-1.087%
2026-02-11	1.0400	1.0500	1.0400	1.0500	+3.960%	25	1,355	-13.333%
2026-02-10	1.0500	1.0900	1.0100	1.0100	-10.619%	52	1,355	-9.901%
2026-02-09	1.0900	1.1300	1.0900	1.1300	+1.802%	23	1,325	-19.469%
2026-02-06	1.1200	1.1200	1.1000	1.1100	-1.770%	12	1,315	-18.018%
2026-02-05	1.1700	1.2200	1.1300	1.1300	-5.042%	19	1,310	-19.469%
2026-02-04	1.1700	1.2500	1.1500	1.1900	+0.847%	240	1,310	-23.529%
2026-02-03	1.2000	1.2100	1.1800	1.1800	-7.813%	513	1,151	-22.881%
2026-02-02	1.2800	1.2800	1.2800	1.2800	-2.290%	1	1,051	-28.906%
2026-01-30	1.2700	1.3100	1.2700	1.3100	-0.758%	7	1,050	-30.534%
2026-01-29	1.3200	1.3200	1.3000	1.3200	+2.326%	20	1,054	-31.061%
2026-01-28	1.2700	1.3200	1.2600	1.2900	+7.500%	41	1,034	-29.457%
2026-01-27	1.1100	1.2000	1.1100	1.2000	+5.263%	9	998	-24.167%
2026-01-26	1.1700	1.1700	1.1100	1.1400	-2.564%	9	997	-20.175%
2026-01-23	1.2300	1.2300	1.1600	1.1700	+3.540%	25	991	-22.222%
2026-01-22	1.1200	1.1300	1.1200	1.1300	-3.419%	65	966	-19.469%
2026-01-21	1.3000	1.3300	1.1500	1.1700	-11.364%	249	901	-22.222%
2026-01-20	1.2900	1.3300	1.2500	1.3200	+30.693%	109	738	-31.061%
2026-01-16	0.9900	1.0100	0.9900	1.0100	+6.316%	40	655	-9.901%
2026-01-15	0.9500	1.0000	0.9500	0.9500	-4.040%	12	655	-4.211%
2026-01-14	0.9900	0.9900	0.9900	0.9900	-7.477%	5	651	-8.081%
2026-01-13	1.0400	1.0700	1.0400	1.0700	-0.926%	42	646	-14.953%
2026-01-12	1.0400	1.0800	1.0300	1.0800	-1.818%	3	610	-15.741%
2026-01-09	1.0800	1.1000	1.0800	1.1000	-0.901%	25	608	-17.273%
2026-01-08	1.0700	1.1100	1.0700	1.1100	+9.901%	8	608	-18.018%
2026-01-07	1.0100	1.0100	1.0100	1.0100	-9.009%	2	600	-9.901%
2026-01-06	1.0500	1.1100	1.0500	1.1100	+5.714%	57	600	-18.018%
2026-01-05	1.0600	1.0600	1.0500	1.0500	-8.696%	29	582	-13.333%
2026-01-02	1.0900	1.1600	1.0500	1.1500	+6.481%	52	582	-20.870%
2025-12-31	1.0800	1.1700	1.0800	1.0800	+0.935%	35	533	-15.741%
2025-12-30	1.0100	1.0800	1.0100	1.0700	0.000%	55	533	-14.953%
2025-12-26	1.0600	1.1000	1.0500	1.0700	-4.464%	130	528	-14.953%
2025-12-24	1.1200	1.1200	1.1200	1.1200	-5.085%	100	428	-18.750%
2025-12-23	1.1800	1.1800	1.1800	1.1800	+7.273%	1	428	-22.881%
2025-12-19	1.1200	1.1600	1.1000	1.1000	-0.901%	112	428	-17.273%
2025-12-18	1.1300	1.1300	1.1100	1.1100	-14.615%	6	445	-18.018%
2025-12-17	1.1300	1.3000	1.1100	1.3000	+8.333%	16	441	-30.000%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-6.977%	1	437	-24.167%
2025-12-10	1.2800	1.2900	1.2700	1.2900	+0.781%	47	437	-29.457%
2025-12-08	1.2600	1.3100	1.2600	1.2800	+2.400%	6	437	-28.906%
2025-12-05	1.2100	1.2500	1.2000	1.2500	+5.042%	15	433	-27.200%
2025-12-04	1.1900	1.1900	1.1900	1.1900	+0.847%	100	421	-23.529%
2025-12-02	1.1900	1.1900	1.1800	1.1800	+3.509%	2	321	-22.881%
2025-12-01	1.1400	1.2700	1.1100	1.1400	+5.556%	41	319	-20.175%
2025-11-24	1.0200	1.0800	1.0200	1.0800	0.000%	11	294	-15.741%
2025-11-21	1.0800	1.0800	1.0800	1.0800	-6.897%	17	283	-15.741%
2025-11-19	1.1800	1.1800	1.1400	1.1600	+5.455%	10	266	-21.552%
2025-11-17	1.1400	1.1400	1.1000	1.1000	+1.852%	7	263	-17.273%
2025-11-14	1.0800	1.1700	1.0800	1.0800	+2.857%	49	259	-15.741%
2025-11-13	1.0500	1.0500	1.0500	1.0500	+3.960%	5	261	-13.333%
2025-11-11	1.0100	1.0100	1.0100	1.0100	-4.717%	10	261	-9.901%
2025-11-10	1.0600	1.0600	1.0600	1.0600	-2.752%	10	261	-14.151%
2025-11-07	1.0200	1.0900	1.0200	1.0900	-1.802%	5	256	-16.514%
2025-11-05	1.1800	1.3700	1.1000	1.1100	-8.264%	131	256	-18.018%
2025-11-03	1.2100	1.2100	1.2100	1.2100	+2.542%	1	158	-24.793%
2025-10-31	1.1100	1.1800	1.1100	1.1800	+9.259%	3	158	-22.881%
2025-10-30	1.0600	1.0800	1.0600	1.0800	+5.882%	30	158	-15.741%
2025-10-29	1.0000	1.0200	1.0000	1.0200	+2.000%	2	148	-10.784%
2025-10-28	1.0000	1.0000	1.0000	1.0000	-10.714%	21	147	-9.000%
2025-10-27	1.0000	1.1200	1.0000	1.1200	-2.609%	4	125	-18.750%
2025-10-20	1.1000	1.1500	1.1000	1.1500	-10.156%	12	125	-20.870%
2025-10-17	1.2800	1.2800	1.2800	1.2800	+6.667%	1	113	-28.906%
2025-10-14	1.2000	1.2000	1.2000	1.2000	-22.581%	1	113	-24.167%
2025-10-07	1.6400	1.6400	1.5500	1.5500	+6.897%	2	113	-41.290%
2025-10-06	1.4500	2.9300	1.4500	1.4500	+9.848%	20	113	-37.241%
2025-10-03	1.3100	1.3200	1.3100	1.3200	-1.493%	81	97	-31.061%
2025-10-02	1.2700	1.3400	1.2700	1.3400	-0.741%	10	38	-32.090%
2025-09-29	1.3500	1.3500	1.3500	1.3500	+3.846%	20	28	-32.593%
2025-09-26	1.2800	1.4500	1.2800	1.3000	0.000%	8	8	-30.000%