Dark

TLT20280121P75
TLT Jan 21 2028 75.00 Put (TLT280121P00075000)
option OPRA

EOD

Aug 5, 2026

1.69-6.630%(-0.12)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6900	1.6900	1.6900	1.6900	-6.630%	12	78,798	0.000%
2026-08-04	1.8100	1.8100	1.8100	1.8100	-5.729%	20	78,796	-6.630%
2026-08-03	1.9100	1.9300	1.8800	1.9200	-5.419%	98	78,796	-11.979%
2026-07-31	2.0000	2.0900	1.9600	2.0300	+13.408%	26	78,706	-16.749%
2026-07-30	1.7200	1.7900	1.7200	1.7900	+1.130%	28	78,725	-5.587%
2026-07-29	1.3900	1.7700	1.3900	1.7700	+33.083%	110	78,718	-4.520%
2026-07-28	1.3300	1.3300	1.3300	1.3300	-6.338%	150	78,785	+27.068%
2026-07-27	1.5600	1.5600	1.3900	1.4200	-8.974%	57	78,935	+19.014%
2026-07-24	1.5000	1.5600	1.5000	1.5600	-3.106%	158	78,890	+8.333%
2026-07-23	1.6000	1.6100	1.6000	1.6100	+12.587%	153	78,735	+4.969%
2026-07-22	1.3900	1.4300	1.3900	1.4300	+2.143%	6	78,585	+18.182%
2026-07-21	1.4000	1.4300	1.3600	1.4000	+7.692%	22	78,589	+20.714%
2026-07-20	1.2500	1.3000	1.2500	1.3000	+6.557%	312	78,580	+30.000%
2026-07-17	1.1500	1.2200	1.1500	1.2200	-6.154%	9,002	78,579	+38.525%
2026-07-16	1.3800	1.3800	1.3000	1.3000	+2.362%	125	71,336	+30.000%
2026-07-14	1.3400	1.3400	1.2700	1.2700	-4.511%	16	71,216	+33.071%
2026-07-13	1.2700	1.3300	1.2700	1.3300	+9.016%	20	71,210	+27.068%
2026-07-10	1.2400	1.2600	1.1800	1.2200	+2.521%	17	71,199	+38.525%
2026-07-09	1.2600	1.2600	1.1900	1.1900	-4.032%	21,003	71,185	+42.017%
2026-07-08	1.3100	1.3100	1.2000	1.2400	+12.727%	34	50,183	+36.290%
2026-07-07	1.0600	1.1000	1.0600	1.1000	+15.789%	94	50,271	+53.636%
2026-07-02	0.9200	0.9500	0.9200	0.9500	0.000%	591	50,314	+77.895%
2026-07-01	0.9500	0.9500	0.9500	0.9500	+20.253%	5	50,314	+77.895%
2026-06-30	0.7800	0.8100	0.7600	0.7900	-9.195%	10	50,325	+113.924%
2026-06-26	0.8800	0.8900	0.7900	0.8700	-1.136%	450	50,315	+94.253%
2026-06-25	0.8900	0.8900	0.8800	0.8800	-6.383%	51	49,895	+92.045%
2026-06-24	1.1600	1.1600	0.9000	0.9400	-21.008%	168	49,877	+79.787%
2026-06-23	1.1700	1.1900	1.1700	1.1900	-9.160%	25,511	49,870	+42.017%
2026-06-22	1.2000	1.3100	1.2000	1.3100	+12.931%	1,822	25,383	+29.008%
2026-06-18	1.1500	1.1600	1.1000	1.1600	-14.074%	302	23,987	+45.690%
2026-06-17	1.2600	1.3500	1.2300	1.3500	+8.000%	60	23,987	+25.185%
2026-06-16	1.3600	1.3600	1.2500	1.2500	-10.072%	480	23,987	+35.200%
2026-06-15	1.3600	1.4200	1.3600	1.3900	-1.418%	18	23,988	+21.583%
2026-06-12	1.4100	1.4100	1.4100	1.4100	+1.439%	50	23,988	+19.858%
2026-06-11	1.4000	1.4000	1.3900	1.3900	-18.235%	3	23,988	+21.583%
2026-06-10	1.7000	1.7000	1.7000	1.7000	+10.390%	25	23,987	-0.588%
2026-06-09	1.5400	1.5400	1.5400	1.5400	-10.465%	1	23,987	+9.740%
2026-06-08	1.7200	1.7200	1.7200	1.7200	+5.521%	2	23,987	-1.744%
2026-06-05	1.5800	1.6300	1.5200	1.6300	+10.135%	220	23,989	+3.681%
2026-06-04	1.5100	1.5100	1.4400	1.4800	-5.732%	18	23,829	+14.189%
2026-06-03	1.5300	1.5700	1.5300	1.5700	0.000%	7	23,812	+7.643%
2026-06-02	1.5100	1.5700	1.5100	1.5700	-4.268%	8	24,466	+7.643%
2026-06-01	1.7200	1.7200	1.6400	1.6400	-3.529%	5,004	24,465	+3.049%
2026-05-29	1.6500	1.7000	1.6200	1.7000	-1.734%	326	20,657	-0.588%
2026-05-28	1.8000	1.8000	1.7000	1.7300	-4.945%	1,150	20,640	-2.312%
2026-05-27	1.7600	1.8600	1.7600	1.8200	-8.081%	6	20,317	-7.143%
2026-05-26	1.9000	1.9900	1.9000	1.9800	-4.348%	1,036	20,313	-14.646%
2026-05-22	2.1100	2.2000	2.0700	2.0700	-9.607%	882	19,312	-18.357%
2026-05-21	2.5200	2.5200	2.2900	2.2900	-5.372%	574	18,549	-26.201%
2026-05-20	2.6000	2.6000	2.3600	2.4200	-5.469%	40	18,549	-30.165%
2026-05-19	2.4800	2.5900	2.4100	2.5600	+12.775%	386	18,310	-33.984%
2026-05-18	2.2200	2.3500	2.2200	2.2700	0.000%	508	18,310	-25.551%
2026-05-15	2.1500	2.2700	2.1400	2.2700	+22.703%	260	18,310	-25.551%
2026-05-14	1.8200	1.8500	1.8200	1.8500	-1.596%	2	17,936	-8.649%
2026-05-13	1.8800	1.9300	1.8800	1.8800	+5.028%	455	17,935	-10.106%
2026-05-12	1.7900	1.7900	1.7900	1.7900	+2.286%	2	17,935	-5.587%
2026-05-11	1.7400	1.7500	1.7200	1.7500	+2.339%	13	17,935	-3.429%
2026-05-08	1.7200	1.7500	1.7100	1.7100	-5.000%	12,503	17,969	-1.170%
2026-05-07	1.7400	1.8000	1.7400	1.8000	+4.046%	4	5,769	-6.111%
2026-05-06	1.7700	1.7700	1.7300	1.7300	-8.947%	155	5,908	-2.312%
2026-05-05	1.9900	1.9900	1.8600	1.9000	-3.553%	169	5,918	-11.053%
2026-05-04	1.9500	2.0100	1.9200	1.9700	+7.650%	631	5,896	-14.213%
2026-05-01	1.8300	1.8300	1.8300	1.8300	-3.684%	3	5,595	-7.650%
2026-04-30	1.8800	1.9000	1.8800	1.9000	+2.151%	4	5,595	-11.053%
2026-04-29	1.8400	1.8700	1.7700	1.8600	+1.639%	60	5,618	-9.140%
2026-04-28	1.8500	1.8500	1.8300	1.8300	+2.235%	4	5,646	-7.650%
2026-04-27	1.7300	1.7900	1.7300	1.7900	+2.874%	8	5,644	-5.587%
2026-04-24	1.7500	1.7500	1.7400	1.7400	-0.571%	3	5,638	-2.874%
2026-04-23	1.6900	1.7500	1.6700	1.7500	-1.130%	11	5,639	-3.429%
2026-04-22	1.7500	1.7700	1.7200	1.7700	+1.143%	31	5,637	-4.520%
2026-04-21	1.7500	1.7500	1.7500	1.7500	+1.156%	1	5,609	-3.429%
2026-04-20	1.7300	1.7300	1.7300	1.7300	+0.581%	1	5,609	-2.312%
2026-04-17	1.7000	1.7300	1.6600	1.7200	-4.444%	24	5,609	-1.744%
2026-04-16	1.7100	1.8000	1.7100	1.8000	+4.651%	4	5,603	-6.111%
2026-04-15	1.7300	1.7300	1.7200	1.7200	-2.273%	4	5,603	-1.744%
2026-04-14	1.7900	1.7900	1.7600	1.7600	-5.376%	2	5,603	-3.977%
2026-04-13	1.9300	1.9300	1.8600	1.8600	-3.627%	24	5,603	-9.140%
2026-04-10	1.9000	1.9300	1.9000	1.9300	-2.525%	3	5,583	-12.435%
2026-04-09	1.9800	1.9800	1.9800	1.9800	+3.665%	1	5,582	-14.646%
2026-04-08	1.8400	1.9800	1.8400	1.9100	-13.182%	57	5,582	-11.518%
2026-04-07	2.2000	2.2000	2.2000	2.2000	+5.263%	2	5,582	-23.182%
2026-04-06	2.1500	2.1600	2.0900	2.0900	-4.128%	12	5,581	-19.139%
2026-04-02	2.1500	2.1800	2.1500	2.1800	-0.909%	11	5,650	-22.477%
2026-04-01	2.1400	2.2300	2.1400	2.2000	-1.786%	71	5,650	-23.182%
2026-03-31	2.2700	2.2700	2.2400	2.2400	-4.274%	3	5,631	-24.554%
2026-03-30	2.3800	2.3800	2.3400	2.3400	-13.011%	51	5,631	-27.778%
2026-03-27	2.6500	2.6900	2.6500	2.6900	+7.600%	433	5,582	-37.175%
2026-03-26	2.3800	2.5000	2.3600	2.5000	+7.296%	8	5,830	-32.400%
2026-03-25	2.3200	2.3300	2.3200	2.3300	-7.905%	5	5,829	-27.468%
2026-03-24	2.4900	2.5300	2.3800	2.5300	+9.052%	8	5,829	-33.202%
2026-03-23	2.4000	2.4000	2.2500	2.3200	-4.527%	121	5,822	-27.155%
2026-03-20	2.2900	2.4300	2.2900	2.4300	+22.111%	167	5,914	-30.453%
2026-03-19	2.0100	2.0100	1.9900	1.9900	-1.485%	10	5,866	-15.075%
2026-03-18	2.1200	2.1200	2.0200	2.0200	+2.538%	3	5,881	-16.337%
2026-03-17	1.9700	1.9700	1.9700	1.9700	-8.372%	2	5,879	-14.213%
2026-03-16	2.1500	2.1500	2.1000	2.1500	-4.867%	53	5,877	-21.395%
2026-03-13	2.2000	2.3100	2.2000	2.2600	+2.262%	1,315	5,875	-25.221%
2026-03-12	2.1300	2.2100	2.1300	2.2100	+16.931%	283	5,298	-23.529%
2026-03-11	1.5300	1.9700	1.5300	1.8900	+29.452%	1,022	5,345	-10.582%
2026-03-10	1.3800	1.4600	1.3700	1.4600	+2.817%	45	5,331	+15.753%
2026-03-09	1.4900	1.4900	1.4200	1.4200	-4.698%	112	5,339	+19.014%
2026-03-06	1.5800	1.5800	1.4900	1.4900	+7.971%	158	5,244	+13.423%
2026-03-05	1.3700	1.3800	1.3500	1.3800	+6.977%	334	5,088	+22.464%
2026-03-04	1.3300	1.3300	1.2800	1.2900	-3.008%	1,446	5,085	+31.008%
2026-03-03	1.3700	1.3700	1.3300	1.3300	+0.758%	4	4,643	+27.068%
2026-03-02	1.2600	1.3800	1.2600	1.3200	+5.600%	1,561	4,642	+28.030%
2026-02-27	1.2500	1.2600	1.2500	1.2500	-7.407%	75	3,798	+35.200%
2026-02-26	1.4000	1.4000	1.3500	1.3500	-6.897%	474	3,755	+25.185%
2026-02-25	1.5000	1.5000	1.4500	1.4500	-8.805%	110	3,621	+16.552%
2026-02-24	1.5300	1.5900	1.5300	1.5900	+2.581%	102	3,621	+6.289%
2026-02-23	1.6000	1.6000	1.5300	1.5500	-4.908%	27	3,685	+9.032%
2026-02-20	1.5500	1.6300	1.5500	1.6300	+2.516%	306	3,676	+3.681%
2026-02-19	1.6400	1.6400	1.5900	1.5900	+1.274%	2	3,468	+6.289%
2026-02-18	1.5700	1.5700	1.5700	1.5700	-4.848%	1	3,467	+7.643%
2026-02-17	1.5800	1.6500	1.5800	1.6500	+1.852%	450	3,467	+2.424%
2026-02-13	1.6000	1.6600	1.6000	1.6200	-1.220%	328	3,602	+4.321%
2026-02-12	1.7100	1.7200	1.6400	1.6400	-8.889%	6	3,602	+3.049%
2026-02-11	1.8000	1.8300	1.8000	1.8000	-0.552%	1,096	3,603	-6.111%
2026-02-10	1.8100	1.8100	1.8100	1.8100	-9.500%	6	2,656	-6.630%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+0.503%	1	2,656	-15.500%
2026-02-06	1.9600	2.0000	1.9600	1.9900	+0.505%	125	2,656	-15.075%
2026-02-05	2.1100	2.1300	1.9600	1.9800	-7.907%	237	2,531	-14.646%
2026-02-04	2.1300	2.2000	2.1200	2.1500	+0.467%	477	2,480	-21.395%
2026-02-03	2.1400	2.1500	2.0700	2.1400	-4.889%	178	2,453	-21.028%
2026-02-02	2.2500	2.2500	2.2500	2.2500	+2.273%	2	2,326	-24.889%
2026-01-30	2.2000	2.2000	2.2000	2.2000	-3.930%	2	2,326	-23.182%
2026-01-29	2.2900	2.2900	2.2900	2.2900	+4.566%	1	2,325	-26.201%
2026-01-28	2.1300	2.2000	2.1300	2.1900	+7.353%	322	2,461	-22.831%
2026-01-27	2.0400	2.0400	2.0400	2.0400	+5.155%	5	2,376	-17.157%
2026-01-26	1.9400	1.9400	1.9100	1.9400	-6.731%	428	2,373	-12.887%
2026-01-23	1.9500	2.0800	1.9500	2.0800	+6.122%	7	2,107	-18.750%
2026-01-22	2.0100	2.0100	1.9600	1.9600	-9.677%	403	2,103	-13.776%
2026-01-21	2.1400	2.1700	2.1300	2.1700	-1.810%	7	2,150	-22.120%
2026-01-20	2.2200	2.2900	2.1800	2.2100	+17.553%	48	2,147	-23.529%
2026-01-16	1.8800	1.8800	1.8800	1.8800	+6.215%	10	2,135	-10.106%
2026-01-15	1.7600	1.7700	1.7300	1.7700	-1.667%	103	2,135	-4.520%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-3.743%	50	2,082	-6.111%
2026-01-13	1.8600	1.8800	1.8600	1.8700	0.000%	147	2,032	-9.626%
2026-01-12	1.9000	1.9000	1.8700	1.8700	-4.103%	2	2,028	-9.626%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-1.515%	250	2,027	-13.333%
2026-01-06	1.9700	1.9800	1.9500	1.9800	+3.125%	90	1,876	-14.646%
2026-01-05	1.9900	1.9900	1.9200	1.9200	-2.041%	18	1,785	-11.979%
2026-01-02	1.9900	2.0300	1.9600	1.9600	+5.376%	523	1,785	-13.776%
2025-12-31	1.8600	1.8600	1.8600	1.8600	-15.455%	5	1,296	-9.140%
2025-12-30	2.2000	2.2000	2.2000	2.2000	+11.675%	1	1,296	-23.182%
2025-12-29	1.9700	1.9700	1.9700	1.9700	-0.505%	1	1,296	-14.213%
2025-12-26	1.9800	1.9800	1.9800	1.9800	-0.503%	11	1,296	-14.646%
2025-12-24	1.8800	1.9900	1.8800	1.9900	-0.500%	105	1,186	-15.075%
2025-12-23	2.0200	2.1000	2.0000	2.0000	0.000%	18	1,186	-15.500%
2025-12-22	1.9900	2.1000	1.9900	2.0000	+0.503%	62	1,185	-15.500%
2025-12-19	1.9900	1.9900	1.9900	1.9900	+2.051%	2	1,183	-15.075%
2025-12-18	1.9500	1.9500	1.9500	1.9500	-6.250%	300	1,183	-13.333%
2025-12-16	2.1600	2.1600	2.0300	2.0800	-2.804%	473	1,183	-18.750%
2025-12-15	2.1600	2.1600	2.1400	2.1400	-2.283%	150	724	-21.028%
2025-12-12	2.2000	2.2100	2.1500	2.1900	+2.817%	9	574	-22.831%
2025-12-11	2.1300	2.1600	2.1300	2.1300	-2.294%	650	574	-20.657%
2025-12-10	2.2200	2.2200	2.1500	2.1800	-2.242%	3	1,077	-22.477%
2025-12-09	2.1600	2.2300	2.1500	2.2300	+0.450%	344	1,075	-24.215%
2025-12-08	2.2500	2.3000	2.1900	2.2200	+3.256%	371	758	-23.874%
2025-12-05	2.1000	2.1500	2.1000	2.1500	+11.399%	2	391	-21.395%
2025-12-01	1.9800	1.9900	1.9200	1.9300	-0.515%	120	391	-12.435%
2025-11-28	1.9000	1.9400	1.9000	1.9400	-0.513%	2	283	-12.887%
2025-11-26	1.9500	1.9500	1.9500	1.9500	+8.333%	10	281	-13.333%
2025-11-25	1.8300	1.8300	1.8000	1.8000	-8.629%	3	281	-6.111%
2025-11-24	1.9100	2.0000	1.9100	1.9700	+1.546%	174	278	-14.213%
2025-11-19	1.9700	1.9900	1.8800	1.9400	-2.513%	30	295	-12.887%
2025-11-18	2.0100	2.0100	1.9200	1.9900	-1.485%	32	265	-15.075%
2025-11-17	1.9500	2.0200	1.9500	2.0200	+2.538%	88	244	-16.337%
2025-11-14	1.9700	1.9700	1.9700	1.9700	+9.444%	15	310	-14.213%
2025-11-13	1.8200	1.8200	1.8000	1.8000	-10.000%	11	295	-6.111%
2025-11-11	1.8700	2.0000	1.8500	2.0000	0.000%	59	285	-15.500%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-0.498%	1	344	-15.500%
2025-11-05	2.0300	2.0300	2.0000	2.0100	-1.951%	321	344	-15.920%
2025-11-03	2.0800	2.0800	2.0300	2.0500	+10.215%	27	39	-17.561%
2025-10-30	1.8600	1.8600	1.8600	1.8600	-2.105%	1	39	-9.140%
2025-10-23	1.9000	1.9000	1.9000	1.9000	-2.564%	1	39	-11.053%
2025-10-16	1.9500	1.9500	1.9500	1.9500	-10.959%	2	38	-13.333%
2025-10-10	2.2000	2.2100	2.1600	2.1900	-6.809%	10	37	-22.831%
2025-10-07	2.3500	2.3500	2.3500	2.3500	-29.003%	1	28	-28.085%
2025-10-06	2.4200	3.3100	2.4200	3.3100	+48.430%	2	28	-48.943%
2025-10-03	2.0100	3.1100	2.0100	2.2300	+13.776%	7	27	-24.215%
2025-10-02	1.6400	2.2600	1.6400	1.9600	-12.108%	3	26	-13.776%
2025-10-01	2.2400	2.2400	1.0900	2.2300	-4.701%	5	24	-24.215%
2025-09-30	2.3400	2.3400	2.3400	2.3400	+7.339%	8	22	-27.778%
2025-09-29	1.0500	2.3500	1.0500	2.1800	0.000%	12	14	-22.477%
2025-09-26	2.1800	2.1800	2.1800	2.1800	-13.834%	1	13	-22.477%
2025-09-24	2.1000	2.5300	2.1000	2.5300	0.000%	3	12	-33.202%
2025-09-23	2.2200	2.5300	1.7300	2.5300	0.000%	10	0	-33.202%