Dark

TLT20280121P79
TLT Jan 21 2028 79.00 Put (TLT280121P00079000)
option OPRA

EOD

Aug 5, 2026

2.76-4.498%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7600	2.7600	2.7600	2.7600	-4.498%	3	46,508	0.000%
2026-08-04	2.9900	2.9900	2.8900	2.8900	-12.952%	9	46,505	-4.498%
2026-07-31	3.2900	3.3400	3.2000	3.3200	+21.168%	303	46,496	-16.867%
2026-07-23	2.8200	2.8200	2.7400	2.7400	+11.837%	5	46,799	+0.730%
2026-07-22	2.4500	2.4500	2.4500	2.4500	+1.240%	3	46,798	+12.653%
2026-07-20	2.4300	2.4300	2.4200	2.4200	+1.255%	16	46,801	+14.050%
2026-07-13	2.3600	2.3900	2.2600	2.3900	+11.163%	32	46,785	+15.481%
2026-07-09	2.1500	2.1500	2.1500	2.1500	-1.376%	20	46,783	+28.372%
2026-07-08	2.2300	2.2600	2.1400	2.1800	+5.314%	278	46,763	+26.606%
2026-07-07	1.9300	2.0700	1.9200	2.0700	+16.949%	1,771	46,759	+33.333%
2026-07-06	1.7500	1.7700	1.7500	1.7700	+1.724%	7	46,738	+55.932%
2026-07-02	1.7100	1.7400	1.7100	1.7400	-0.571%	310	46,425	+58.621%
2026-07-01	1.7800	1.7800	1.7500	1.7500	+18.243%	3	46,425	+57.714%
2026-06-30	1.4800	1.4800	1.4800	1.4800	+5.714%	3	46,422	+86.486%
2026-06-29	1.4000	1.4000	1.4000	1.4000	+5.263%	2	46,419	+97.143%
2026-06-26	1.3300	1.3300	1.3300	1.3300	-8.276%	2	46,417	+107.519%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-8.228%	5	46,415	+90.345%
2026-06-24	1.5400	1.5800	1.5400	1.5800	-20.202%	2	46,410	+74.684%
2026-06-23	1.9800	1.9800	1.9400	1.9800	+4.762%	100	46,412	+39.394%
2026-06-18	1.9200	1.9200	1.8800	1.8900	-10.427%	30	44,043	+46.032%
2026-06-17	2.0100	2.1100	1.9800	2.1100	+3.431%	2,243	44,043	+30.806%
2026-06-16	2.2200	2.2200	2.0000	2.0400	-10.917%	1,730	44,043	+35.294%
2026-06-15	2.2800	2.2900	2.2800	2.2900	-0.435%	20	35,618	+20.524%
2026-06-12	2.3700	2.3700	2.3000	2.3000	+3.139%	12,693	35,618	+20.000%
2026-06-11	2.3900	2.3900	2.2300	2.2300	-15.849%	2,665	35,618	+23.767%
2026-06-10	2.5500	2.6500	2.5500	2.6500	+5.159%	24	32,955	+4.151%
2026-06-08	2.5200	2.5200	2.5200	2.5200	-1.946%	60	32,931	+9.524%
2026-06-05	2.5200	2.5700	2.4800	2.5700	+7.083%	137	32,871	+7.393%
2026-06-04	2.4100	2.4200	2.3500	2.4000	-5.138%	1,747	32,736	+15.000%
2026-06-03	2.5500	2.5700	2.5000	2.5300	+1.606%	1,565	30,989	+9.091%
2026-06-02	2.4600	2.4900	2.4100	2.4900	-3.113%	2,677	29,444	+10.843%
2026-06-01	2.7000	2.7200	2.5600	2.5700	-2.281%	2,955	26,777	+7.393%
2026-05-29	2.6800	2.6800	2.5700	2.6300	-2.230%	547	23,822	+4.943%
2026-05-28	2.7200	2.7200	2.6900	2.6900	-6.920%	22	23,279	+2.602%
2026-05-27	2.8900	2.8900	2.8900	2.8900	-5.246%	2	23,257	-4.498%
2026-05-26	3.0500	3.0500	3.0500	3.0500	-17.790%	2	23,259	-9.508%
2026-05-21	3.7100	3.7100	3.7100	3.7100	+0.270%	7	23,259	-25.606%
2026-05-19	3.7000	3.7000	3.7000	3.7000	+6.628%	1	23,259	-25.405%
2026-05-18	3.4700	3.4700	3.4700	3.4700	-0.573%	11	23,266	-20.461%
2026-05-15	3.3800	3.4900	3.3500	3.4900	+16.722%	31	23,266	-20.917%
2026-05-13	2.9400	3.0200	2.9400	2.9900	+3.819%	59	23,252	-7.692%
2026-05-12	2.8700	2.9000	2.8700	2.8800	+5.882%	61	23,252	-4.167%
2026-05-11	2.7200	2.7200	2.7200	2.7200	-1.805%	20	23,252	+1.471%
2026-05-06	2.7800	2.8900	2.7500	2.7700	-6.102%	56	23,120	-0.361%
2026-05-05	2.9500	2.9500	2.9500	2.9500	-3.279%	4	23,076	-6.441%
2026-05-04	3.0000	3.1000	3.0000	3.0500	+3.390%	18	23,078	-9.508%
2026-04-30	2.9500	2.9500	2.9500	2.9500	+1.027%	1	23,069	-6.441%
2026-04-29	2.9200	2.9200	2.9200	2.9200	+9.363%	10	23,069	-5.479%
2026-04-23	2.6800	2.6800	2.6700	2.6700	-1.476%	6	23,069	+3.371%
2026-04-22	2.7100	2.7100	2.7100	2.7100	+1.498%	3	23,070	+1.845%
2026-04-17	2.6700	2.6700	2.6700	2.6700	-0.743%	1	23,067	+3.371%
2026-04-15	2.7700	2.7700	2.6900	2.6900	-3.929%	6	23,066	+2.602%
2026-04-14	2.8400	2.8500	2.8000	2.8000	-3.114%	19	23,060	-1.429%
2026-04-13	2.8900	2.9200	2.8800	2.8900	-15.000%	15	23,041	-4.498%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-13.924%	1	3,027	-18.824%
2026-03-27	3.9500	3.9500	3.9500	3.9500	+9.116%	350	3,026	-30.127%
2026-03-20	3.5200	3.6200	3.5200	3.6200	+4.928%	203	3,376	-23.757%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+9.177%	35	3,573	-20.000%
2026-03-12	3.0500	3.2000	3.0500	3.1600	+17.910%	153	3,608	-12.658%
2026-03-11	2.6800	2.6800	2.6800	2.6800	+11.667%	10	3,457	+2.985%
2026-03-06	2.4000	2.4000	2.4000	2.4000	+13.208%	100	3,468	+15.000%
2026-03-04	2.1300	2.1300	2.1200	2.1200	+1.435%	1,525	3,368	+30.189%
2026-03-02	2.1000	2.1000	2.0900	2.0900	-1.878%	11	1,843	+32.057%
2026-02-26	2.1800	2.2000	2.1300	2.1300	-5.752%	657	1,832	+29.577%
2026-02-25	2.4000	2.4000	2.2600	2.2600	-5.833%	673	508	+22.124%
2026-02-23	2.4900	2.4900	2.4000	2.4000	-2.439%	6	508	+15.000%
2026-02-18	2.4600	2.4600	2.4600	2.4600	-6.464%	1	502	+12.195%
2026-02-12	2.6300	2.6300	2.6300	2.6300	-7.719%	2	501	+4.943%
2026-02-10	2.8500	2.8500	2.8500	2.8500	-4.682%	1	501	-3.158%
2026-02-06	2.9900	2.9900	2.9900	2.9900	-9.119%	1	501	-7.692%
2026-02-03	3.2700	3.3100	3.2300	3.2900	-4.638%	81	500	-16.109%
2026-02-02	3.4500	3.4500	3.4500	3.4500	+1.770%	2	419	-20.000%
2026-01-30	3.3700	3.3900	3.3500	3.3900	-2.586%	19	417	-18.584%
2026-01-29	3.5000	3.5200	3.4700	3.4800	+3.571%	21	398	-20.690%
2026-01-28	3.3400	3.3700	3.3100	3.3600	+10.164%	29	377	-17.857%
2026-01-27	3.0800	3.0900	3.0500	3.0500	-1.613%	20	348	-9.508%
2026-01-22	3.1000	3.1000	3.1000	3.1000	+3.333%	1	328	-10.968%
2026-01-08	3.0000	3.0000	3.0000	3.0000	-1.639%	1	328	-8.000%
2026-01-06	3.0500	3.0500	3.0500	3.0500	+2.007%	1	328	-9.508%
2025-12-26	2.9900	2.9900	2.9900	2.9900	+1.356%	1	329	-7.692%
2025-12-24	2.9500	2.9500	2.9500	2.9500	-2.961%	7	336	-6.441%
2025-12-19	2.9400	3.0500	2.9400	3.0400	+1.333%	12	336	-9.211%
2025-12-18	2.9800	3.0000	2.9800	3.0000	-23.858%	3	324	-8.000%
2025-12-17	3.0000	3.9400	3.0000	3.9400	+24.290%	5	323	-29.949%
2025-12-16	3.1700	3.1700	3.1700	3.1700	-3.939%	4	318	-12.934%
2025-12-12	3.3000	3.3000	3.3000	3.3000	-1.493%	1	318	-16.364%
2025-12-08	3.3500	3.3500	3.3500	3.3500	+4.037%	2	317	-17.612%
2025-12-05	3.1500	3.2200	3.1500	3.2200	+3.871%	15	315	-14.286%
2025-12-04	3.1000	3.1000	3.1000	3.1000	+14.815%	1	305	-10.968%
2025-11-26	2.7000	2.7000	2.7000	2.7000	-1.818%	5	300	+2.222%
2025-11-25	2.8500	2.8500	2.7500	2.7500	-4.844%	16	300	+0.364%
2025-11-21	2.8900	2.8900	2.8900	2.8900	-4.620%	3	288	-4.498%
2025-11-05	3.0300	3.0300	3.0300	3.0300	+1.000%	1	287	-8.911%
2025-11-04	3.0000	3.0000	3.0000	3.0000	-1.961%	4	288	-8.000%
2025-11-03	3.0600	3.0600	3.0600	3.0600	-15.000%	5	279	-9.804%
2025-10-09	3.6000	3.6000	3.6000	3.6000	+5.882%	1	279	-23.333%
2025-10-08	3.3500	4.2300	3.3000	3.4000	0.000%	4	280	-18.824%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+6.250%	1	280	-18.824%
2025-10-03	3.2300	3.2300	3.2000	3.2000	+0.629%	11	279	-13.750%
2025-10-01	3.1900	3.2000	3.1500	3.1800	-0.625%	52	268	-13.208%
2025-09-30	3.2000	3.2000	3.2000	3.2000	-8.571%	1	216	-13.750%
2025-09-26	1.9200	3.5000	1.9200	3.5000	-1.961%	2	216	-21.143%
2025-09-18	3.5300	3.5700	3.5300	3.5700	+9.846%	20	215	-22.689%
2025-09-17	3.2500	3.2500	3.2500	3.2500	+8.333%	4	195	-15.077%
2025-09-16	3.4200	3.4400	3.0000	3.0000	-10.714%	49	191	-8.000%
2025-09-15	3.4000	3.4200	3.3600	3.3600	0.000%	142	142	-17.857%