Dark

TLT20280121P80
TLT Jan 21 2028 80.00 Put (TLT280121P00080000)
option OPRA

EOD

Aug 5, 2026

3.20-2.439%(-0.08)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.1000	3.2000	3.1000	3.2000	-2.439%	55	94,361	0.000%
2026-08-04	3.4500	3.4500	3.2800	3.2800	-6.818%	6	96,956	-2.439%
2026-08-03	3.6000	3.6000	3.4900	3.5200	-6.133%	3,192	96,953	-9.091%
2026-07-31	3.4000	3.7500	3.4000	3.7500	+12.275%	10,379	94,401	-14.667%
2026-07-30	3.3000	3.4500	3.2900	3.3400	-0.299%	5,332	86,651	-4.192%
2026-07-29	3.2500	3.3500	3.2500	3.3500	+18.794%	19	87,608	-4.478%
2026-07-28	2.8000	2.8200	2.8000	2.8200	-1.053%	5	87,619	+13.475%
2026-07-27	3.0500	3.0500	2.8500	2.8500	-8.065%	6	87,619	+12.281%
2026-07-24	2.9700	3.1500	2.9700	3.1000	0.000%	12	87,614	+3.226%
2026-07-23	3.0000	3.1600	3.0000	3.1000	+8.772%	204	87,615	+3.226%
2026-07-22	2.8900	2.8900	2.8200	2.8500	+1.786%	104	87,657	+12.281%
2026-07-21	2.8200	2.8400	2.7100	2.8000	+5.660%	48	87,565	+14.286%
2026-07-20	2.6500	2.6500	2.6500	2.6500	+9.504%	6	87,524	+20.755%
2026-07-17	2.5000	2.5000	2.3600	2.4200	-13.571%	10	87,524	+32.231%
2026-07-16	2.7700	2.8000	2.7600	2.8000	+8.527%	25	87,545	+14.286%
2026-07-15	2.5500	2.6000	2.5400	2.5800	-4.089%	40	87,545	+24.031%
2026-07-14	2.6900	2.6900	2.6900	2.6900	-0.738%	5	87,555	+18.959%
2026-07-13	2.5700	2.7100	2.5400	2.7100	+9.274%	37	87,551	+18.081%
2026-07-10	2.4900	2.5100	2.3500	2.4800	-0.800%	15	87,542	+29.032%
2026-07-09	2.5300	2.5300	2.5000	2.5000	0.000%	30	87,542	+28.000%
2026-07-08	2.5900	2.6200	2.4500	2.5000	+4.167%	5,793	92,498	+28.000%
2026-07-07	2.2200	2.4000	2.2200	2.4000	+16.505%	106	87,788	+33.333%
2026-07-06	2.0500	2.0900	2.0500	2.0600	-0.962%	6	87,686	+55.340%
2026-07-01	2.0000	2.0800	1.8400	2.0800	+15.556%	279	87,878	+53.846%
2026-06-30	1.7700	1.8000	1.6400	1.8000	+10.429%	1,635	87,713	+77.778%
2026-06-29	1.7000	1.7000	1.6300	1.6300	-2.395%	5	86,112	+96.319%
2026-06-26	1.6700	1.7500	1.6700	1.6700	-5.650%	31,091	86,108	+91.617%
2026-06-25	1.7300	1.8000	1.7300	1.7700	-4.324%	79	59,997	+80.791%
2026-06-24	1.9100	1.9200	1.8200	1.8500	-17.778%	23,585	59,921	+72.973%
2026-06-23	2.2400	2.3300	2.1400	2.2500	-2.174%	25,959	39,404	+42.222%
2026-06-22	2.3300	2.3600	2.2100	2.3000	+6.977%	236	33,175	+39.130%
2026-06-18	2.1900	2.1900	2.0000	2.1500	-10.417%	11,209	23,592	+48.837%
2026-06-17	2.3100	2.4000	2.2600	2.4000	+3.896%	3,270	23,592	+33.333%
2026-06-16	2.5000	2.5900	2.2600	2.3100	-11.832%	6,221	23,592	+38.528%
2026-06-15	2.5300	2.6200	2.4800	2.6200	-1.132%	2,634	16,983	+22.137%
2026-06-12	2.6300	2.7300	2.6000	2.6500	+3.922%	1,099	16,983	+20.755%
2026-06-11	2.9400	2.9400	2.5400	2.5500	-17.742%	1,456	16,983	+25.490%
2026-06-10	2.9300	3.1000	2.8000	3.1000	+3.679%	993	16,151	+3.226%
2026-06-09	2.9800	2.9900	2.9800	2.9900	-0.333%	2	15,744	+7.023%
2026-06-08	2.9100	3.0300	2.9100	3.0000	+2.389%	116	15,743	+6.667%
2026-06-05	2.8000	2.9300	2.8000	2.9300	+8.118%	55	15,721	+9.215%
2026-06-04	2.7100	2.7200	2.6100	2.7100	-5.575%	1,262	16,237	+18.081%
2026-06-03	2.8500	2.8900	2.8400	2.8700	+2.867%	252	15,081	+11.498%
2026-06-02	2.7600	2.8200	2.7300	2.7900	-3.793%	4,318	15,050	+14.695%
2026-06-01	3.0600	3.0600	2.9000	2.9000	-2.357%	342	11,305	+10.345%
2026-05-29	2.9500	3.0500	2.8900	2.9700	-2.623%	209	11,343	+7.744%
2026-05-28	3.0500	3.0500	3.0000	3.0500	-5.280%	118	11,246	+4.918%
2026-05-27	3.3000	3.3000	3.1900	3.2200	-6.122%	206	11,333	-0.621%
2026-05-26	3.3200	3.4300	3.3200	3.4300	-2.557%	13	11,342	-6.706%
2026-05-22	3.6000	3.6700	3.5000	3.5200	-9.044%	67	11,339	-9.091%
2026-05-21	3.9900	4.1000	3.8000	3.8700	-2.764%	807	11,336	-17.313%
2026-05-20	4.2000	4.2000	3.9200	3.9800	-4.327%	285	11,336	-19.598%
2026-05-19	4.0900	4.2500	4.0500	4.1600	+8.901%	2,402	11,076	-23.077%
2026-05-18	3.7300	3.9700	3.7300	3.8200	+0.526%	2,069	11,076	-16.230%
2026-05-15	3.6800	3.8400	3.6500	3.8000	+19.874%	2,204	11,076	-15.789%
2026-05-14	3.1700	3.1700	3.1700	3.1700	-5.373%	1	9,214	+0.946%
2026-05-13	3.2500	3.3500	3.2500	3.3500	+6.349%	12	9,214	-4.478%
2026-05-12	3.1700	3.3000	3.1500	3.1500	+1.613%	658	9,214	+1.587%
2026-05-11	3.0500	3.1000	2.9900	3.1000	+3.679%	11	9,214	+3.226%
2026-05-08	3.2000	3.2000	2.9700	2.9900	-2.922%	29	9,657	+7.023%
2026-05-07	3.0100	3.1200	2.9300	3.0800	+3.356%	89	9,655	+3.896%
2026-05-06	3.0800	3.0800	2.9800	2.9800	-9.146%	18	9,816	+7.383%
2026-05-05	3.3000	3.3600	3.2700	3.2800	-3.529%	136	9,818	-2.439%
2026-05-04	3.2500	3.4500	3.2500	3.4000	+4.294%	727	9,781	-5.882%
2026-05-01	3.2600	3.2600	3.2600	3.2600	+0.308%	1	9,734	-1.840%
2026-04-29	3.2600	3.2600	3.1800	3.2500	+1.881%	37	9,734	-1.538%
2026-04-28	3.1600	3.2300	3.1600	3.1900	+1.270%	21	9,729	+0.313%
2026-04-27	3.0500	3.1500	3.0500	3.1500	+3.618%	29	9,722	+1.587%
2026-04-24	3.1500	3.1500	3.0100	3.0400	-1.935%	277	9,720	+5.263%
2026-04-23	2.9900	3.1000	2.9700	3.1000	+2.310%	3	9,662	+3.226%
2026-04-22	2.9600	3.0500	2.9500	3.0300	-2.885%	94	9,659	+5.611%
2026-04-21	2.9600	3.1200	2.9600	3.1200	+5.051%	2	9,686	+2.564%
2026-04-20	3.0700	3.0700	2.9500	2.9700	+0.338%	212	9,686	+7.744%
2026-04-17	3.1000	3.1000	2.9600	2.9600	-4.823%	794	9,535	+8.108%
2026-04-16	2.9600	3.1100	2.9600	3.1100	+2.640%	67	9,045	+2.894%
2026-04-15	3.0000	3.0500	3.0000	3.0300	-0.980%	10	9,085	+5.611%
2026-04-14	3.2000	3.2000	3.0600	3.0600	-4.375%	403	9,078	+4.575%
2026-04-13	3.3500	3.4000	3.2000	3.2000	-4.478%	143	9,021	0.000%
2026-04-10	3.3000	3.3500	3.2600	3.3500	+4.361%	10	9,060	-4.478%
2026-04-09	3.3400	3.3500	3.2100	3.2100	-2.727%	34	9,053	-0.312%
2026-04-08	3.3000	3.3000	3.2200	3.3000	-5.714%	1,522	9,019	-3.030%
2026-04-07	3.6000	3.7300	3.5000	3.5000	+0.287%	215	7,500	-8.571%
2026-04-06	3.5100	3.5100	3.4900	3.4900	-3.056%	101	7,449	-8.309%
2026-04-02	3.8500	3.8500	3.6000	3.6000	-2.703%	7	7,402	-11.111%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+2.210%	27	7,402	-13.514%
2026-03-31	3.7000	3.7000	3.6200	3.6200	-5.974%	6	7,415	-11.602%
2026-03-30	3.9500	3.9500	3.8500	3.8500	-9.412%	2	7,415	-16.883%
2026-03-27	4.2000	4.3200	4.2000	4.2500	+6.250%	195	7,415	-24.706%
2026-03-26	4.1000	4.1000	4.0000	4.0000	-2.439%	27	7,328	-20.000%
2026-03-24	4.1000	4.2000	4.0500	4.1000	+5.128%	111	7,301	-21.951%
2026-03-23	4.0000	4.0000	3.7000	3.9000	-6.250%	124	7,400	-17.949%
2026-03-20	3.4700	4.1600	3.4700	4.1600	+22.353%	613	7,333	-23.077%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-1.449%	1	7,527	-5.882%
2026-03-18	3.5000	3.5000	3.4500	3.4500	+2.985%	7	7,528	-7.246%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-5.634%	20	7,528	-4.478%
2026-03-16	3.5500	3.5500	3.5500	3.5500	-6.332%	76	7,528	-9.859%
2026-03-13	3.5500	3.7900	3.5500	3.7900	+5.571%	56	7,452	-15.567%
2026-03-12	3.4000	3.6000	3.4000	3.5900	+10.462%	56	7,432	-10.864%
2026-03-11	2.8600	3.2500	2.8200	3.2500	+27.953%	55	7,491	-1.538%
2026-03-10	2.5400	2.5400	2.5400	2.5400	-1.931%	6	7,462	+25.984%
2026-03-09	2.6400	3.0800	2.5300	2.5900	-2.632%	408	7,456	+23.552%
2026-03-06	2.9000	2.9000	2.5300	2.6600	+4.724%	2,772	8,012	+20.301%
2026-03-05	2.5000	2.5500	2.4900	2.5400	+6.723%	31	8,198	+25.984%
2026-03-04	2.4000	2.4000	2.3400	2.3800	-1.653%	460	8,189	+34.454%
2026-03-03	2.5100	2.5200	2.4200	2.4200	+1.255%	519	7,850	+32.231%
2026-03-02	2.3800	2.3900	2.3600	2.3900	+5.752%	25	7,790	+33.891%
2026-02-27	2.2300	2.3300	2.2300	2.2600	-2.586%	1,212	7,783	+41.593%
2026-02-26	2.4200	2.4400	2.3200	2.3200	-6.827%	427	6,848	+37.931%
2026-02-25	2.6000	2.6000	2.4900	2.4900	-7.435%	199	6,540	+28.514%
2026-02-24	2.7000	2.7000	2.6500	2.6900	+0.749%	12	6,540	+18.959%
2026-02-23	2.7000	2.7100	2.6600	2.6700	-3.957%	658	6,540	+19.850%
2026-02-20	2.8100	2.8100	2.7800	2.7800	0.000%	125	6,384	+15.108%
2026-02-19	2.7800	2.7800	2.7800	2.7800	+1.460%	2	6,284	+15.108%
2026-02-18	2.7400	2.7400	2.7000	2.7400	-0.364%	234	6,284	+16.788%
2026-02-17	2.7000	2.7600	2.6400	2.7500	0.000%	313	6,315	+16.364%
2026-02-13	2.7800	2.7900	2.7100	2.7500	-4.181%	42	6,316	+16.364%
2026-02-12	3.0300	3.0500	2.8700	2.8700	-8.889%	178	6,316	+11.498%
2026-02-11	3.1500	3.1500	3.1500	3.1500	+1.613%	2	6,163	+1.587%
2026-02-10	3.1000	3.1500	3.0800	3.1000	-6.061%	165	6,163	+3.226%
2026-02-09	3.4500	3.4500	3.3000	3.3000	-2.941%	6	6,200	-3.030%
2026-02-06	3.3500	3.4000	3.3500	3.4000	-0.585%	5	6,198	-5.882%
2026-02-05	3.4100	3.5000	3.4100	3.4200	-6.301%	243	6,197	-6.433%
2026-02-04	3.5300	3.6500	3.5300	3.6500	+3.399%	108	6,113	-12.329%
2026-02-03	3.6400	3.6400	3.5300	3.5300	-6.117%	7	6,056	-9.348%
2026-02-02	3.7600	3.7600	3.7600	3.7600	+0.267%	25	6,056	-14.894%
2026-01-30	3.7300	3.7500	3.6700	3.7500	0.000%	14	6,068	-14.667%
2026-01-29	3.8000	3.8100	3.7500	3.7500	+1.351%	12	6,072	-14.667%
2026-01-28	3.6000	3.7300	3.6000	3.7000	+5.714%	39	6,192	-13.514%
2026-01-27	3.4000	3.5000	3.4000	3.5000	+5.105%	1,656	6,168	-8.571%
2026-01-26	3.3200	3.3300	3.2700	3.3300	-0.597%	40	4,513	-3.904%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-1.471%	3	4,482	-4.478%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-3.409%	3	4,482	-5.882%
2026-01-21	3.8000	3.8000	3.5200	3.5200	-6.878%	61	4,482	-9.091%
2026-01-20	3.7500	3.8000	3.6000	3.7800	+14.545%	386	4,463	-15.344%
2026-01-16	3.1600	3.3000	3.1600	3.3000	+6.452%	77	4,170	-3.030%
2026-01-15	3.0000	3.1000	3.0000	3.1000	0.000%	9	4,170	+3.226%
2026-01-14	3.2500	3.2500	3.1000	3.1000	-3.125%	22	4,176	+3.226%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-3.030%	3	4,184	0.000%
2026-01-12	3.3000	3.3200	3.1500	3.3000	+3.125%	128	4,184	-3.030%
2026-01-09	3.2800	3.2800	3.1500	3.2000	-4.478%	4	4,226	0.000%
2026-01-08	3.3500	3.3500	3.3500	3.3500	+4.688%	13	4,226	-4.478%
2026-01-07	3.1700	3.2300	3.1700	3.2000	-5.325%	214	4,226	0.000%
2026-01-06	3.3800	3.3800	3.3800	3.3800	-0.588%	10	4,014	-5.325%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-1.449%	10	4,014	-5.882%
2026-01-02	3.4300	3.4500	3.4300	3.4500	+7.813%	15	4,014	-7.246%
2025-12-30	3.2000	3.2000	3.2000	3.2000	0.000%	2	4,014	0.000%
2025-12-29	3.2000	3.2000	3.2000	3.2000	0.000%	3	4,014	0.000%
2025-12-26	3.2500	3.2500	3.1700	3.2000	-4.478%	7	4,014	0.000%
2025-12-23	3.4000	3.6000	3.3500	3.3500	-0.593%	34	4,008	-4.478%
2025-12-22	3.4300	3.5000	3.3500	3.3700	+0.298%	59	3,986	-5.045%
2025-12-19	3.4200	3.4200	3.2500	3.3600	+1.818%	218	3,999	-4.762%
2025-12-18	3.3600	3.3900	3.3000	3.3000	-15.167%	18	3,782	-3.030%
2025-12-17	3.3500	3.8900	3.3500	3.8900	+12.754%	10	3,773	-17.738%
2025-12-16	3.6500	3.6500	3.4500	3.4500	-5.479%	15	3,768	-7.246%
2025-12-15	3.5900	3.6500	3.5900	3.6500	+0.829%	154	3,763	-12.329%
2025-12-12	3.7000	3.7000	3.6000	3.6200	+4.624%	175	3,715	-11.602%
2025-12-11	3.4800	3.4800	3.4600	3.4600	-2.809%	300	3,588	-7.514%
2025-12-10	3.6500	3.6500	3.5600	3.5600	-2.466%	32	3,484	-10.112%
2025-12-09	3.6200	3.7000	3.6200	3.6500	0.000%	37	3,460	-12.329%
2025-12-08	3.5500	3.7000	3.5500	3.6500	+2.817%	8	3,445	-12.329%
2025-12-05	3.4500	3.5500	3.4500	3.5500	+4.106%	20	3,440	-9.859%
2025-12-04	3.3900	3.4100	3.3500	3.4100	+3.333%	260	3,424	-6.158%
2025-12-03	3.3400	3.3600	3.3000	3.3000	-2.941%	103	3,564	-3.030%
2025-12-02	3.4000	3.4000	3.4000	3.4000	+1.493%	3	3,561	-5.882%
2025-12-01	3.2600	3.3500	3.2000	3.3500	+9.477%	256	3,562	-4.478%
2025-11-26	3.0900	3.0900	3.0300	3.0600	+0.328%	13	3,355	+4.575%
2025-11-25	3.1400	3.1500	3.0300	3.0500	-8.955%	912	3,355	+4.918%
2025-11-20	3.1000	3.3500	3.1000	3.3500	+3.715%	35	3,641	-4.478%
2025-11-19	3.2300	3.2300	3.2300	3.2300	-1.223%	2,000	3,636	-0.929%
2025-11-17	3.2900	3.2900	3.2000	3.2700	-0.909%	353	1,636	-2.141%
2025-11-14	3.3500	3.3500	3.3000	3.3000	+1.227%	52	1,421	-3.030%
2025-11-10	3.2600	3.2600	3.2600	3.2600	+0.308%	1	1,373	-1.840%
2025-11-07	3.2500	3.2500	3.2500	3.2500	0.000%	50	1,373	-1.538%
2025-11-06	3.2500	3.3000	3.2500	3.2500	-2.695%	101	1,323	-1.538%
2025-11-05	3.3000	3.4400	3.3000	3.3400	+1.212%	310	1,222	-4.192%
2025-11-04	3.3500	3.3500	3.2500	3.3000	-1.786%	158	1,449	-3.030%
2025-11-03	3.4000	3.4000	3.3600	3.3600	+3.385%	30	1,307	-4.762%
2025-10-31	3.2000	3.2500	3.2000	3.2500	+8.696%	12	1,307	-1.538%
2025-10-29	2.8700	2.9900	2.8700	2.9900	+3.460%	15	1,303	+7.023%
2025-10-28	2.8900	2.8900	2.8900	2.8900	-5.246%	3	1,289	+10.727%
2025-10-27	3.1000	3.1300	3.0000	3.0500	-1.613%	6	1,282	+4.918%
2025-10-23	3.3000	3.3000	3.1000	3.1000	+0.649%	2	1,282	+3.226%
2025-10-21	3.1800	3.1800	3.0800	3.0800	-3.750%	20	1,280	+3.896%
2025-10-17	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,261	0.000%
2025-10-16	3.1500	3.2000	3.1500	3.2000	+0.629%	460	1,260	0.000%
2025-10-15	3.1800	3.1800	3.1800	3.1800	-14.054%	400	851	+0.629%
2025-10-14	3.7000	3.7000	3.7000	3.7000	+7.246%	15	476	-13.514%
2025-10-13	3.4500	3.4500	3.4500	3.4500	-2.542%	1	463	-7.246%
2025-10-10	3.5000	3.5400	3.4000	3.5400	-3.014%	31	463	-9.605%
2025-10-08	3.6000	3.6500	3.6000	3.6500	+4.286%	7	435	-12.329%
2025-10-07	3.6800	3.6800	3.5000	3.5000	-8.136%	5	429	-8.571%
2025-10-06	3.7000	3.8100	3.7000	3.8100	+7.324%	25	424	-16.010%
2025-10-03	3.6000	5.5300	3.5500	3.5500	+5.341%	6	399	-9.859%
2025-10-02	3.5400	3.5400	3.3500	3.3700	-7.671%	30	395	-5.045%
2025-10-01	3.4000	3.6500	3.2200	3.6500	-1.351%	58	367	-12.329%
2025-09-30	3.6000	3.7000	3.3500	3.7000	+0.817%	32	315	-13.514%
2025-09-29	3.7500	3.7500	2.5400	3.6700	-8.706%	256	304	-12.807%
2025-09-24	4.0200	4.0200	4.0200	4.0200	-0.741%	4	62	-20.398%
2025-09-22	4.0500	4.0500	4.0500	4.0500	+1.250%	2	58	-20.988%
2025-09-19	4.0000	4.0000	4.0000	4.0000	+14.286%	10	56	-20.000%
2025-09-16	3.7200	3.7500	3.5000	3.5000	-3.581%	59	62	-8.571%
2025-09-15	3.7000	3.7000	3.6300	3.6300	0.000%	15	15	-11.846%