Dark

TLT20280121P85
TLT Jan 21 2028 85.00 Put (TLT280121P00085000)
option OPRA

EOD

Aug 4, 2026

5.65-4.399%(-0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.7000	5.7000	5.6500	5.6500	-4.399%	2	32,550	0.000%
2026-08-03	5.8700	5.9200	5.8700	5.9100	-3.115%	24	32,549	-4.399%
2026-07-31	5.9500	6.2200	5.9500	6.1000	+5.172%	226	32,559	-7.377%
2026-07-30	5.8000	5.8000	5.8000	5.8000	+2.655%	1	32,686	-2.586%
2026-07-29	4.8800	5.6500	4.8800	5.6500	+17.708%	638	32,694	0.000%
2026-07-28	5.0200	5.0200	4.8000	4.8000	-6.615%	356	33,059	+17.708%
2026-07-27	5.1400	5.1400	5.1400	5.1400	-2.652%	2	33,059	+9.922%
2026-07-24	5.4500	5.4500	5.2800	5.2800	-3.297%	460	33,061	+7.008%
2026-07-23	5.4000	5.5200	5.3300	5.4600	+5.609%	330	33,489	+3.480%
2026-07-22	5.1500	5.1800	5.0000	5.1700	+3.400%	1,729	33,492	+9.284%
2026-07-21	5.2000	5.2000	5.0000	5.0000	+1.010%	16	33,501	+13.000%
2026-07-20	4.8000	5.0000	4.8000	4.9500	+7.609%	26	33,506	+14.141%
2026-07-17	4.6000	4.6000	4.6000	4.6000	-4.167%	1	33,529	+22.826%
2026-07-16	4.9500	4.9600	4.8000	4.8000	0.000%	27	33,530	+17.708%
2026-07-15	4.5500	4.8000	4.5500	4.8000	-4.192%	102	33,547	+17.708%
2026-07-13	4.6000	5.0300	4.6000	5.0100	+12.081%	2,224	33,649	+12.774%
2026-07-10	4.4700	4.4700	4.4700	4.4700	+0.449%	2	31,802	+26.398%
2026-07-09	4.7200	4.7200	4.4500	4.4500	-4.301%	193	31,802	+26.966%
2026-07-08	4.8000	4.9000	4.6500	4.6500	-0.215%	659	31,618	+21.505%
2026-07-07	4.2200	4.6700	4.2200	4.6600	+13.659%	7,190	31,235	+21.245%
2026-07-06	4.1900	4.2900	4.0700	4.1000	+2.500%	17,784	27,726	+37.805%
2026-07-02	4.1200	4.1500	3.8000	4.0000	0.000%	316	17,581	+41.250%
2026-07-01	3.8800	4.0800	3.8400	4.0000	+12.676%	1,531	17,581	+41.250%
2026-06-30	3.3000	3.5500	3.3000	3.5500	+8.896%	21	16,487	+59.155%
2026-06-29	3.3000	3.3000	3.2600	3.2600	-3.264%	30	16,488	+73.313%
2026-06-26	3.4300	3.4800	3.3600	3.3700	-3.161%	32	16,478	+67.656%
2026-06-25	3.5000	3.5200	3.4000	3.4800	-3.867%	261	16,476	+62.356%
2026-06-24	3.7500	3.7500	3.5500	3.6200	-11.275%	200	16,473	+56.077%
2026-06-23	4.1000	4.1200	4.0600	4.0800	-5.774%	11	16,473	+38.480%
2026-06-22	4.1800	4.3300	4.1800	4.3300	+6.650%	31	16,472	+30.485%
2026-06-18	4.0000	4.0600	3.9000	4.0600	-6.236%	82	16,007	+39.163%
2026-06-17	4.2300	4.4000	4.2000	4.3300	+1.882%	446	16,007	+30.485%
2026-06-16	4.4800	4.4800	4.2500	4.2500	-9.574%	54	16,007	+32.941%
2026-06-15	4.5000	4.7000	4.5000	4.7000	+1.293%	1,507	16,111	+20.213%
2026-06-12	4.6700	4.6700	4.6400	4.6400	+0.433%	8	16,111	+21.767%
2026-06-11	4.8800	5.0000	4.5900	4.6200	-10.291%	107	16,111	+22.294%
2026-06-10	5.0000	5.1500	4.9100	5.1500	0.000%	20	16,037	+9.709%
2026-06-09	5.1500	5.1500	5.1500	5.1500	-1.905%	6	16,081	+9.709%
2026-06-08	4.9900	5.3000	4.9900	5.2500	+4.374%	229	16,081	+7.619%
2026-06-05	4.9600	5.0700	4.9200	5.0300	+4.141%	87	16,102	+12.326%
2026-06-04	4.6800	4.8300	4.6700	4.8300	-2.028%	11	16,051	+16.977%
2026-06-03	4.9000	4.9300	4.9000	4.9300	+2.923%	112	16,050	+14.604%
2026-06-02	4.7000	4.7900	4.7000	4.7900	-2.840%	196	15,938	+17.954%
2026-06-01	5.2000	5.2000	4.9300	4.9300	+0.612%	417	16,029	+14.604%
2026-05-29	5.0000	5.0000	4.8500	4.9000	-2.000%	2,215	15,663	+15.306%
2026-05-28	5.2000	5.2000	5.0000	5.0000	-4.762%	36	17,198	+13.000%
2026-05-27	5.2000	5.2500	5.2000	5.2500	-2.778%	89	17,183	+7.619%
2026-05-26	5.4000	5.4700	5.4000	5.4000	-2.703%	44	17,184	+4.630%
2026-05-22	5.6500	5.6500	5.5500	5.5500	-6.879%	21	17,171	+1.802%
2026-05-21	6.3500	6.3500	5.9500	5.9600	-3.560%	47	17,150	-5.201%
2026-05-20	6.5000	6.5500	6.1800	6.1800	-5.215%	2,455	17,150	-8.576%
2026-05-19	6.5000	6.6500	6.4000	6.5200	+6.362%	399	14,969	-13.344%
2026-05-18	6.0800	6.3000	6.0500	6.1300	+0.492%	802	14,969	-7.830%
2026-05-15	5.9500	6.1100	5.9000	6.1000	+14.662%	844	14,969	-7.377%
2026-05-14	5.2900	5.3200	5.2900	5.3200	-3.273%	24	14,956	+6.203%
2026-05-13	5.5500	5.5500	5.5000	5.5000	+1.852%	213	14,956	+2.727%
2026-05-12	5.3000	5.4000	5.2900	5.4000	+3.846%	51	14,956	+4.630%
2026-05-11	5.1000	5.2100	5.0900	5.2000	+3.175%	1,440	14,956	+8.654%
2026-05-08	4.9100	5.0700	4.9000	5.0400	-2.515%	1,595	14,898	+12.103%
2026-05-07	5.0000	5.2100	4.9600	5.1700	+2.376%	939	14,914	+9.284%
2026-05-06	5.1200	5.1200	5.0100	5.0500	-6.134%	180	14,888	+11.881%
2026-05-05	5.4500	5.4500	5.3000	5.3800	-4.100%	1,079	14,912	+5.019%
2026-05-04	5.4600	5.6600	5.4500	5.6100	+5.849%	724	14,854	+0.713%
2026-05-01	5.3300	5.4400	5.1000	5.3000	-1.852%	520	14,472	+6.604%
2026-04-30	5.3500	5.5400	5.3000	5.4000	0.000%	1,013	14,472	+4.630%
2026-04-29	5.3400	5.4000	5.1800	5.4000	+4.247%	846	14,465	+4.630%
2026-04-28	5.2500	5.3700	4.9000	5.1800	+0.193%	2,014	14,443	+9.073%
2026-04-27	5.1200	5.2800	5.0400	5.1700	+2.174%	2,349	14,329	+9.284%
2026-04-24	5.2000	5.2000	4.9800	5.0600	-0.589%	2,099	14,266	+11.660%
2026-04-23	4.9300	5.4000	4.8800	5.0900	+1.597%	1,882	14,304	+11.002%
2026-04-22	4.9400	5.1000	4.9200	5.0100	-1.765%	1,714	14,369	+12.774%
2026-04-21	5.0500	5.1400	5.0000	5.1000	+3.239%	966	14,370	+10.784%
2026-04-20	5.0800	5.0800	4.7800	4.9400	-0.403%	1,465	14,370	+14.372%
2026-04-17	4.9300	5.0700	4.8700	4.9600	-5.703%	1,861	14,411	+13.911%
2026-04-16	5.0500	5.3500	5.0500	5.2600	+5.200%	1,886	14,462	+7.414%
2026-04-15	5.0000	5.1300	4.9600	5.0000	+1.010%	1,113	14,438	+13.000%
2026-04-14	5.1700	5.1700	4.8900	4.9500	-4.624%	848	13,930	+14.141%
2026-04-13	5.4500	5.4500	5.1300	5.1900	-3.172%	521	13,969	+8.863%
2026-04-10	5.3700	5.4000	5.3100	5.3600	+0.375%	1,466	13,951	+5.410%
2026-04-09	5.3500	5.4000	5.3400	5.3400	-1.111%	4	12,487	+5.805%
2026-04-08	5.2100	5.4000	5.2000	5.4000	-4.425%	44	12,489	+4.630%
2026-04-07	5.6500	5.6500	5.6500	5.6500	+3.480%	2	12,461	0.000%
2026-04-06	5.5500	5.5500	5.4600	5.4600	-0.727%	36	12,459	+3.480%
2026-04-02	5.7000	5.7000	5.5000	5.5000	-2.482%	82	12,488	+2.727%
2026-04-01	5.7300	5.8000	5.6400	5.6400	-1.226%	5	12,488	+0.177%
2026-03-31	5.8000	5.9000	5.7100	5.7100	-4.515%	26	12,485	-1.051%
2026-03-30	6.0500	6.0500	5.9600	5.9800	-8.980%	4	12,476	-5.518%
2026-03-27	6.5500	6.6000	6.5000	6.5700	+6.829%	162	12,475	-14.003%
2026-03-26	6.1800	6.4300	6.1200	6.1500	+4.237%	1,683	12,356	-8.130%
2026-03-25	5.9500	6.0500	5.8500	5.9000	-8.527%	65	10,806	-4.237%
2026-03-24	6.4000	6.5500	6.1200	6.4500	+8.221%	435	10,771	-12.403%
2026-03-23	6.0500	6.0900	5.8900	5.9600	-7.597%	44	10,456	-5.201%
2026-03-20	5.6000	6.4500	5.6000	6.4500	+20.336%	956	10,429	-12.403%
2026-03-19	5.4200	5.4400	5.3100	5.3600	-4.626%	291	9,677	+5.410%
2026-03-18	5.5000	5.6500	5.4900	5.6200	+4.851%	812	8,703	+0.534%
2026-03-17	5.3500	5.4500	5.3500	5.3600	-3.770%	116	8,930	+5.410%
2026-03-16	5.6000	5.6200	5.5500	5.5700	-7.167%	54	8,816	+1.436%
2026-03-13	5.7000	6.0400	5.7000	6.0000	+3.448%	679	8,813	-5.833%
2026-03-12	5.5000	5.8000	5.5000	5.8000	+7.011%	84	8,244	-2.586%
2026-03-11	4.8500	5.4200	4.7000	5.4200	+16.559%	505	8,188	+4.244%
2026-03-10	4.4300	4.7000	4.4300	4.6500	+4.730%	329	7,943	+21.505%
2026-03-09	4.6500	4.6500	4.4100	4.4400	-2.418%	160	7,743	+27.252%
2026-03-06	4.8000	4.8000	4.4200	4.5500	+3.645%	248	7,587	+24.176%
2026-03-05	4.4000	4.4100	4.3900	4.3900	+4.524%	31	7,362	+28.702%
2026-03-04	4.1800	4.2400	4.1300	4.2000	0.000%	363	7,334	+34.524%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+2.439%	2	7,065	+34.524%
2026-03-02	4.1500	4.2000	4.1000	4.1000	+3.797%	213	7,067	+37.805%
2026-02-27	3.9600	3.9600	3.9200	3.9500	-8.353%	209	6,970	+43.038%
2026-02-25	4.4500	4.4500	4.3100	4.3100	-3.579%	5	6,929	+31.090%
2026-02-24	4.4700	4.4700	4.4700	4.4700	+2.288%	10	6,929	+26.398%
2026-02-23	4.4500	4.5000	4.3700	4.3700	-8.386%	71	6,919	+29.291%
2026-02-20	4.6500	4.7700	4.6100	4.7700	+2.581%	275	6,901	+18.449%
2026-02-19	4.6500	4.6500	4.6500	4.6500	+1.087%	1	6,909	+21.505%
2026-02-18	4.4800	4.6000	4.4800	4.6000	+4.545%	8	6,908	+22.826%
2026-02-17	4.4500	4.4500	4.4000	4.4000	-2.222%	3	6,901	+28.409%
2026-02-13	4.6300	4.6300	4.5000	4.5000	-6.250%	11	6,895	+25.556%
2026-02-12	4.9500	4.9500	4.7900	4.8000	-6.796%	13	6,895	+17.708%
2026-02-11	5.1700	5.2000	5.1500	5.1500	+2.183%	3	6,898	+9.709%
2026-02-10	5.0000	5.0400	4.9700	5.0400	-8.530%	7	6,896	+12.103%
2026-02-09	5.6100	5.6100	5.4600	5.5100	+1.101%	23	6,895	+2.541%
2026-02-06	5.4000	5.4500	5.4000	5.4500	+0.926%	30	6,879	+3.670%
2026-02-05	5.6500	5.6500	5.4000	5.4000	-6.897%	31	6,890	+4.630%
2026-02-04	5.7500	5.8000	5.7000	5.8000	+2.655%	14	6,862	-2.586%
2026-02-03	5.7800	5.7800	5.6500	5.6500	-3.419%	111	6,862	0.000%
2026-02-02	5.9400	6.0000	5.8500	5.8500	-0.847%	33	6,851	-3.419%
2026-01-30	5.8500	5.9000	5.8500	5.9000	+3.509%	21	6,873	-4.237%
2026-01-29	6.0000	6.0000	5.7000	5.7000	-1.893%	15	6,873	-0.877%
2026-01-28	5.7000	5.8100	5.7000	5.8100	+5.636%	18	6,982	-2.754%
2026-01-27	5.5000	5.5000	5.3500	5.5000	+4.167%	8	6,976	+2.727%
2026-01-26	5.2000	5.2800	5.2000	5.2800	-2.222%	40	6,970	+7.008%
2026-01-23	5.5000	5.5300	5.4000	5.4000	-0.917%	17	6,946	+4.630%
2026-01-22	5.4500	5.4500	5.4500	5.4500	-0.909%	4	6,941	+3.670%
2026-01-21	5.9000	5.9000	5.5000	5.5000	-9.091%	14	6,940	+2.727%
2026-01-20	5.9000	6.0500	5.7500	6.0500	+11.624%	728	6,930	-6.612%
2026-01-16	5.1300	5.5000	5.1300	5.4200	+7.327%	206	6,155	+4.244%
2026-01-15	4.9000	5.0500	4.9000	5.0500	-0.198%	155	6,155	+11.881%
2026-01-14	5.1300	5.1300	5.0400	5.0600	-2.692%	122	6,105	+11.660%
2026-01-13	5.2500	5.2500	5.2000	5.2000	-0.574%	10	6,105	+8.654%
2026-01-12	5.3100	5.3100	5.2200	5.2300	+0.577%	57	6,096	+8.031%
2026-01-09	5.2500	5.2500	5.2000	5.2000	-4.936%	1,001	6,041	+8.654%
2026-01-08	5.3400	5.5400	5.3400	5.4700	+5.395%	1,382	6,272	+3.291%
2026-01-07	5.3000	5.3000	5.1400	5.1900	-6.486%	76	4,925	+8.863%
2026-01-06	5.5000	5.5500	5.5000	5.5500	+0.909%	4	4,861	+1.802%
2026-01-02	5.4000	5.5000	5.4000	5.5000	+1.852%	20	4,857	+2.727%
2025-12-31	5.3000	5.4000	5.3000	5.4000	+4.046%	2	4,835	+4.630%
2025-12-30	5.3000	5.3000	5.1900	5.1900	-2.991%	102	4,835	+8.863%
2025-12-29	5.3500	5.3500	5.3500	5.3500	+0.753%	1	4,933	+5.607%
2025-12-26	5.2300	5.3400	5.1700	5.3100	+3.107%	189	4,933	+6.403%
2025-12-24	5.3500	5.3500	5.1500	5.1500	-4.630%	23	4,761	+9.709%
2025-12-23	5.5000	5.6000	5.3500	5.4000	-1.996%	165	4,761	+4.630%
2025-12-22	5.5000	5.5500	5.4000	5.5100	+1.848%	41	4,693	+2.541%
2025-12-19	5.3500	5.5100	5.3500	5.4100	+2.268%	389	4,686	+4.436%
2025-12-18	5.2400	5.3000	5.2400	5.2900	-3.643%	5	4,324	+6.805%
2025-12-17	5.5000	5.5000	5.4000	5.4900	-0.182%	52	4,323	+2.914%
2025-12-16	5.6500	5.6500	5.4500	5.5000	-3.339%	113	4,296	+2.727%
2025-12-15	5.7000	5.7200	5.5900	5.6900	-0.175%	302	4,192	-0.703%
2025-12-12	5.7500	5.9500	5.7000	5.7000	+4.015%	934	4,071	-0.877%
2025-12-11	5.4000	5.5100	5.4000	5.4800	-3.009%	170	3,626	+3.102%
2025-12-10	5.6500	5.6500	5.6500	5.6500	0.000%	40	3,547	0.000%
2025-12-09	5.5600	5.7400	5.5600	5.6500	0.000%	28	3,547	0.000%
2025-12-08	5.4500	5.8000	5.2300	5.6500	+3.102%	64	3,533	0.000%
2025-12-05	5.4000	5.5100	5.4000	5.4800	+2.430%	8	3,483	+3.102%
2025-12-04	5.2300	5.3500	5.2300	5.3500	+3.282%	55	3,481	+5.607%
2025-12-03	5.2200	5.2200	5.1600	5.1800	-1.333%	124	3,471	+9.073%
2025-12-02	5.3000	5.3400	5.2300	5.2500	+0.191%	115	3,347	+7.619%
2025-12-01	5.1000	5.4200	5.1000	5.2400	+10.084%	391	3,234	+7.824%
2025-11-26	4.9500	4.9800	4.7100	4.7600	+1.277%	231	2,695	+18.697%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-6.000%	1	2,695	+20.213%
2025-11-24	5.0000	5.1200	5.0000	5.0000	-4.762%	8	2,695	+13.000%
2025-11-21	5.2500	5.2500	5.2500	5.2500	-2.052%	1	2,689	+7.619%
2025-11-20	5.2000	5.3600	5.2000	5.3600	+1.515%	2	2,689	+5.410%
2025-11-19	5.2000	5.2800	5.2000	5.2800	-0.377%	8	2,690	+7.008%
2025-11-18	5.3500	5.4000	5.1500	5.3000	-0.563%	561	2,682	+6.604%
2025-11-17	5.3100	5.3300	5.3100	5.3300	-0.374%	5	2,162	+6.004%
2025-11-14	5.1000	5.3600	4.6600	5.3500	+4.902%	207	2,160	+5.607%
2025-11-13	5.1000	5.1000	5.1000	5.1000	+4.723%	3	1,992	+10.784%
2025-11-12	4.8700	4.8700	4.8700	4.8700	-2.988%	2	2,002	+16.016%
2025-11-11	5.0000	5.0200	5.0000	5.0200	-3.462%	12	2,004	+12.550%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+0.580%	1	1,994	+8.654%
2025-11-06	5.1900	5.1900	5.1500	5.1700	-4.788%	6	1,994	+9.284%
2025-11-05	5.3900	5.6000	5.1200	5.4300	+1.117%	752	1,995	+4.052%
2025-11-03	5.3000	5.7800	5.1700	5.3700	+2.286%	233	1,744	+5.214%
2025-10-31	5.2200	5.2500	5.2200	5.2500	+1.547%	2	1,744	+7.619%
2025-10-30	4.9000	5.2000	4.8500	5.1700	+11.905%	982	1,744	+9.284%
2025-10-29	4.6200	4.6200	4.6200	4.6200	+0.435%	20	1,682	+22.294%
2025-10-28	4.6000	4.6000	4.6000	4.6000	-4.167%	1	1,662	+22.826%
2025-10-27	4.9100	4.9100	4.7900	4.8000	-2.041%	7	1,658	+17.708%
2025-10-24	5.0000	5.0000	4.9000	4.9000	-1.010%	601	1,658	+15.306%
2025-10-22	4.8500	5.0900	4.6000	4.9500	+0.610%	226	1,079	+14.141%
2025-10-20	4.9000	4.9200	4.9000	4.9200	-5.019%	203	1,077	+14.837%
2025-10-17	5.1800	5.2500	5.1500	5.1800	-2.264%	6	874	+9.073%
2025-10-15	5.3000	5.3000	5.3000	5.3000	+7.505%	1	873	+6.604%
2025-10-14	4.9300	4.9300	4.9300	4.9300	-8.704%	1	872	+14.604%
2025-10-13	5.4000	5.4000	5.4000	5.4000	+2.857%	1	871	+4.630%
2025-10-10	5.1900	5.2500	5.1900	5.2500	-6.250%	200	870	+7.619%
2025-10-08	5.3300	5.6000	5.3300	5.6000	-1.754%	2	670	+0.893%
2025-10-07	3.6600	5.7000	3.6600	5.7000	+4.015%	2	668	-0.877%
2025-10-03	5.4800	5.4800	5.4800	5.4800	+0.550%	1	669	+3.102%
2025-10-02	5.3500	5.4500	5.3000	5.4500	-1.802%	3	668	+3.670%
2025-10-01	5.5700	5.8500	5.1600	5.5500	-0.893%	122	666	+1.802%
2025-09-30	5.6000	5.6000	5.6000	5.6000	+3.704%	1	666	+0.893%
2025-09-29	5.4000	5.4000	5.4000	5.4000	-9.244%	1	666	+4.630%
2025-09-25	6.0000	6.0000	5.9500	5.9500	-1.653%	33	665	-5.042%
2025-09-24	5.9700	6.3500	4.9400	6.0500	+0.833%	42	655	-6.612%
2025-09-23	6.0300	6.0300	5.9000	6.0000	+0.167%	102	655	-5.833%
2025-09-22	5.9900	5.9900	5.9900	5.9900	-0.167%	1	553	-5.676%
2025-09-19	5.4000	6.2900	5.2800	6.0000	+2.564%	509	552	-5.833%
2025-09-18	5.8700	5.9700	5.8300	5.8500	+9.346%	36	46	-3.419%
2025-09-17	5.3000	5.3500	5.3000	5.3500	+0.943%	8	10	+5.607%
2025-09-16	5.3000	5.3000	5.3000	5.3000	-3.636%	1	7	+6.604%
2025-09-15	5.6000	5.6000	5.5000	5.5000	0.000%	6	6	+2.727%