Dark

TLT20280121P86
TLT Jan 21 2028 86.00 Put (TLT280121P00086000)
option OPRA

EOD

Jul 31, 2026

6.74+6.984%(+0.44)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.5000	6.7400	6.5000	6.7400	+6.984%	16	13,418	0.000%
2026-07-30	6.3000	6.3000	6.3000	6.3000	+10.721%	1	13,418	+6.984%
2026-07-27	5.6900	5.6900	5.6900	5.6900	-5.482%	48	13,417	+18.453%
2026-07-23	6.0000	6.1000	6.0000	6.0200	+4.696%	70	13,417	+11.960%
2026-07-22	5.5400	5.7500	5.5200	5.7500	+0.877%	197	13,417	+17.217%
2026-07-21	5.6500	5.7000	5.6500	5.7000	+3.074%	14	13,466	+18.246%
2026-07-20	5.5300	5.5300	5.5300	5.5300	+0.545%	10	13,476	+21.881%
2026-07-16	5.5000	5.5000	5.4500	5.5000	+0.917%	81	13,486	+22.545%
2026-07-15	5.4500	5.4500	5.4500	5.4500	+0.926%	4	13,487	+23.670%
2026-07-14	5.3800	5.4000	5.3500	5.4000	-1.818%	12	13,547	+24.815%
2026-07-13	5.2000	5.5500	5.2000	5.5000	+7.843%	571	13,557	+22.545%
2026-07-10	5.1200	5.1200	5.1000	5.1000	+2.000%	8	13,981	+32.157%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-4.398%	3	13,985	+34.800%
2026-07-08	5.2300	5.2300	5.2300	5.2300	+4.600%	1	13,986	+28.872%
2026-07-07	4.7000	5.0000	4.7000	5.0000	+8.696%	260	14,014	+34.800%
2026-07-06	4.5500	4.6800	4.5500	4.6000	+1.545%	13	14,184	+46.522%
2026-07-02	4.5000	4.5300	4.5000	4.5300	+1.116%	4	14,394	+48.786%
2026-07-01	4.3800	4.5000	4.3700	4.4800	+13.418%	213	14,394	+50.446%
2026-06-30	3.9500	3.9500	3.9500	3.9500	+6.757%	1	14,185	+70.633%
2026-06-29	3.9000	3.9000	3.7000	3.7000	-2.116%	13	14,185	+82.162%
2026-06-26	3.8800	3.9000	3.7600	3.7800	-1.818%	283	14,177	+78.307%
2026-06-25	3.9200	3.9200	3.8500	3.8500	-3.750%	30	13,928	+75.065%
2026-06-24	4.2000	4.2000	4.0000	4.0000	-13.043%	491	13,929	+68.500%
2026-06-23	4.6900	4.6900	4.6000	4.6000	-3.158%	4	13,666	+46.522%
2026-06-22	4.6500	4.8000	4.6500	4.7500	+7.955%	58	13,666	+41.895%
2026-06-18	4.5000	4.5500	4.3700	4.4000	-6.383%	8	13,606	+53.182%
2026-06-17	4.8000	4.8000	4.7000	4.7000	-3.093%	4	13,606	+43.404%
2026-06-16	5.0000	5.0000	4.8500	4.8500	-3.000%	22	13,606	+38.969%
2026-06-15	5.0500	5.0500	5.0000	5.0000	-3.846%	7	12,560	+34.800%
2026-06-12	5.2000	5.2000	5.1500	5.2000	+2.362%	49	12,560	+29.615%
2026-06-11	5.5300	5.5300	5.0800	5.0800	-7.130%	61	12,560	+32.677%
2026-06-10	5.4700	5.4700	5.4700	5.4700	-4.704%	1	12,561	+23.218%
2026-06-08	5.7400	5.7400	5.7400	5.7400	+3.052%	2	12,561	+17.422%
2026-06-05	5.5700	5.5700	5.5700	5.5700	+7.322%	2,000	12,561	+21.005%
2026-06-04	5.1900	5.1900	5.1900	5.1900	-2.991%	1	13,181	+29.865%
2026-06-03	5.3500	5.3500	5.3500	5.3500	+2.294%	10	13,181	+25.981%
2026-06-02	5.2300	5.2300	5.2300	5.2300	-4.212%	2	13,249	+28.872%
2026-06-01	5.6500	5.7000	5.4600	5.4600	+1.111%	431	13,251	+23.443%
2026-05-29	5.4000	5.4000	5.4000	5.4000	-2.174%	4	13,559	+24.815%
2026-05-28	5.5200	5.5200	5.5200	5.5200	-3.327%	1	13,561	+22.101%
2026-05-27	5.8500	5.8500	5.6500	5.7100	-2.393%	15	13,561	+18.039%
2026-05-26	5.8500	5.8500	5.8500	5.8500	-16.667%	3	13,555	+15.214%
2026-05-20	7.0200	7.0200	7.0200	7.0200	-0.426%	1	13,552	-3.989%
2026-05-19	7.0500	7.0500	7.0500	7.0500	+6.015%	10	13,553	-4.397%
2026-05-18	6.6300	6.7300	6.6200	6.6500	+0.302%	19	13,553	+1.353%
2026-05-15	6.5800	6.6300	6.4500	6.6300	+16.112%	23	13,553	+1.659%
2026-05-14	5.7100	5.7100	5.7100	5.7100	-4.355%	1	13,572	+18.039%
2026-05-13	6.0700	6.0700	5.9700	5.9700	+5.851%	11	13,572	+12.898%
2026-05-11	5.6400	5.6400	5.6400	5.6400	+2.545%	1	13,572	+19.504%
2026-05-08	5.4500	5.5000	5.4000	5.5000	+0.548%	17	13,577	+22.545%
2026-05-06	5.4700	5.4700	5.4700	5.4700	-10.767%	30	13,929	+23.218%
2026-05-04	6.0800	6.1500	6.0500	6.1300	+5.690%	1,098	13,920	+9.951%
2026-05-01	5.8000	5.8000	5.8000	5.8000	+2.837%	1	14,006	+16.207%
2026-04-28	5.8500	5.8500	5.4500	5.6400	-0.177%	1,543	14,006	+19.504%
2026-04-27	5.5900	5.7500	5.5300	5.6500	+1.254%	1,481	13,466	+19.292%
2026-04-24	5.5100	5.6400	5.4800	5.5800	-0.888%	1,234	13,570	+20.789%
2026-04-23	5.4900	5.8000	5.3500	5.6300	+1.259%	1,199	13,512	+19.716%
2026-04-22	5.4500	5.5900	5.4500	5.5600	0.000%	703	13,568	+21.223%
2026-04-21	5.4300	5.6800	5.4300	5.5600	+1.275%	927	13,507	+21.223%
2026-04-20	5.4900	5.5800	5.3500	5.4900	0.000%	1,455	13,507	+22.769%
2026-04-17	5.3800	5.5700	5.3700	5.4900	-2.832%	1,812	13,458	+22.769%
2026-04-16	5.5300	5.7300	5.5200	5.6500	+2.727%	312	13,549	+19.292%
2026-04-15	5.5600	5.6000	5.4200	5.5000	+1.476%	596	13,538	+22.545%
2026-04-14	5.5000	5.5700	5.4000	5.4200	-4.912%	398	13,537	+24.354%
2026-04-13	5.8900	5.9800	5.6700	5.7000	-2.564%	3,287	12,517	+18.246%
2026-04-10	5.8300	5.8500	5.8300	5.8500	+2.632%	5,000	11,513	+15.214%
2026-04-09	5.9500	6.0500	5.7000	5.7000	-3.390%	28	8,628	+18.246%
2026-04-08	5.7100	5.9000	5.6700	5.9000	-7.087%	23	8,601	+14.237%
2026-04-07	6.3100	6.3500	6.2000	6.3500	+5.833%	502	8,584	+6.142%
2026-04-06	6.0900	6.0900	6.0000	6.0000	-0.826%	2	8,369	+12.333%
2026-04-02	6.0600	6.0600	6.0100	6.0500	-1.305%	24	8,348	+11.405%
2026-04-01	6.2900	6.2900	6.1200	6.1300	0.000%	254	8,348	+9.951%
2026-03-31	6.2300	6.2400	6.1300	6.1300	-6.839%	18	8,379	+9.951%
2026-03-30	6.6000	6.6000	6.5800	6.5800	-7.584%	4	8,361	+2.432%
2026-03-27	7.0300	7.1200	7.0300	7.1200	+5.481%	284	8,359	-5.337%
2026-03-26	6.7600	6.7600	6.7500	6.7500	+3.528%	2,012	8,154	-0.148%
2026-03-25	6.5200	6.5200	6.5200	6.5200	-4.818%	5	6,810	+3.374%
2026-03-24	6.7800	6.8500	6.7800	6.8500	+6.202%	3	6,810	-1.606%
2026-03-23	6.4700	6.4700	6.4500	6.4500	-5.147%	4	6,809	+4.496%
2026-03-20	6.7200	6.8000	6.6400	6.8000	+10.569%	44	6,809	-0.882%
2026-03-18	6.1500	6.1500	6.1500	6.1500	+0.820%	10	6,802	+9.593%
2026-03-16	6.0500	6.1000	6.0400	6.1000	-5.573%	20	6,797	+10.492%
2026-03-13	6.1300	6.4600	6.1300	6.4600	+3.360%	14	6,807	+4.334%
2026-03-12	6.1000	6.2500	6.0700	6.2500	+6.838%	317	6,812	+7.840%
2026-03-11	5.4000	5.8500	5.4000	5.8500	+14.706%	110	6,761	+15.214%
2026-03-10	5.1000	5.1000	5.1000	5.1000	+4.082%	150	6,836	+32.157%
2026-03-09	5.2000	5.2000	4.9000	4.9000	-1.010%	4,037	6,911	+37.551%
2026-03-06	5.2500	5.2600	4.9500	4.9500	+7.609%	515	2,908	+36.162%
2026-03-04	4.6000	4.6000	4.6000	4.6000	-1.075%	3	2,408	+46.522%
2026-03-03	4.7900	4.7900	4.6500	4.6500	+1.087%	403	2,411	+44.946%
2026-03-02	4.5900	4.6000	4.5900	4.6000	+1.545%	25	2,013	+46.522%
2026-02-26	4.5300	4.5300	4.5300	4.5300	-4.632%	1	1,997	+48.786%
2026-02-25	4.7500	4.7500	4.7500	4.7500	-2.062%	1	1,997	+41.895%
2026-02-23	4.8500	4.8500	4.8500	4.8500	-3.960%	5	1,997	+38.969%
2026-02-20	4.9300	5.0500	4.8000	5.0500	+2.020%	31	1,997	+33.465%
2026-02-18	4.9000	4.9500	4.9000	4.9500	+2.697%	2	1,997	+36.162%
2026-02-17	4.8200	4.8200	4.8200	4.8200	-3.600%	1	1,998	+39.834%
2026-02-13	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,997	+34.800%
2026-02-12	5.4000	5.4000	5.2000	5.2000	-7.143%	7	1,997	+29.615%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+2.564%	1	1,990	+20.357%
2026-02-10	5.6300	5.6300	5.4600	5.4600	-8.389%	202	1,990	+23.443%
2026-02-06	5.9500	5.9600	5.9500	5.9600	-0.667%	4	2,029	+13.087%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-4.762%	1	2,029	+12.333%
2026-02-04	6.1700	6.3000	6.1700	6.3000	+2.606%	351	2,029	+6.984%
2026-02-03	6.2800	6.2800	6.1400	6.1400	-4.063%	170	2,214	+9.772%
2026-02-02	6.4800	6.4800	6.4000	6.4000	0.000%	201	2,174	+5.313%
2026-01-30	6.3500	6.4000	6.2700	6.4000	0.000%	14	1,999	+5.313%
2026-01-29	6.4000	6.4000	6.4000	6.4000	+1.587%	1	2,008	+5.313%
2026-01-28	6.2400	6.3000	6.2400	6.3000	+9.565%	351	2,012	+6.984%
2026-01-26	5.6700	5.7500	5.6500	5.7500	-3.199%	22	1,662	+17.217%
2026-01-22	5.9300	5.9400	5.9300	5.9400	-6.457%	30	1,656	+13.468%
2026-01-21	6.3500	6.3500	6.3500	6.3500	-1.550%	1	1,628	+6.142%
2026-01-20	6.5000	6.5300	6.3000	6.4500	+15.385%	1,099	1,629	+4.496%
2026-01-15	5.5000	5.5900	5.4500	5.5900	-4.608%	13	660	+20.572%
2026-01-13	5.8600	5.8600	5.8600	5.8600	+0.687%	2	652	+15.017%
2026-01-07	5.8200	5.8200	5.8200	5.8200	-3.161%	1	650	+15.808%
2026-01-06	6.0000	6.0100	6.0000	6.0100	+5.624%	2	649	+12.146%
2025-12-30	5.6700	5.6900	5.6700	5.6900	-4.370%	3	649	+18.453%
2025-12-29	5.3000	5.9500	5.3000	5.9500	+4.021%	179	649	+13.277%
2025-12-24	5.6200	5.7200	5.6200	5.7200	-6.992%	2	471	+17.832%
2025-12-23	6.1000	6.1500	6.1000	6.1500	+1.653%	2	471	+9.593%
2025-12-22	5.9000	6.0500	5.9000	6.0500	+0.833%	2	471	+11.405%
2025-12-17	6.0000	6.0000	6.0000	6.0000	-0.498%	2	470	+12.333%
2025-12-16	6.1000	6.1000	6.0300	6.0300	-1.951%	152	468	+11.774%
2025-12-15	6.1500	6.1500	6.1500	6.1500	-0.806%	2	316	+9.593%
2025-12-12	6.2600	6.2600	6.2000	6.2000	-1.116%	3	316	+8.710%
2025-12-08	6.2600	6.2700	6.2600	6.2700	+11.964%	300	316	+7.496%
2025-12-01	5.6000	5.6000	5.6000	5.6000	+7.692%	1	101	+20.357%
2025-11-25	5.2000	5.2000	5.2000	5.2000	-8.772%	1	100	+29.615%
2025-11-19	5.7000	5.7000	5.7000	5.7000	0.000%	30	99	+18.246%
2025-11-18	5.7000	5.7000	5.7000	5.7000	+0.352%	1	69	+18.246%
2025-11-17	5.6800	5.6800	5.6800	5.6800	-0.351%	2	68	+18.662%
2025-11-10	5.7000	5.7000	5.7000	5.7000	+0.707%	5	68	+18.246%
2025-11-07	5.7000	5.7000	5.6600	5.6600	-2.414%	10	68	+19.081%
2025-11-05	5.8000	5.8000	5.8000	5.8000	+4.505%	1	58	+16.207%
2025-11-04	5.5500	5.5500	5.5500	5.5500	-2.460%	3	57	+21.441%
2025-10-31	5.6900	5.6900	5.6900	5.6900	+13.800%	1	57	+18.453%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-11.348%	4	57	+34.800%
2025-10-23	5.6400	5.6400	5.6400	5.6400	+12.800%	1	53	+19.504%
2025-10-22	5.0000	5.0000	5.0000	5.0000	-10.233%	4	52	+34.800%
2025-10-17	5.5900	5.5900	5.5700	5.5700	-0.890%	4	48	+21.005%
2025-10-15	5.6200	5.6200	5.6200	5.6200	-3.436%	10	48	+19.929%
2025-10-10	5.8100	5.8200	5.8100	5.8200	-6.880%	2	58	+15.808%
2025-10-09	6.2500	6.2500	6.2500	6.2500	+3.306%	1	56	+7.840%
2025-10-08	5.9500	6.0500	5.9500	6.0500	-6.923%	5	55	+11.405%
2025-09-22	6.5000	6.5000	6.5000	6.5000	+4.502%	30	50	+3.692%
2025-09-18	6.1500	6.2400	6.1500	6.2200	+5.782%	10	20	+8.360%
2025-09-17	5.8800	5.8800	5.8800	5.8800	0.000%	10	10	+14.626%