Dark

TLT20280121P87
TLT Jan 21 2028 87.00 Put (TLT280121P00087000)
option OPRA

EOD

Aug 5, 2026

6.60-8.078%(-0.58)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.6000	6.6000	6.6000	6.6000	-8.078%	122	7,514	0.000%
2026-08-03	7.0500	7.1800	7.0500	7.1800	-3.365%	6	7,570	-8.078%
2026-07-31	7.5000	7.5000	7.4300	7.4300	+6.143%	2	7,570	-11.171%
2026-07-29	5.9500	7.0000	5.9500	7.0000	+13.086%	22	7,571	-5.714%
2026-07-27	6.1900	6.1900	6.1900	6.1900	-7.612%	4	7,576	+6.624%
2026-07-23	6.5000	7.1200	6.5000	6.7000	+15.517%	39	7,576	-1.493%
2026-07-15	5.8000	5.8000	5.8000	5.8000	-3.814%	10	7,607	+13.793%
2026-07-13	5.9500	6.0300	5.9500	6.0300	+3.966%	128	7,607	+9.453%
2026-07-08	5.8000	5.8000	5.8000	5.8000	+3.571%	15	7,655	+13.793%
2026-07-07	5.6000	5.6000	5.6000	5.6000	+7.075%	2	7,660	+17.857%
2026-07-06	5.2300	5.2300	5.2300	5.2300	+2.549%	5	7,658	+26.195%
2026-07-02	5.0000	5.1000	5.0000	5.1000	+2.000%	13	7,650	+29.412%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+8.696%	4	7,650	+32.000%
2026-06-30	4.2300	4.6000	4.2300	4.6000	+7.226%	32	7,695	+43.478%
2026-06-29	4.2500	4.2900	4.1600	4.2900	+0.234%	58	7,665	+53.846%
2026-06-26	4.3500	4.3500	4.2500	4.2800	-2.283%	30	7,665	+54.206%
2026-06-25	4.3500	4.4000	4.3500	4.3800	-4.783%	29	7,665	+50.685%
2026-06-24	4.5600	4.6000	4.4500	4.6000	-11.538%	75	7,666	+43.478%
2026-06-22	5.2000	5.2000	5.2000	5.2000	+5.051%	1	7,679	+26.923%
2026-06-18	4.7900	4.9500	4.7900	4.9500	-5.714%	10	7,686	+33.333%
2026-06-17	5.2100	5.2700	5.2100	5.2500	-4.545%	15	7,686	+25.714%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-4.679%	4	7,686	+20.000%
2026-06-12	5.7700	5.7700	5.7700	5.7700	+3.036%	2	7,686	+14.385%
2026-06-11	5.6000	5.6000	5.6000	5.6000	-9.677%	5	7,686	+17.857%
2026-06-10	5.9900	6.2000	5.9900	6.2000	+2.479%	12	7,701	+6.452%
2026-06-09	6.0500	6.0500	6.0500	6.0500	0.000%	1	7,701	+9.091%
2026-06-08	6.0500	6.0500	6.0500	6.0500	+3.419%	1	7,701	+9.091%
2026-06-04	5.8500	5.8500	5.8500	5.8500	+2.632%	19	7,720	+12.821%
2026-06-02	5.7000	5.7400	5.7000	5.7000	-25.000%	85	7,701	+15.789%
2026-05-20	7.6000	7.6000	7.6000	7.6000	-2.564%	4	7,766	-13.158%
2026-05-19	7.6500	7.8000	7.6500	7.8000	+5.405%	72	7,762	-15.385%
2026-05-18	7.4000	7.4000	7.4000	7.4000	+4.225%	2	7,762	-10.811%
2026-05-15	7.1000	7.1000	7.1000	7.1000	+8.397%	1	7,762	-7.042%
2026-05-13	6.5500	6.5500	6.5500	6.5500	+8.804%	100	7,794	+0.763%
2026-05-08	5.9500	6.0200	5.9500	6.0200	0.000%	21	7,894	+9.635%
2026-05-06	6.0200	6.0200	6.0200	6.0200	-5.938%	2	7,899	+9.635%
2026-05-05	6.4000	6.4000	6.4000	6.4000	-4.048%	7	7,897	+3.125%
2026-05-04	6.5500	6.6700	6.5500	6.6700	+3.411%	14	7,904	-1.049%
2026-04-29	6.4500	6.4900	6.3500	6.4500	+1.735%	104	7,930	+2.326%
2026-04-28	6.3400	6.3500	6.3400	6.3400	+3.089%	410	7,976	+4.101%
2026-04-27	6.1000	6.1500	6.1000	6.1500	+0.326%	15	7,977	+7.317%
2026-04-24	6.1400	6.1400	6.1300	6.1300	+2.167%	2	7,980	+7.667%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-0.826%	5	7,980	+10.000%
2026-04-22	6.0200	6.0500	5.9500	6.0500	-2.262%	20	7,975	+9.091%
2026-04-21	6.0300	6.2000	6.0300	6.1900	+2.653%	26	7,955	+6.624%
2026-04-20	6.0900	6.0900	6.0300	6.0300	-0.331%	10	7,955	+9.453%
2026-04-17	5.9600	6.0500	5.9600	6.0500	-3.968%	423	7,946	+9.091%
2026-04-16	6.1700	6.3100	6.1700	6.3000	+4.132%	20	7,597	+4.762%
2026-04-15	6.1000	6.1200	6.0000	6.0500	+0.666%	65	7,597	+9.091%
2026-04-14	5.9800	6.0100	5.9300	6.0100	-4.147%	108	7,538	+9.817%
2026-04-13	6.5000	6.5000	6.2700	6.2700	-1.724%	15	7,498	+5.263%
2026-04-10	6.3700	6.4300	6.3500	6.3800	+0.631%	1,059	7,493	+3.448%
2026-04-09	6.4900	6.4900	6.1800	6.3400	+2.258%	176	7,377	+4.101%
2026-04-08	6.2000	6.2200	6.1700	6.2000	-8.012%	40	7,378	+6.452%
2026-04-07	6.7500	6.7500	6.7400	6.7400	+3.058%	10	7,408	-2.077%
2026-04-06	6.4500	6.5400	6.4500	6.5400	-1.802%	10	7,408	+0.917%
2026-04-02	6.6000	6.6600	6.6000	6.6600	-1.770%	4	7,462	-0.901%
2026-04-01	6.7800	6.7900	6.7700	6.7800	+1.955%	10	7,462	-2.655%
2026-03-31	6.8500	6.8500	6.6000	6.6500	-4.317%	75	7,462	-0.752%
2026-03-30	6.9300	6.9500	6.9300	6.9500	-9.740%	26	7,412	-5.036%
2026-03-27	7.6000	7.7000	7.5500	7.7000	+6.944%	78	7,411	-14.286%
2026-03-26	7.2000	7.2000	7.2000	7.2000	+3.597%	1	7,444	-8.333%
2026-03-25	7.0000	7.0000	6.9500	6.9500	-7.580%	51	7,501	-5.036%
2026-03-24	7.3000	7.6100	7.2100	7.5200	+6.065%	724	7,451	-12.234%
2026-03-23	7.1500	7.2500	7.0000	7.0900	-5.467%	1,016	6,844	-6.911%
2026-03-20	6.6600	7.5000	6.6600	7.5000	+17.188%	2,283	7,811	-12.000%
2026-03-19	6.4500	6.5000	6.2500	6.4000	-4.192%	666	9,065	+3.125%
2026-03-18	6.5100	6.6900	6.5100	6.6800	+2.769%	122	9,760	-1.198%
2026-03-17	6.5200	6.5200	6.3800	6.5000	-2.256%	588	9,757	+1.538%
2026-03-16	6.6000	6.7000	6.5800	6.6500	-5.674%	326	9,525	-0.752%
2026-03-13	6.9000	7.0800	6.8100	7.0500	+6.175%	1,524	9,203	-6.383%
2026-03-12	6.6000	6.7500	6.5900	6.6400	+3.750%	233	8,954	-0.602%
2026-03-11	5.9900	7.2400	5.9000	6.4000	+14.901%	489	8,763	+3.125%
2026-03-10	5.4100	5.6400	5.4100	5.5700	+2.957%	831	8,482	+18.492%
2026-03-09	5.4300	5.8000	5.3900	5.4100	+0.558%	406	8,066	+21.996%
2026-03-06	5.8000	5.8000	5.3500	5.3800	+0.373%	48	10,478	+22.677%
2026-03-05	5.4100	5.4600	5.3500	5.3600	+4.892%	324	10,468	+23.134%
2026-03-04	5.1200	5.1400	5.0800	5.1100	-3.585%	145	10,452	+29.159%
2026-03-03	5.2500	5.3000	5.2500	5.3000	+1.923%	12	10,446	+24.528%
2026-03-02	5.1000	5.2000	5.1000	5.2000	+8.333%	5,011	15,443	+26.923%
2026-02-27	4.8000	4.8000	4.8000	4.8000	+3.004%	7	10,443	+37.500%
2026-02-26	4.9500	4.9500	4.6600	4.6600	-10.385%	2	10,443	+41.631%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-1.887%	1	10,444	+26.923%
2026-02-23	5.3700	5.3700	5.3000	5.3000	-1.852%	76	10,444	+24.528%
2026-02-18	5.4000	5.4000	5.4000	5.4000	-1.280%	1	10,511	+22.222%
2026-02-13	5.4100	5.5100	5.4100	5.4700	-8.833%	22	10,510	+20.658%
2026-02-11	6.0000	6.0000	6.0000	6.0000	+1.010%	2	10,510	+10.000%
2026-02-10	5.9500	5.9500	5.9400	5.9400	-6.457%	28	10,512	+11.111%
2026-02-09	6.6000	6.6000	6.3500	6.3500	-7.299%	73	10,487	+3.937%
2026-02-04	6.6100	6.8500	6.6100	6.8500	+1.481%	5,001	10,487	-3.650%
2026-02-03	6.8500	6.9000	6.5500	6.7500	-4.255%	2,019	5,486	-2.222%
2026-02-02	6.8300	7.0500	6.8300	7.0500	+1.732%	214	3,486	-6.383%
2026-01-30	6.9000	6.9300	6.8500	6.9300	+2.667%	51	3,634	-4.762%
2026-01-28	6.7300	6.8800	6.7300	6.7500	+3.846%	560	3,593	-2.222%
2026-01-27	6.4300	6.5000	6.4300	6.5000	+4.334%	7	3,552	+1.538%
2026-01-26	6.2000	6.2400	6.2000	6.2300	-2.656%	356	3,551	+5.939%
2026-01-23	6.3300	6.4100	6.3200	6.4000	0.000%	9	3,310	+3.125%
2026-01-22	6.6200	6.6200	6.4000	6.4000	-3.030%	25	3,305	+3.125%
2026-01-21	6.8500	6.8500	6.5000	6.6000	-5.036%	134	3,293	0.000%
2026-01-20	7.0200	7.0300	6.7700	6.9500	+13.562%	871	3,194	-5.036%
2026-01-16	6.1200	6.1200	6.1200	6.1200	+1.157%	2	3,811	+7.843%
2026-01-14	6.1700	6.1700	6.0500	6.0500	-4.120%	2	3,811	+9.091%
2026-01-13	6.3200	6.3200	6.3100	6.3100	+1.284%	3	3,812	+4.596%
2026-01-09	6.5000	6.5000	6.2300	6.2300	-4.154%	6	3,812	+5.939%
2026-01-08	6.3500	6.5000	6.3500	6.5000	+5.348%	3	3,810	+1.538%
2026-01-07	6.1700	6.1700	6.1700	6.1700	-5.077%	2	3,810	+6.969%
2026-01-06	6.5000	6.5000	6.5000	6.5000	+1.562%	8	3,808	+1.538%
2026-01-05	6.5500	6.5500	6.4000	6.4000	-1.235%	205	3,811	+3.125%
2026-01-02	6.5000	6.5000	6.4800	6.4800	+1.250%	8	3,773	+1.852%
2025-12-31	6.4000	6.4000	6.4000	6.4000	+5.785%	100	3,773	+3.125%
2025-12-30	6.0500	6.0500	6.0500	6.0500	-2.733%	1	3,773	+9.091%
2025-12-26	6.1000	6.2200	6.1000	6.2200	+1.967%	2	3,773	+6.109%
2025-12-24	6.1000	6.1800	6.1000	6.1000	-4.836%	5	3,769	+8.197%
2025-12-23	6.4100	6.4100	6.4100	6.4100	-1.080%	1	3,769	+2.964%
2025-12-22	6.5200	6.5500	6.3600	6.4800	+0.935%	144	3,768	+1.852%
2025-12-19	6.3500	6.4200	6.3500	6.4200	0.000%	353	3,694	+2.804%
2025-12-17	6.4200	6.4200	6.4200	6.4200	-2.134%	1	3,343	+2.804%
2025-12-16	6.5600	6.6000	6.5200	6.5600	-0.606%	18	3,343	+0.610%
2025-12-15	6.5500	6.6700	6.5500	6.6000	-2.655%	211	3,325	0.000%
2025-12-12	6.8200	6.8200	6.6800	6.7800	+2.417%	30	3,134	-2.655%
2025-12-08	6.7200	6.7200	6.6200	6.6200	+7.642%	321	3,116	-0.302%
2025-12-01	6.1500	6.1500	6.1500	6.1500	+8.466%	1	2,807	+7.317%
2025-11-25	5.6500	5.6700	5.6500	5.6700	-8.696%	2	2,807	+16.402%
2025-11-18	6.2100	6.2100	6.2100	6.2100	-0.161%	10	2,808	+6.280%
2025-11-17	6.2900	6.2900	6.1700	6.2200	-1.738%	13	2,808	+6.109%
2025-11-14	6.2800	6.3300	6.2300	6.3300	-1.094%	45	2,801	+4.265%
2025-11-12	6.4000	6.4000	6.4000	6.4000	+7.744%	1	2,757	+3.125%
2025-11-11	5.9400	5.9400	5.9400	5.9400	-4.194%	1	2,757	+11.111%
2025-11-07	6.5400	6.5400	6.2000	6.2000	-2.362%	13	2,757	+6.452%
2025-11-05	6.2000	6.3500	6.2000	6.3500	+4.613%	13	2,753	+3.937%
2025-11-04	6.0700	6.0700	6.0700	6.0700	+8.393%	25	2,741	+8.731%
2025-10-29	5.5800	5.6000	5.4900	5.6000	+2.564%	204	2,725	+17.857%
2025-10-28	5.5500	5.5500	5.3500	5.4600	-5.862%	26	2,523	+20.879%
2025-10-27	5.8000	5.8000	5.8000	5.8000	+2.655%	6	2,525	+13.793%
2025-10-22	5.6500	5.6500	5.6500	5.6500	-10.742%	1	2,525	+16.814%
2025-10-10	6.3300	6.3300	6.3300	6.3300	-4.812%	25	2,524	+4.265%
2025-10-09	6.7000	6.9000	6.6500	6.6500	+1.527%	11	2,549	-0.752%
2025-10-08	6.4500	6.5500	6.4500	6.5500	+3.150%	4	2,553	+0.763%
2025-10-03	6.5800	6.5800	6.3500	6.3500	-1.550%	7	2,553	+3.937%
2025-09-30	6.4500	6.4500	6.4500	6.4500	-7.857%	4	2,548	+2.326%
2025-09-24	7.0000	7.0000	7.0000	7.0000	+2.790%	1	2,544	-5.714%
2025-09-19	6.8100	6.8100	6.8100	6.8100	+1.642%	1	2,544	-3.084%
2025-09-18	6.6600	6.8500	6.6600	6.7000	+6.688%	2,044	2,544	-1.493%
2025-09-17	6.2200	6.2800	6.2200	6.2800	0.000%	510	510	+5.096%