Dark

TLT20280121P90
TLT Jan 21 2028 90.00 Put (TLT280121P00090000)
option OPRA

EOD

Aug 5, 2026

8.67-2.584%(-0.23)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.6000	8.7000	8.6000	8.6700	-2.584%	46	14,992	0.000%
2026-08-04	8.9000	8.9000	8.9000	8.9000	-3.680%	1	15,008	-2.584%
2026-08-03	9.2600	9.2600	9.2000	9.2400	-3.549%	25	15,008	-6.169%
2026-07-31	9.4000	9.5800	9.3900	9.5800	+6.208%	71	14,998	-9.499%
2026-07-29	9.0000	9.0400	9.0000	9.0200	+14.904%	19	15,027	-3.880%
2026-07-28	7.8500	7.8500	7.8500	7.8500	-6.325%	1	15,036	+10.446%
2026-07-24	8.3800	8.3800	8.3800	8.3800	-4.881%	5	15,036	+3.461%
2026-07-23	8.8100	8.8100	8.7900	8.8100	+5.131%	4	15,036	-1.589%
2026-07-22	8.2500	8.3800	8.2500	8.3800	+8.409%	40	15,036	+3.461%
2026-07-14	7.7300	7.7300	7.7300	7.7300	+0.390%	1	15,056	+12.160%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+1.987%	1	15,056	+12.597%
2026-07-10	7.5500	7.5500	7.5500	7.5500	+3.851%	3	15,055	+14.834%
2026-07-07	7.2700	7.2700	7.2700	7.2700	+4.755%	5	15,052	+19.257%
2026-07-06	6.9400	6.9400	6.9400	6.9400	+2.059%	3	15,047	+24.928%
2026-07-02	6.8000	6.8000	6.7900	6.8000	+0.741%	7	15,050	+27.500%
2026-07-01	6.7500	6.7500	6.7500	6.7500	+12.313%	1	15,050	+28.444%
2026-06-30	5.9000	6.0100	5.9000	6.0100	+2.911%	4	15,050	+44.260%
2026-06-29	5.8500	5.8500	5.8400	5.8400	-0.341%	31	15,050	+48.459%
2026-06-25	5.8600	5.8600	5.8600	5.8600	-3.140%	1	15,050	+47.952%
2026-06-24	6.2200	6.2200	6.0500	6.0500	-11.679%	22	15,051	+43.306%
2026-06-22	6.8500	6.8500	6.8500	6.8500	+3.008%	20	15,051	+26.569%
2026-06-18	6.3000	6.6500	6.3000	6.6500	-3.343%	774	15,490	+30.376%
2026-06-17	6.9200	6.9200	6.8800	6.8800	-7.027%	7	15,490	+26.017%
2026-06-15	7.4000	7.4000	7.4000	7.4000	0.000%	20	15,490	+17.162%
2026-06-12	7.3500	7.4500	7.3500	7.4000	-5.732%	8	15,490	+17.162%
2026-06-10	7.8500	7.8500	7.8500	7.8500	+1.290%	10	15,490	+10.446%
2026-06-05	7.7000	7.7500	7.7000	7.7500	+1.974%	28	15,490	+11.871%
2026-06-04	7.6000	7.6000	7.6000	7.6000	-1.935%	9	15,490	+14.079%
2026-06-03	7.7500	7.7500	7.7500	7.7500	+2.785%	3	15,481	+11.871%
2026-06-02	7.4700	7.5400	7.4700	7.5400	-3.457%	16	15,481	+14.987%
2026-06-01	7.8100	7.8100	7.8100	7.8100	+2.092%	3	15,471	+11.012%
2026-05-29	7.6500	7.6500	7.6500	7.6500	-1.923%	1	15,468	+13.333%
2026-05-28	7.9000	7.9000	7.8000	7.8000	-2.743%	85	15,468	+11.154%
2026-05-27	8.0500	8.0500	8.0200	8.0200	-7.283%	4	15,503	+8.105%
2026-05-22	8.6500	8.6500	8.6500	8.6500	-3.352%	2	15,507	+0.231%
2026-05-21	9.2000	9.2900	8.9500	8.9500	-2.186%	16	15,510	-3.128%
2026-05-20	9.1500	9.1500	9.1500	9.1500	-5.181%	10	15,510	-5.246%
2026-05-19	9.6000	9.8000	9.6000	9.6500	+6.630%	316	15,521	-10.155%
2026-05-18	9.0500	9.2000	8.9800	9.0500	-0.330%	120	15,521	-4.199%
2026-05-15	9.0000	9.0800	8.8900	9.0800	+12.795%	356	15,521	-4.515%
2026-05-14	8.1000	8.1000	7.9800	8.0500	-4.508%	13	15,115	+7.702%
2026-05-13	8.4500	8.5000	8.4300	8.4300	+2.182%	35	15,119	+2.847%
2026-05-12	8.2100	8.2500	8.2100	8.2500	+6.727%	10	15,119	+5.091%
2026-05-08	7.7000	7.7300	7.7000	7.7300	-2.399%	5	15,119	+12.160%
2026-05-07	7.7000	7.9800	7.6500	7.9200	+1.931%	45	15,122	+9.470%
2026-05-06	7.7700	7.7700	7.7700	7.7700	-5.704%	3	15,095	+11.583%
2026-05-04	8.2800	8.3500	8.2400	8.2400	+2.360%	29	15,092	+5.218%
2026-05-01	7.9900	8.0500	7.9900	8.0500	-2.424%	11	15,090	+7.702%
2026-04-29	8.1500	8.2500	8.1500	8.2500	+2.484%	5	15,090	+5.091%
2026-04-28	8.0500	8.0500	8.0500	8.0500	+1.385%	1	15,086	+7.702%
2026-04-27	7.8500	7.9400	7.8500	7.9400	+1.146%	10	15,086	+9.194%
2026-04-24	7.8100	7.8500	7.8100	7.8500	+2.614%	2	14,751	+10.446%
2026-04-22	7.6500	7.6500	7.6500	7.6500	-1.544%	1	14,751	+13.333%
2026-04-20	7.7500	7.7700	7.7500	7.7700	+0.778%	6	14,750	+11.583%
2026-04-17	7.6700	7.7100	7.6700	7.7100	-1.783%	336	14,748	+12.451%
2026-04-16	7.8500	7.8500	7.8500	7.8500	+2.614%	1	15,042	+10.446%
2026-04-14	7.9000	7.9000	7.6500	7.6500	-6.020%	31	15,041	+13.333%
2026-04-10	8.1400	8.1400	8.1400	8.1400	+0.494%	1	15,086	+6.511%
2026-04-08	7.9200	8.1000	7.8600	8.1000	-2.410%	32	15,086	+7.037%
2026-04-06	8.3000	8.3000	8.3000	8.3000	-0.599%	1	15,083	+4.458%
2026-04-02	8.3000	8.3500	8.3000	8.3500	-0.358%	31	15,081	+3.832%
2026-03-31	8.3800	8.3800	8.3800	8.3800	-4.229%	1	15,081	+3.461%
2026-03-30	8.6100	8.7500	8.6100	8.7500	-2.993%	3	15,080	-0.914%
2026-03-26	8.9000	9.2700	8.9000	9.0200	+4.640%	1,063	15,080	-3.880%
2026-03-25	8.7000	8.7000	8.6200	8.6200	-3.687%	2	14,059	+0.580%
2026-03-24	9.1500	9.1500	8.9500	8.9500	+1.820%	2	14,058	-3.128%
2026-03-23	8.9600	8.9600	8.7900	8.7900	-5.484%	3	14,057	-1.365%
2026-03-20	8.8100	9.3000	8.8100	9.3000	+15.385%	420	14,055	-6.774%
2026-03-19	8.1200	8.1600	7.9700	8.0600	-3.241%	402	13,675	+7.568%
2026-03-18	8.2800	8.3300	8.2200	8.3300	+2.209%	40	13,313	+4.082%
2026-03-17	8.1800	8.1900	8.1200	8.1500	-2.395%	70	13,273	+6.380%
2026-03-16	8.3500	8.3500	8.3500	8.3500	-5.862%	15	13,205	+3.832%
2026-03-13	8.5600	8.8800	8.5600	8.8700	+5.344%	1,635	13,203	-2.255%
2026-03-12	8.3800	8.5000	8.3100	8.4200	+5.250%	514	11,716	+2.969%
2026-03-11	7.9300	8.0000	7.9300	8.0000	+8.108%	3	11,464	+8.375%
2026-03-10	7.0900	7.4500	7.0200	7.4000	+2.635%	430	11,466	+17.162%
2026-03-09	7.1500	7.2200	7.1500	7.2100	+1.549%	235	11,200	+20.250%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+1.284%	1	10,991	+22.113%
2026-03-05	7.0700	7.1300	7.0000	7.0100	+2.786%	481	10,991	+23.680%
2026-03-04	6.7800	6.8200	6.6500	6.8200	+1.037%	148	10,645	+27.126%
2026-03-03	6.8600	6.8800	6.7500	6.7500	+1.048%	8	10,587	+28.444%
2026-03-02	6.6300	6.7000	6.6300	6.6800	+5.197%	66	10,586	+29.790%
2026-02-27	6.3400	6.3500	6.3400	6.3500	-3.788%	25	10,544	+36.535%
2026-02-26	6.6000	6.6000	6.6000	6.6000	-3.509%	13	10,519	+31.364%
2026-02-24	6.8900	6.8900	6.8400	6.8400	-0.146%	3	10,509	+26.754%
2026-02-23	6.9000	6.9000	6.8500	6.8500	-3.521%	7	10,507	+26.569%
2026-02-20	7.0800	7.1200	6.9500	7.1000	+0.852%	5	10,500	+22.113%
2026-02-18	7.0000	7.0400	7.0000	7.0400	+2.774%	2	10,499	+23.153%
2026-02-17	6.8500	6.9300	6.7800	6.8500	-1.439%	28	10,498	+26.569%
2026-02-13	7.0300	7.1000	6.9000	6.9500	-2.388%	1,015	10,361	+24.748%
2026-02-12	7.3600	7.3600	7.1000	7.1200	-7.532%	1,010	10,361	+21.770%
2026-02-11	7.7000	7.7000	7.7000	7.7000	+0.260%	1	10,353	+12.597%
2026-02-10	7.6800	7.6800	7.6800	7.6800	-6.227%	1	10,352	+12.891%
2026-02-05	8.2000	8.2300	8.1900	8.1900	-4.211%	23	10,352	+5.861%
2026-02-04	8.6500	8.6500	8.5500	8.5500	+1.544%	2	10,334	+1.404%
2026-02-03	8.5600	8.5600	8.4200	8.4200	-4.751%	2	10,335	+2.969%
2026-02-02	8.8000	8.8400	8.8000	8.8400	+1.726%	55	10,333	-1.923%
2026-01-30	8.5700	8.6900	8.5700	8.6900	+3.452%	6	10,330	-0.230%
2026-01-29	8.4000	8.4000	8.4000	8.4000	+3.704%	1	10,332	+3.214%
2026-01-27	8.1000	8.1000	8.1000	8.1000	-1.220%	5	10,333	+7.037%
2026-01-22	8.3000	8.3500	8.2000	8.2000	-1.205%	11	10,328	+5.732%
2026-01-21	8.7000	8.7000	8.3000	8.3000	-4.598%	71	10,333	+4.458%
2026-01-20	8.7500	8.8000	8.4100	8.7000	+8.075%	217	10,334	-0.345%
2026-01-16	7.9400	8.0500	7.9200	8.0500	+4.545%	23	10,190	+7.702%
2026-01-14	7.7000	7.7000	7.7000	7.7000	-2.408%	3	10,190	+12.597%
2026-01-12	7.9000	7.9100	7.8500	7.8900	+0.510%	57	10,187	+9.886%
2026-01-09	7.7900	7.8500	7.7900	7.8500	-4.385%	20	10,132	+10.446%
2026-01-08	8.0600	8.2100	8.0500	8.2100	+4.987%	37	10,122	+5.603%
2026-01-07	7.7200	7.8200	7.7200	7.8200	-4.634%	19	10,092	+10.870%
2026-01-05	8.2000	8.2000	8.2000	8.2000	-0.122%	1	10,089	+5.732%
2026-01-02	8.2100	8.2100	8.2100	8.2100	+1.358%	2	10,089	+5.603%
2025-12-31	8.1000	8.1000	8.1000	8.1000	+3.846%	3	10,089	+7.037%
2025-12-30	7.8000	7.8000	7.8000	7.8000	+0.645%	10	10,089	+11.154%
2025-12-29	7.7500	7.7500	7.7500	7.7500	-2.638%	3	10,099	+11.871%
2025-12-26	7.9600	7.9600	7.9600	7.9600	+1.401%	4	10,099	+8.920%
2025-12-24	7.7500	7.8500	7.7500	7.8500	-4.268%	41	10,099	+10.446%
2025-12-23	8.2000	8.2000	8.2000	8.2000	0.000%	35	10,099	+5.732%
2025-12-22	8.2000	8.2000	8.2000	8.2000	+1.863%	25	10,099	+5.732%
2025-12-19	8.0500	8.0500	8.0500	8.0500	-1.227%	50	10,099	+7.702%
2025-12-17	8.1500	8.1500	8.1500	8.1500	-0.488%	1	10,074	+6.380%
2025-12-16	8.4000	8.4000	8.1900	8.1900	-0.727%	21	10,075	+5.861%
2025-12-15	8.2500	8.2500	8.2500	8.2500	-2.367%	10	10,078	+5.091%
2025-12-12	8.5000	8.5000	8.4000	8.4500	+6.156%	44	10,078	+2.604%
2025-12-11	7.8900	7.9600	7.8900	7.9600	-4.096%	3	10,065	+8.920%
2025-12-10	8.3000	8.3000	8.3000	8.3000	+1.220%	1	10,064	+4.458%
2025-12-09	8.3000	8.4000	8.2000	8.2000	-2.031%	11	10,063	+5.732%
2025-12-08	8.2400	8.4000	8.2400	8.3700	+3.975%	136	10,069	+3.584%
2025-12-05	8.0000	8.0500	8.0000	8.0500	+2.028%	3	9,967	+7.702%
2025-12-04	7.8500	7.8900	7.7900	7.8900	+2.601%	729	9,964	+9.886%
2025-12-03	7.6900	7.6900	7.6900	7.6900	-0.646%	1	9,244	+12.744%
2025-12-02	7.8600	7.8900	7.7400	7.7400	-1.276%	1,192	9,243	+12.016%
2025-12-01	7.8400	7.8900	7.6200	7.8400	+11.522%	3,400	8,051	+10.587%
2025-11-26	7.2900	7.3400	7.0200	7.0300	-1.678%	72	4,677	+23.329%
2025-11-25	7.1400	7.2000	7.1400	7.1500	-2.985%	5	4,677	+21.259%
2025-11-24	7.4100	7.5000	7.3700	7.3700	-6.709%	30	4,675	+17.639%
2025-11-21	7.7000	7.9000	7.7000	7.9000	0.000%	31	4,676	+9.747%
2025-11-18	7.8000	7.9000	7.8000	7.9000	+0.637%	2	4,665	+9.747%
2025-11-14	8.0700	8.0700	7.8500	7.8500	+4.388%	301	4,663	+10.446%
2025-11-13	7.4500	7.5500	7.4500	7.5200	+1.622%	15	4,696	+15.293%
2025-11-11	7.5100	7.5500	7.4000	7.4000	-3.394%	71	4,689	+17.162%
2025-11-10	7.6600	7.6600	7.6600	7.6600	+0.393%	1	4,712	+13.185%
2025-11-06	7.6300	7.6300	7.6300	7.6300	-4.863%	1	4,712	+13.630%
2025-11-05	7.8000	8.1400	7.6500	8.0200	+5.526%	907	4,711	+8.105%
2025-11-04	7.6000	7.6000	7.6000	7.6000	-2.813%	10	4,494	+14.079%
2025-11-03	7.8000	7.8300	7.7000	7.8200	+2.222%	30	4,493	+10.870%
2025-10-31	7.6500	7.6500	7.6500	7.6500	-1.923%	1	4,493	+13.333%
2025-10-30	7.6400	7.8900	7.3000	7.8000	+12.230%	2,907	4,494	+11.154%
2025-10-29	7.0000	7.0000	6.9500	6.9500	-4.138%	6	2,518	+24.748%
2025-10-24	7.2900	7.2900	7.2500	7.2500	-0.685%	7	2,517	+19.586%
2025-10-22	7.1300	7.5800	6.8100	7.3000	+2.241%	500	2,517	+18.767%
2025-10-21	7.1800	7.1800	7.1200	7.1400	-4.800%	4	2,041	+21.429%
2025-10-17	7.5000	7.5000	7.5000	7.5000	+3.022%	40	2,041	+15.600%
2025-10-16	7.5000	7.5000	7.2800	7.2800	-5.577%	3	2,039	+19.093%
2025-10-15	7.3800	8.1500	7.3800	7.7100	-0.516%	912	2,039	+12.451%
2025-10-14	7.7500	7.7500	7.7500	7.7500	+0.780%	1	1,282	+11.871%
2025-10-13	8.0100	8.1200	7.6400	7.6900	-0.517%	336	1,281	+12.744%
2025-10-10	7.9000	7.9000	7.5500	7.7300	-5.386%	17	951	+12.160%
2025-10-09	8.2400	8.5400	7.8300	8.1700	+2.638%	459	956	+6.120%
2025-10-08	7.9600	7.9600	7.9600	7.9600	-3.632%	10	551	+8.920%
2025-10-06	8.2000	8.2600	8.2000	8.2600	+4.956%	30	556	+4.964%
2025-10-02	7.9300	7.9300	7.8700	7.8700	-5.181%	29	526	+10.165%
2025-10-01	7.7900	8.3000	7.6700	8.3000	+2.723%	70	500	+4.458%
2025-09-30	7.5000	8.0800	7.5000	8.0800	+3.325%	3	430	+7.302%
2025-09-29	8.1500	8.1500	7.8200	7.8200	-8.000%	262	430	+10.870%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-1.163%	1	213	+2.000%
2025-09-22	8.4800	8.6000	8.4800	8.6000	-0.922%	7	213	+0.814%
2025-09-18	8.2800	9.2200	8.1200	8.6800	+10.573%	247	213	-0.115%
2025-09-17	7.7000	7.8800	7.6000	7.8500	-0.127%	22	30	+10.446%
2025-09-16	7.9300	7.9300	7.8200	7.8600	-0.632%	7	8	+10.305%
2025-09-15	8.0500	8.0500	7.7900	7.9100	0.000%	5	5	+9.608%