Dark

TLT20280121P95
TLT Jan 21 2028 95.00 Put (TLT280121P00095000)
option OPRA

EOD

Aug 5, 2026

12.70-6.960%(-0.95)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.7300	12.7300	12.7000	12.7000	-6.960%	9	1,262	0.000%
2026-07-31	13.6500	13.6500	13.5300	13.6500	+4.040%	3	1,262	-6.960%
2026-07-30	13.1700	13.1700	13.1200	13.1200	+9.333%	2	1,265	-3.201%
2026-07-28	12.0000	12.0000	12.0000	12.0000	-1.800%	1	1,267	+5.833%
2026-07-27	12.4200	12.6000	12.2200	12.2200	-5.418%	5	1,267	+3.928%
2026-07-23	13.0300	13.0300	12.9200	12.9200	+8.571%	3	1,272	-1.703%
2026-07-14	11.9000	11.9000	11.9000	11.9000	+0.847%	1	1,275	+6.723%
2026-07-13	11.8000	11.8000	11.8000	11.8000	+11.742%	1	1,275	+7.627%
2026-07-02	10.5600	10.5600	10.5600	10.5600	+2.524%	1	1,273	+20.265%
2026-07-01	10.3000	10.3000	10.3000	10.3000	+11.351%	1	1,273	+23.301%
2026-06-25	9.2500	9.2500	9.2500	9.2500	-1.909%	60	1,273	+37.297%
2026-06-24	9.4300	9.4300	9.4300	9.4300	-9.327%	1	1,213	+34.677%
2026-06-22	10.4000	10.4000	10.4000	10.4000	+4.000%	2	1,213	+22.115%
2026-06-17	10.2900	10.6000	10.0000	10.0000	-4.123%	7	1,216	+27.000%
2026-06-16	10.4300	10.4300	10.4300	10.4300	-1.604%	1	1,216	+21.764%
2026-06-15	10.6000	10.6000	10.6000	10.6000	-6.608%	1	1,215	+19.811%
2026-06-11	11.3500	11.3500	11.3500	11.3500	+0.442%	1	1,215	+11.894%
2026-06-10	11.3000	11.3000	11.3000	11.3000	-0.441%	6	1,214	+12.389%
2026-06-09	11.3500	11.3500	11.3500	11.3500	+2.901%	2	1,214	+11.894%
2026-06-04	11.0300	11.0300	11.0300	11.0300	-0.631%	5	1,216	+15.141%
2026-06-02	10.8500	11.1000	10.8500	11.1000	-1.770%	12	1,211	+14.414%
2026-06-01	11.5500	11.6000	11.1800	11.3000	-0.088%	5	1,199	+12.389%
2026-05-29	11.2500	11.3500	11.0000	11.3100	-1.223%	23	1,194	+12.290%
2026-05-28	11.4500	11.4500	11.4500	11.4500	-3.782%	50	1,173	+10.917%
2026-05-26	11.9000	11.9000	11.8500	11.9000	-11.721%	106	1,129	+6.723%
2026-05-19	13.4500	13.4800	13.4500	13.4800	+4.496%	11	1,115	-5.786%
2026-05-18	12.9000	12.9000	12.9000	12.9000	+0.781%	14	1,120	-1.550%
2026-05-15	12.6200	12.8100	12.6200	12.8000	+7.744%	8	1,120	-0.781%
2026-05-12	11.7500	11.8800	11.7500	11.8800	+3.755%	2	1,094	+6.902%
2026-05-11	11.4500	11.4500	11.4500	11.4500	-4.424%	90	1,094	+10.917%
2026-05-04	11.6900	11.9800	11.6900	11.9800	+1.525%	9	1,003	+6.010%
2026-04-02	11.8000	11.8000	11.8000	11.8000	-1.585%	1	1,002	+7.627%
2026-04-01	12.0000	12.0000	11.9900	11.9900	-6.693%	10	1,002	+5.922%
2026-03-27	12.8500	12.8500	12.8500	12.8500	+4.812%	5	992	-1.167%
2026-03-23	12.3700	12.3700	12.2600	12.2600	-3.160%	19	987	+3.589%
2026-03-20	12.6600	12.6600	12.6600	12.6600	+9.044%	1	968	+0.316%
2026-03-16	11.6100	11.6100	11.6100	11.6100	-4.444%	2	967	+9.388%
2026-03-13	12.1200	12.1500	12.1200	12.1500	+2.966%	7	965	+4.527%
2026-03-12	11.8000	11.8000	11.8000	11.8000	+7.763%	1	962	+7.627%
2026-03-11	10.9500	11.0400	10.9500	10.9500	+3.791%	14	961	+15.982%
2026-03-06	10.5500	10.5500	10.5500	10.5500	+2.927%	2	957	+20.379%
2026-03-05	10.3000	10.3000	10.2500	10.2500	+3.745%	8	957	+23.902%
2026-03-04	10.0000	10.0000	9.8500	9.8800	+0.305%	12	950	+28.543%
2026-03-03	9.9500	9.9500	9.8500	9.8500	+0.716%	2	939	+28.934%
2026-03-02	9.7800	9.7800	9.7800	9.7800	+4.153%	4	938	+29.857%
2026-02-27	9.3900	9.3900	9.3900	9.3900	-3.196%	2	934	+35.250%
2026-02-26	9.6600	9.7000	9.6600	9.7000	-2.513%	7	935	+30.928%
2026-02-24	9.9500	9.9500	9.9500	9.9500	-3.492%	4	932	+27.638%
2026-02-20	10.3000	10.3100	10.3000	10.3100	+2.079%	2	932	+23.181%
2026-02-19	10.1000	10.1000	10.1000	10.1000	-2.885%	1	932	+25.743%
2026-02-12	10.7500	11.6100	10.4000	10.4000	-4.762%	13	932	+22.115%
2026-02-11	11.0500	11.0500	10.9200	10.9200	0.000%	14	945	+16.300%
2026-02-10	10.9200	10.9200	10.9200	10.9200	-7.064%	16	941	+16.300%
2026-02-09	11.7500	11.8000	11.7500	11.7500	-3.925%	20	957	+8.085%
2026-02-02	11.4000	12.2300	11.4000	12.2300	+1.917%	5	952	+3.843%
2026-01-29	12.0000	12.0000	12.0000	12.0000	+2.564%	5	952	+5.833%
2026-01-28	11.6400	11.7000	11.6400	11.7000	+3.084%	2	947	+8.547%
2026-01-23	11.3500	11.3500	11.3500	11.3500	-4.219%	5	947	+11.894%
2026-01-21	11.9000	11.9000	11.7500	11.8500	-1.660%	3	942	+7.173%
2026-01-20	12.1200	12.7200	11.8700	12.0500	+8.853%	409	941	+5.394%
2026-01-13	11.0700	11.0700	11.0700	11.0700	-1.337%	1	940	+14.724%
2026-01-12	11.1500	11.2200	11.1500	11.2200	+3.793%	60	939	+13.191%
2025-12-30	10.8100	10.8100	10.8100	10.8100	+1.789%	4	884	+17.484%
2025-12-24	10.6200	10.6200	10.6200	10.6200	-8.211%	10	870	+19.586%
2025-12-23	11.5000	11.5700	11.5000	11.5700	+2.389%	104	870	+9.767%
2025-12-22	11.3600	11.4300	11.1900	11.3000	-0.353%	17	768	+12.389%
2025-12-17	11.3400	11.3400	11.3400	11.3400	-1.391%	10	762	+11.993%
2025-12-12	11.7000	11.7000	11.5000	11.5000	+2.222%	2	752	+10.435%
2025-12-11	11.2500	11.2500	11.2500	11.2500	-0.794%	3	750	+12.889%
2025-12-08	11.2800	11.3500	11.2800	11.3400	+2.070%	4	750	+11.993%
2025-12-05	11.1100	11.1100	11.1100	11.1100	+3.349%	1	746	+14.311%
2025-12-01	10.7500	10.7500	10.7500	10.7500	+9.694%	240	745	+18.140%
2025-11-26	9.8000	9.8000	9.8000	9.8000	-8.582%	160	345	+29.592%
2025-11-19	11.0000	11.0000	10.7200	10.7200	-0.464%	4	345	+18.470%
2025-11-14	10.8000	10.8000	10.7700	10.7700	+2.474%	100	343	+17.920%
2025-11-13	10.4400	10.5100	10.4400	10.5100	-0.473%	2	243	+20.837%
2025-11-10	10.5600	10.5600	10.5600	10.5600	-1.767%	1	243	+20.265%
2025-11-05	10.7500	10.7500	10.7500	10.7500	+1.415%	1	242	+18.140%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-1.212%	10	241	+19.811%
2025-11-03	10.7300	10.7300	10.7300	10.7300	+9.826%	20	211	+18.360%
2025-10-28	9.7700	9.7700	9.7700	9.7700	-2.786%	1	211	+29.990%
2025-10-27	10.0500	10.0500	10.0500	10.0500	-3.272%	1	210	+26.368%
2025-10-15	10.3900	10.3900	10.3900	10.3900	-8.053%	200	210	+22.233%
2025-09-25	11.3000	11.3000	11.3000	11.3000	+7.517%	7	10	+12.389%
2025-09-17	10.5400	10.5400	10.5100	10.5100	-1.592%	2	3	+20.837%
2025-09-16	10.6800	10.6800	10.6800	10.6800	0.000%	1	1	+18.914%