Dark

TLT20261218P75
TLT Dec 18 2026 75.00 Put (TLT261218P00075000)
option OPRA

EOD

Aug 5, 2026

0.3800-9.524%(-0.0400)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3900	0.3900	0.3800	0.3800	-9.524%	39	15,171	0.000%
2026-08-04	0.4500	0.4500	0.4200	0.4200	-17.647%	39	15,226	-9.524%
2026-08-03	0.5100	0.5100	0.5100	0.5100	-19.048%	25	15,254	-25.490%
2026-07-31	0.5100	0.6400	0.5100	0.6300	+34.043%	208	15,248	-39.683%
2026-07-30	0.4300	0.5000	0.4300	0.4700	+11.905%	61	15,259	-19.149%
2026-07-29	0.2400	0.4200	0.2400	0.4200	+44.828%	1,047	15,247	-9.524%
2026-07-27	0.2900	0.2900	0.2900	0.2900	-14.706%	1	15,202	+31.034%
2026-07-24	0.3100	0.3400	0.3000	0.3400	-12.821%	62	15,202	+11.765%
2026-07-23	0.3600	0.3900	0.3500	0.3900	+30.000%	157	15,241	-2.564%
2026-07-22	0.3000	0.3100	0.2900	0.3000	+7.143%	275	15,182	+26.667%
2026-07-21	0.2700	0.2800	0.2700	0.2800	+33.333%	52	15,104	+35.714%
2026-07-17	0.2100	0.2100	0.2100	0.2100	-27.586%	50	15,086	+80.952%
2026-07-16	0.2900	0.2900	0.2900	0.2900	+16.000%	3	15,086	+31.034%
2026-07-15	0.2700	0.2700	0.2500	0.2500	-10.714%	31	15,086	+52.000%
2026-07-14	0.2700	0.2800	0.2700	0.2800	+21.739%	11	15,084	+35.714%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-11.538%	10	15,084	+65.217%
2026-07-09	0.2400	0.2600	0.2400	0.2600	-3.704%	1,011	15,084	+46.154%
2026-07-08	0.2800	0.3000	0.2700	0.2700	+17.391%	21	16,089	+40.741%
2026-07-07	0.2300	0.2300	0.2300	0.2300	+9.524%	2	16,081	+65.217%
2026-07-06	0.2100	0.2100	0.2100	0.2100	+40.000%	1	16,081	+80.952%
2026-06-29	0.1500	0.1500	0.1400	0.1500	0.000%	19	16,082	+153.333%
2026-06-26	0.1700	0.1700	0.1500	0.1500	-11.765%	4	16,087	+153.333%
2026-06-25	0.1600	0.1700	0.1600	0.1700	-5.556%	22	16,084	+123.529%
2026-06-24	0.1900	0.1900	0.1800	0.1800	-30.769%	7	16,098	+111.111%
2026-06-22	0.2500	0.2600	0.2500	0.2600	+4.000%	32	16,102	+46.154%
2026-06-18	0.2500	0.2500	0.2400	0.2500	-13.793%	2,004	14,140	+52.000%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-3.333%	1	14,140	+31.034%
2026-06-16	0.3000	0.3100	0.3000	0.3000	-3.226%	102	14,140	+26.667%
2026-06-15	0.3100	0.3100	0.3100	0.3100	-8.824%	33	14,045	+22.581%
2026-06-12	0.3400	0.3400	0.3400	0.3400	-2.857%	22	14,045	+11.765%
2026-06-11	0.4200	0.4200	0.3500	0.3500	-16.667%	1,215	14,045	+8.571%
2026-06-10	0.4500	0.4500	0.4200	0.4200	+13.514%	150	12,845	-9.524%
2026-06-04	0.3700	0.3700	0.3700	0.3700	+2.778%	2	12,895	+2.703%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-12.195%	36	12,895	+5.556%
2026-06-01	0.4300	0.4500	0.4100	0.4100	+2.500%	207	12,915	-7.317%
2026-05-29	0.3900	0.4000	0.3900	0.4000	-4.762%	14	12,739	-5.000%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-10.638%	6	12,734	-9.524%
2026-05-27	0.4800	0.4800	0.4500	0.4700	-9.615%	3	12,734	-19.149%
2026-05-26	0.5000	0.5300	0.5000	0.5200	-43.478%	67	12,733	-26.923%
2026-05-22	0.6500	0.9200	0.6200	0.9200	+21.053%	26	12,774	-58.696%
2026-05-21	0.8900	0.9200	0.7500	0.7600	-10.588%	145	12,767	-50.000%
2026-05-20	0.9700	0.9700	0.8500	0.8500	-18.269%	90	12,767	-55.294%
2026-05-19	1.0400	1.0700	0.9900	1.0400	+14.286%	64	12,694	-63.462%
2026-05-18	0.8600	0.9500	0.8600	0.9100	+5.814%	41	12,694	-58.242%
2026-05-15	0.7900	0.8600	0.7900	0.8600	+56.364%	198	12,694	-55.814%
2026-05-14	0.5700	0.5700	0.5500	0.5500	-12.698%	46	12,581	-30.909%
2026-05-13	0.6300	0.6300	0.6300	0.6300	+6.780%	2	12,579	-39.683%
2026-05-12	0.6000	0.6100	0.5900	0.5900	+7.273%	230	12,579	-35.593%
2026-05-11	0.5400	0.5500	0.5400	0.5500	+5.769%	30	12,579	-30.909%
2026-05-08	0.5200	0.5200	0.5200	0.5200	-7.143%	29	12,463	-26.923%
2026-05-07	0.5600	0.5600	0.5600	0.5600	-1.754%	1	12,463	-32.143%
2026-05-06	0.5700	0.5700	0.5700	0.5700	-16.176%	10	12,463	-33.333%
2026-05-05	0.6800	0.6800	0.6800	0.6800	-2.857%	5	12,466	-44.118%
2026-05-04	0.6600	0.7100	0.6500	0.7000	+16.667%	128	12,463	-45.714%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-4.762%	1	12,343	-36.667%
2026-04-30	0.6300	0.6300	0.6300	0.6300	+5.000%	40	12,343	-39.683%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+7.143%	12	12,323	-36.667%
2026-04-28	0.5600	0.5600	0.5600	0.5600	+7.692%	1	12,311	-32.143%
2026-04-23	0.5200	0.5200	0.5200	0.5200	+6.122%	6	12,311	-26.923%
2026-04-21	0.4900	0.4900	0.4900	0.4900	0.000%	99	12,226	-22.449%
2026-04-15	0.4900	0.4900	0.4900	0.4900	0.000%	11	12,226	-22.449%
2026-04-14	0.4900	0.4900	0.4900	0.4900	-7.547%	1	12,222	-22.449%
2026-04-13	0.5300	0.5300	0.5300	0.5300	-3.636%	1	12,222	-28.302%
2026-04-10	0.5500	0.5500	0.5500	0.5500	0.000%	2	12,222	-30.909%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-1.786%	30	12,220	-30.909%
2026-04-08	0.5500	0.5600	0.5500	0.5600	-16.418%	13	12,241	-32.143%
2026-04-07	0.6700	0.6700	0.6700	0.6700	-1.471%	1	12,247	-43.284%
2026-04-06	0.6600	0.6800	0.6600	0.6800	-5.556%	3	12,246	-44.118%
2026-04-02	0.7200	0.7200	0.7200	0.7200	-10.000%	2	12,242	-47.222%
2026-03-31	0.8100	0.8200	0.8000	0.8000	-10.112%	74	12,242	-52.500%
2026-03-30	0.9200	0.9200	0.8600	0.8900	-18.349%	7,574	12,282	-57.303%
2026-03-27	1.0900	1.0900	1.0900	1.0900	+9.000%	3	15,075	-65.138%
2026-03-26	0.9500	1.0000	0.9500	1.0000	+12.360%	4	15,074	-62.000%
2026-03-25	0.8900	0.8900	0.8900	0.8900	-13.592%	1	15,071	-57.303%
2026-03-24	1.0700	1.0700	0.9700	1.0300	+8.421%	56	15,071	-63.107%
2026-03-23	0.9000	0.9500	0.9000	0.9500	-11.215%	1,099	15,031	-60.000%
2026-03-20	1.0000	1.0700	1.0000	1.0700	+64.615%	5	15,186	-64.486%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-13.333%	67	15,184	-41.538%
2026-03-16	0.7400	0.7500	0.7400	0.7500	-15.730%	15	15,117	-49.333%
2026-03-13	0.9400	0.9400	0.8900	0.8900	+9.877%	2	15,103	-57.303%
2026-03-12	0.8000	0.8400	0.8000	0.8100	+62.000%	42	15,102	-53.086%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+4.167%	6	15,062	-24.000%
2026-03-06	0.4700	0.4800	0.4700	0.4800	+17.073%	12	15,056	-20.833%
2026-03-05	0.3900	0.4100	0.3900	0.4100	+5.128%	40	15,047	-7.317%
2026-03-03	0.3900	0.3900	0.3900	0.3900	+5.405%	4	15,047	-2.564%
2026-03-02	0.3700	0.3700	0.3700	0.3700	+5.714%	3	15,043	+2.703%
2026-02-26	0.3500	0.3500	0.3500	0.3500	-2.778%	1	15,040	+8.571%
2026-02-25	0.3600	0.3700	0.3600	0.3600	-5.263%	11	15,040	+5.556%
2026-02-24	0.3800	0.3800	0.3800	0.3800	-17.391%	5	15,040	0.000%
2026-02-20	0.4600	0.4600	0.4600	0.4600	-4.167%	10	15,035	-17.391%
2026-02-18	0.4800	0.4800	0.4800	0.4800	-2.041%	20	15,035	-20.833%
2026-02-17	0.4700	0.5000	0.4700	0.4900	-9.259%	14	15,015	-22.449%
2026-02-13	0.5400	0.5400	0.5400	0.5400	-11.475%	1	15,004	-29.630%
2026-02-11	0.6100	0.6100	0.6100	0.6100	-1.613%	2,500	15,004	-37.705%
2026-02-10	0.6300	0.6300	0.6200	0.6200	-10.145%	2	17,129	-38.710%
2026-02-09	0.7500	0.7500	0.6900	0.6900	-8.000%	3	17,127	-44.928%
2026-02-06	0.7500	0.7500	0.7500	0.7500	-5.063%	1	17,126	-49.333%
2026-02-05	0.8000	0.8000	0.7800	0.7900	-5.952%	5,749	17,125	-51.899%
2026-02-04	0.8300	0.8600	0.8300	0.8400	+5.000%	815	16,875	-54.762%
2026-02-03	0.8000	0.8000	0.8000	0.8000	+2.564%	501	16,870	-52.500%
2026-02-02	0.7800	0.7800	0.7800	0.7800	0.000%	5,000	16,428	-51.282%
2026-01-30	0.8100	0.8100	0.7800	0.7800	0.000%	5,001	17,426	-51.282%
2026-01-29	0.8300	0.8300	0.7700	0.7800	+2.632%	7,183	19,446	-51.282%
2026-01-28	0.7200	0.7700	0.7200	0.7600	+18.750%	7,612	12,360	-50.000%
2026-01-27	0.6400	0.6400	0.6400	0.6400	+3.226%	1	4,814	-40.625%
2026-01-26	0.6200	0.6200	0.6200	0.6200	-11.429%	5	4,813	-38.710%
2026-01-23	0.7000	0.7000	0.7000	0.7000	-11.392%	1	4,813	-45.714%
2026-01-21	0.7900	0.7900	0.7900	0.7900	+2.597%	35	4,812	-51.899%
2026-01-20	0.7700	0.7700	0.7700	0.7700	+45.283%	3,002	4,795	-50.649%
2026-01-15	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,795	-28.302%
2026-01-14	0.5500	0.5500	0.5500	0.5500	-5.172%	200	1,795	-30.909%
2026-01-13	0.5800	0.5800	0.5800	0.5800	-6.452%	200	1,769	-34.483%
2026-01-12	0.6000	0.6300	0.6000	0.6200	+3.333%	2,208	1,723	-38.710%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-4.762%	3	718	-36.667%
2026-01-07	0.6600	0.6600	0.6300	0.6300	-12.500%	577	715	-39.683%
2026-01-05	0.7200	0.7200	0.7200	0.7200	-1.370%	1	168	-47.222%
2026-01-02	0.7200	0.7300	0.7200	0.7300	+10.606%	51	168	-47.945%
2025-12-30	0.6500	0.6600	0.6500	0.6600	+4.762%	101	117	-42.424%
2025-12-29	0.6300	0.6300	0.6300	0.6300	-1.563%	8	17	-39.683%
2025-12-26	0.6400	0.6400	0.6400	0.6400	-5.882%	2	9	-40.625%
2025-12-24	0.6800	0.6800	0.6800	0.6800	-13.924%	4	3	-44.118%
2025-12-23	0.7900	0.7900	0.7900	0.7900	-2.469%	2	3	-51.899%
2025-12-22	0.8100	0.8100	0.8100	0.8100	0.000%	1	1	-53.086%