Dark

TLT20261218P78
TLT Dec 18 2026 78.00 Put (TLT261218P00078000)
option OPRA

EOD

Aug 5, 2026

0.7700-7.229%(-0.0600)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7800	0.8000	0.7600	0.7700	-7.229%	17	20,270	0.000%
2026-08-04	0.9100	0.9100	0.8300	0.8300	-20.952%	198	20,272	-7.229%
2026-08-03	1.0500	1.0700	0.9900	1.0500	-12.500%	8,098	20,203	-26.667%
2026-07-31	1.1600	1.2200	1.1400	1.2000	+31.868%	8,097	16,034	-35.833%
2026-07-30	0.8900	0.9400	0.8700	0.9100	+3.409%	8,163	9,256	-15.385%
2026-07-29	0.6000	0.8800	0.6000	0.8800	+76.000%	42	5,175	-12.500%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-16.667%	35	5,172	+54.000%
2026-07-27	0.6300	0.6300	0.6000	0.6000	-15.493%	95	5,177	+28.333%
2026-07-24	0.7300	0.7300	0.6800	0.7100	-6.579%	56	5,175	+8.451%
2026-07-23	0.7500	0.8000	0.7400	0.7600	+11.765%	52	5,165	+1.316%
2026-07-22	0.6500	0.6800	0.6400	0.6800	+13.333%	98	5,157	+13.235%
2026-07-21	0.6200	0.6500	0.5800	0.6000	+11.111%	140	5,125	+28.333%
2026-07-20	0.4800	0.5600	0.4800	0.5400	+17.391%	54	5,017	+42.593%
2026-07-17	0.4300	0.4600	0.4300	0.4600	-14.815%	27	4,993	+67.391%
2026-07-16	0.6000	0.6000	0.5400	0.5400	+3.846%	6	4,984	+42.593%
2026-07-15	0.5300	0.5300	0.5000	0.5200	-10.345%	90	4,978	+48.077%
2026-07-14	0.5700	0.5800	0.5100	0.5800	-6.452%	157	4,923	+32.759%
2026-07-13	0.5600	0.6200	0.5600	0.6200	+29.167%	62	4,787	+24.194%
2026-07-10	0.4800	0.4800	0.4800	0.4800	-4.000%	202	4,725	+60.417%
2026-07-09	0.5000	0.5000	0.5000	0.5000	0.000%	2	4,524	+54.000%
2026-07-08	0.5400	0.5900	0.5000	0.5000	+2.041%	25	4,522	+54.000%
2026-07-07	0.4500	0.4900	0.4500	0.4900	+19.512%	19	4,511	+57.143%
2026-07-06	0.4100	0.4100	0.4100	0.4100	+2.500%	7	4,493	+87.805%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-4.762%	1	4,488	+92.500%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+40.000%	2	4,488	+83.333%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-11.765%	5	4,486	+156.667%
2026-06-24	0.3700	0.3700	0.3400	0.3400	-26.087%	6	4,491	+126.471%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-2.128%	1	4,492	+67.391%
2026-06-22	0.4600	0.4900	0.4600	0.4700	+6.818%	208	4,491	+63.830%
2026-06-18	0.4400	0.4400	0.4400	0.4400	-20.000%	2	4,284	+75.000%
2026-06-16	0.5600	0.5600	0.5500	0.5500	-9.836%	3,099	4,284	+40.000%
2026-06-11	0.7600	0.7600	0.6100	0.6100	-26.506%	2	1,241	+26.230%
2026-06-10	0.8300	0.8300	0.8300	0.8300	-3.488%	29	1,240	-7.229%
2026-06-08	0.8600	0.8600	0.8600	0.8600	+24.638%	4	1,240	-10.465%
2026-06-03	0.6900	0.6900	0.6900	0.6900	+6.154%	1	1,239	+11.594%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-5.797%	10	1,239	+18.462%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-2.817%	1	1,242	+11.594%
2026-05-29	0.7100	0.7100	0.7100	0.7100	-4.054%	2	1,241	+8.451%
2026-05-28	0.7400	0.7400	0.7400	0.7400	-17.778%	215	1,281	+4.054%
2026-05-26	0.8800	0.9000	0.8800	0.9000	-16.667%	4	1,401	-14.444%
2026-05-22	1.1500	1.1800	1.0700	1.0800	-14.286%	29	1,405	-28.704%
2026-05-21	1.2700	1.2700	1.2600	1.2600	-8.696%	6	1,382	-38.889%
2026-05-20	1.5100	1.5100	1.3800	1.3800	-16.867%	13	1,382	-44.203%
2026-05-19	1.6600	1.6800	1.6000	1.6600	+7.792%	17	1,369	-53.614%
2026-05-18	1.4300	1.5400	1.4300	1.5400	+14.925%	6	1,369	-50.000%
2026-05-15	1.3000	1.3400	1.3000	1.3400	+41.053%	105	1,369	-42.537%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,248	-18.947%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+8.911%	1	1,242	-30.000%
2026-05-12	0.9900	1.0100	0.9800	1.0100	+10.989%	14	1,242	-23.762%
2026-05-07	0.9100	0.9100	0.9100	0.9100	-3.191%	1	1,242	-15.385%
2026-05-06	0.9400	0.9400	0.9400	0.9400	-13.761%	300	1,241	-18.085%
2026-05-05	1.0900	1.0900	1.0900	1.0900	-3.540%	10	1,382	-29.358%
2026-05-04	1.0500	1.1900	1.0500	1.1300	+14.141%	303	1,390	-31.858%
2026-05-01	0.9900	1.0000	0.9300	0.9900	-2.941%	52	1,088	-22.222%
2026-04-29	0.9700	1.0200	0.9700	1.0200	+10.870%	2	1,088	-24.510%
2026-04-28	0.9200	0.9200	0.9200	0.9200	+12.195%	1	1,087	-16.304%
2026-04-22	0.8200	0.8200	0.8200	0.8200	-2.381%	3	1,086	-6.098%
2026-04-21	0.8300	0.8400	0.8300	0.8400	+3.704%	200	995	-8.333%
2026-04-17	0.8100	0.8100	0.8100	0.8100	-7.955%	4	995	-4.938%
2026-04-16	0.8800	0.8800	0.8800	0.8800	+10.000%	3	995	-12.500%
2026-04-14	0.8200	0.8200	0.8000	0.8000	-16.667%	6	992	-3.750%
2026-04-10	0.9600	0.9600	0.9600	0.9600	-17.949%	5	991	-19.792%
2026-04-07	1.1700	1.1700	1.1700	1.1700	+3.540%	1	986	-34.188%
2026-04-02	1.1300	1.1300	1.1300	1.1300	0.000%	5	981	-31.858%
2026-04-01	1.1500	1.1500	1.1300	1.1300	-12.403%	12	981	-31.858%
2026-03-31	1.2700	1.3000	1.2700	1.2900	-7.194%	10	986	-40.310%
2026-03-30	1.3900	1.3900	1.3900	1.3900	-10.323%	1	982	-44.604%
2026-03-27	1.5400	1.5500	1.5400	1.5500	+13.971%	99	982	-50.323%
2026-03-25	1.3600	1.3600	1.3600	1.3600	-11.688%	5	899	-43.382%
2026-03-20	1.2900	1.5400	1.2900	1.5400	+55.556%	11	899	-50.000%
2026-03-17	0.9900	0.9900	0.9900	0.9900	-14.655%	1	888	-22.222%
2026-03-16	1.1600	1.1600	1.1600	1.1600	-13.433%	1	888	-33.621%
2026-03-13	1.2700	1.3400	1.2700	1.3400	+100.000%	21	888	-42.537%
2026-03-05	0.6700	0.6700	0.6700	0.6700	+15.517%	104	874	+14.925%
2026-03-04	0.5800	0.5800	0.5800	0.5800	-3.333%	100	870	+32.759%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+13.208%	3	770	+28.333%
2026-02-27	0.5300	0.5300	0.5300	0.5300	-1.852%	5	767	+45.283%
2026-02-26	0.5400	0.5400	0.5400	0.5400	-8.475%	1	767	+42.593%
2026-02-25	0.5900	0.5900	0.5900	0.5900	-7.813%	1	766	+30.508%
2026-02-23	0.6400	0.6400	0.6400	0.6400	-13.514%	3	766	+20.313%
2026-02-19	0.7500	0.7500	0.7400	0.7400	-7.500%	5	763	+4.054%
2026-02-17	0.8000	0.8000	0.8000	0.8000	+1.266%	1	765	-3.750%
2026-02-13	0.7700	0.7900	0.7700	0.7900	-8.140%	21	776	-2.532%
2026-02-12	0.8800	0.9000	0.8600	0.8600	-10.417%	8	776	-10.465%
2026-02-10	0.9600	0.9600	0.9600	0.9600	-15.044%	12	769	-19.792%
2026-02-09	1.1300	1.1300	1.1300	1.1300	-11.024%	1	757	-31.858%
2026-02-03	1.2700	1.2700	1.2700	1.2700	-0.781%	100	757	-39.370%
2026-01-30	1.2800	1.2800	1.2800	1.2800	+25.490%	1	657	-39.844%
2026-01-22	1.0200	1.0400	1.0200	1.0200	-17.742%	10	656	-24.510%
2026-01-20	1.2400	1.2400	1.2400	1.2400	+34.783%	10	646	-37.903%
2026-01-16	0.9000	0.9200	0.9000	0.9200	-16.364%	3	633	-16.304%
2026-01-08	1.1000	1.1000	1.1000	1.1000	+7.843%	23	633	-30.000%
2026-01-07	1.0200	1.0200	1.0200	1.0200	0.000%	500	618	-24.510%
2025-12-30	1.0000	1.0200	1.0000	1.0200	-0.971%	105	118	-24.510%
2025-12-24	1.0800	1.0800	1.0300	1.0300	-17.600%	12	15	-25.243%
2025-12-23	1.2500	1.2500	1.2500	1.2500	+6.838%	10	15	-38.400%
2025-12-18	1.1600	1.1700	1.1600	1.1700	0.000%	5	5	-34.188%