Dark

TLT20261218P79
TLT Dec 18 2026 79.00 Put (TLT261218P00079000)
option OPRA

EOD

Aug 5, 2026

1.040.000%(0.00)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9600	1.0400	0.9600	1.0400	0.000%	405	4,534	0.000%
2026-08-04	1.1300	1.1400	1.0300	1.0400	-21.805%	141	4,141	0.000%
2026-08-03	1.2900	1.3400	1.2400	1.3300	-11.333%	25	4,114	-21.805%
2026-07-31	1.4200	1.5000	1.3900	1.5000	+31.579%	140	4,125	-30.667%
2026-07-30	1.1200	1.1900	1.1000	1.1400	+0.885%	62	3,994	-8.772%
2026-07-29	0.6900	1.1300	0.6800	1.1300	+71.212%	53	3,973	-7.965%
2026-07-28	0.7300	0.7300	0.6300	0.6600	-15.385%	13	3,930	+57.576%
2026-07-27	0.7900	0.7900	0.7800	0.7800	-15.217%	2	3,919	+33.333%
2026-07-24	0.9100	0.9200	0.9100	0.9200	-5.155%	4	3,917	+13.043%
2026-07-23	0.9700	1.0300	0.9700	0.9700	+11.494%	31	3,917	+7.216%
2026-07-22	0.8200	0.8700	0.8200	0.8700	+8.750%	40	3,891	+19.540%
2026-07-21	0.8100	0.8100	0.7400	0.8000	+9.589%	83	3,891	+30.000%
2026-07-20	0.6500	0.7300	0.6500	0.7300	+28.070%	720	3,828	+42.466%
2026-07-17	0.5600	0.5700	0.5600	0.5700	-19.718%	71	4,407	+82.456%
2026-07-16	0.7500	0.7500	0.7000	0.7100	+5.970%	111	4,342	+46.479%
2026-07-15	0.6700	0.6700	0.6700	0.6700	-8.219%	46	4,254	+55.224%
2026-07-14	0.7300	0.7300	0.7300	0.7300	-7.595%	10	4,209	+42.466%
2026-07-13	0.7000	0.7900	0.7000	0.7900	+19.697%	14	4,209	+31.646%
2026-07-10	0.6600	0.6600	0.6600	0.6600	+6.452%	1	4,201	+57.576%
2026-07-09	0.6200	0.6200	0.6200	0.6200	-4.615%	3	4,200	+67.742%
2026-07-08	0.7100	0.7200	0.6500	0.6500	+6.557%	6	4,197	+60.000%
2026-07-07	0.5100	0.6100	0.5100	0.6100	+22.000%	207	4,192	+70.492%
2026-07-06	0.4900	0.5000	0.4900	0.5000	0.000%	3	3,985	+108.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	0.000%	2	3,980	+108.000%
2026-07-01	0.5300	0.5300	0.5000	0.5000	+31.579%	503	3,980	+108.000%
2026-06-30	0.3500	0.3800	0.3500	0.3800	+11.765%	3	3,477	+173.684%
2026-06-29	0.3400	0.3500	0.3300	0.3400	-20.930%	8	3,475	+205.882%
2026-06-24	0.4600	0.4600	0.4100	0.4300	-27.119%	146	3,476	+141.860%
2026-06-23	0.5900	0.5900	0.5900	0.5900	-1.667%	4	3,475	+76.271%
2026-06-22	0.5800	0.6000	0.5800	0.6000	+9.091%	61	3,475	+73.333%
2026-06-18	0.5500	0.5500	0.5200	0.5500	-14.063%	10	3,481	+89.091%
2026-06-16	0.6900	0.6900	0.6300	0.6400	-14.667%	101	3,481	+62.500%
2026-06-15	0.7200	0.7500	0.7200	0.7500	-1.316%	110	3,323	+38.667%
2026-06-11	0.9300	0.9300	0.7600	0.7600	-24.752%	6	3,323	+36.842%
2026-06-08	1.0100	1.0100	1.0100	1.0100	+16.092%	1	3,322	+2.970%
2026-06-05	0.8700	0.8700	0.8700	0.8700	+1.163%	3	3,321	+19.540%
2026-06-03	0.8600	0.8600	0.8600	0.8600	+8.861%	10	3,321	+20.930%
2026-06-02	0.7900	0.7900	0.7900	0.7900	-7.059%	1	3,329	+31.646%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+3.659%	1	3,329	+22.353%
2026-05-29	0.8200	0.8200	0.8200	0.8200	-8.889%	2	3,329	+26.829%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-8.163%	50	3,329	+15.556%
2026-05-27	1.0100	1.0100	0.9800	0.9800	-7.547%	60	3,379	+6.122%
2026-05-26	1.0800	1.0800	1.0600	1.0600	-20.301%	6	3,419	-1.887%
2026-05-22	1.3200	1.3900	1.3200	1.3300	-10.738%	764	3,417	-21.805%
2026-05-21	1.4900	1.4900	1.4900	1.4900	-8.589%	1	3,450	-30.201%
2026-05-20	1.7800	1.7800	1.6200	1.6300	-12.366%	61	3,450	-36.196%
2026-05-19	1.9700	1.9700	1.8600	1.8600	+5.682%	9	3,449	-44.086%
2026-05-18	1.6800	1.7600	1.6800	1.7600	+7.317%	7	3,449	-40.909%
2026-05-15	1.5600	1.6400	1.5300	1.6400	+27.132%	120	3,449	-36.585%
2026-05-13	1.2500	1.2900	1.2500	1.2900	+9.322%	2,514	3,438	-19.380%
2026-05-12	1.1800	1.1800	1.1700	1.1800	+4.425%	15	993	-11.864%
2026-05-07	1.1000	1.1300	1.1000	1.1300	-11.024%	52	993	-7.965%
2026-05-05	1.2700	1.2700	1.2700	1.2700	-6.618%	10	943	-18.110%
2026-05-04	1.2400	1.3800	1.2400	1.3600	+13.333%	71	943	-23.529%
2026-05-01	1.2300	1.2300	1.1400	1.2000	-4.762%	71	880	-13.333%
2026-04-30	1.2300	1.2600	1.2300	1.2600	+4.132%	20	880	-17.460%
2026-04-29	1.1800	1.2400	1.1700	1.2100	+5.217%	103	862	-14.050%
2026-04-28	1.1000	1.1500	1.1000	1.1500	+15.000%	17	860	-9.565%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+7.527%	50	844	+4.000%
2026-04-17	0.9300	0.9300	0.9300	0.9300	-14.679%	1	844	+11.828%
2026-04-16	1.1200	1.1200	1.0900	1.0900	+0.926%	51	844	-4.587%
2026-04-13	1.1100	1.1100	1.0800	1.0800	-5.263%	3	845	-3.704%
2026-04-10	1.0800	1.1400	1.0800	1.1400	+5.556%	2	846	-8.772%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-19.403%	1	847	-3.704%
2026-04-07	1.4400	1.4400	1.3400	1.3400	-4.286%	12	847	-22.388%
2026-04-01	1.3400	1.4000	1.3200	1.4000	-14.634%	22	840	-25.714%
2026-03-30	1.6400	1.6400	1.6400	1.6400	-14.583%	84	848	-36.585%
2026-03-27	1.7600	1.9200	1.7600	1.9200	+23.077%	101	764	-45.833%
2026-03-25	1.5600	1.5600	1.5600	1.5600	-4.294%	3	666	-33.333%
2026-03-23	1.6300	1.6300	1.6300	1.6300	-6.322%	31	666	-36.196%
2026-03-20	1.7000	1.7400	1.7000	1.7400	+10.828%	2	669	-40.230%
2026-03-13	1.5700	1.5700	1.5700	1.5700	+4.667%	2	683	-33.758%
2026-03-12	1.4900	1.5000	1.4900	1.5000	+26.050%	152	682	-30.667%
2026-03-11	1.0900	1.2200	1.0900	1.1900	+22.680%	487	580	-12.605%
2026-03-09	0.9900	0.9900	0.9700	0.9700	+22.785%	11	281	+7.216%
2026-03-05	0.7800	0.7900	0.7600	0.7900	+12.857%	13	281	+31.646%
2026-03-02	0.7000	0.7000	0.7000	0.7000	+7.692%	3	283	+48.571%
2026-02-26	0.6500	0.6500	0.6500	0.6500	-13.333%	15	280	+60.000%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-12.791%	10	293	+38.667%
2026-02-18	0.8600	0.8600	0.8600	0.8600	-3.371%	10	286	+20.930%
2026-02-17	0.8800	0.8900	0.8700	0.8900	-20.536%	7	276	+16.854%
2026-02-10	1.1200	1.1200	1.1200	1.1200	-18.248%	1	269	-7.143%
2026-02-09	1.3700	1.3700	1.3700	1.3700	-8.054%	1	268	-24.088%
2026-02-04	1.4900	1.4900	1.4900	1.4900	-1.974%	10	268	-30.201%
2026-02-03	1.5200	1.5200	1.5200	1.5200	+5.556%	10	258	-31.579%
2026-01-29	1.4400	1.4400	1.4400	1.4400	+2.857%	10	259	-27.778%
2026-01-28	1.3600	1.4000	1.3600	1.4000	+12.903%	2	259	-25.714%
2026-01-27	1.2400	1.2400	1.2400	1.2400	-0.800%	1	257	-16.129%
2026-01-23	1.2400	1.2500	1.2400	1.2500	-14.966%	2	256	-16.800%
2026-01-21	1.4700	1.4700	1.4700	1.4700	+6.522%	26	255	-29.252%
2026-01-20	1.3800	1.3800	1.3800	1.3800	+36.634%	5	229	-24.638%
2026-01-15	1.0100	1.0100	1.0100	1.0100	-3.810%	6	224	+2.970%
2026-01-14	1.0300	1.0500	1.0300	1.0500	-7.895%	3	218	-0.952%
2026-01-13	1.1200	1.1400	1.1200	1.1400	+0.885%	4	215	-8.772%
2026-01-09	1.1300	1.1400	1.1200	1.1300	-11.024%	203	211	-7.965%
2026-01-07	1.2700	1.2700	1.2700	1.2700	-7.299%	1	8	-18.110%
2025-12-19	1.3700	1.3700	1.3700	1.3700	+0.735%	2	8	-24.088%
2025-12-18	1.3100	1.3600	1.3100	1.3600	0.000%	6	6	-23.529%