Dark

TLT20261218P81
TLT Dec 18 2026 81.00 Put (TLT261218P00081000)
option OPRA

EOD

Aug 5, 2026

1.54-7.229%(-0.12)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6000	1.6100	1.5400	1.5400	-7.229%	359	21,174	0.000%
2026-08-04	1.7500	1.7700	1.6600	1.6600	-17.822%	78	21,183	-7.229%
2026-08-03	1.9400	2.0200	1.9400	2.0200	-10.222%	39	21,186	-23.762%
2026-07-31	1.9900	2.2500	1.9900	2.2500	+25.698%	382	21,152	-31.556%
2026-07-30	1.7600	1.8500	1.7200	1.7900	+2.874%	18	20,943	-13.966%
2026-07-29	1.1700	1.7800	1.1600	1.7400	+55.357%	3,143	20,938	-11.494%
2026-07-28	1.2300	1.2300	1.1200	1.1200	-10.400%	203	19,516	+37.500%
2026-07-27	1.3600	1.3600	1.2500	1.2500	-16.667%	1,101	19,468	+23.200%
2026-07-24	1.4500	1.5000	1.4500	1.5000	-7.407%	111	18,661	+2.667%
2026-07-23	1.6000	1.6500	1.5700	1.6200	+13.287%	465	18,551	-4.938%
2026-07-22	1.3500	1.4300	1.3500	1.4300	+7.519%	21	18,300	+7.692%
2026-07-21	1.3800	1.3800	1.3100	1.3300	+9.016%	31	18,287	+15.789%
2026-07-20	1.0800	1.2300	1.0700	1.2200	+18.447%	89	18,257	+26.230%
2026-07-17	0.9500	1.0400	0.9500	1.0300	-11.207%	1,105	18,186	+49.515%
2026-07-16	1.2800	1.2800	1.1600	1.1600	+4.505%	213	17,633	+32.759%
2026-07-15	1.1100	1.1100	1.1100	1.1100	-8.264%	402	17,422	+38.739%
2026-07-14	1.1600	1.2200	1.1600	1.2100	-6.202%	399	17,222	+27.273%
2026-07-13	1.2200	1.2900	1.2200	1.2900	+22.857%	215	17,244	+19.380%
2026-07-10	1.0500	1.0500	1.0500	1.0500	-2.778%	2	17,107	+46.667%
2026-07-09	1.0500	1.0800	1.0500	1.0800	0.000%	4	17,106	+42.593%
2026-07-08	1.1600	1.2400	1.0800	1.0800	+9.091%	15,149	17,104	+42.593%
2026-07-07	0.8800	0.9900	0.8800	0.9900	+17.857%	20	2,485	+55.556%
2026-07-06	0.8300	0.8500	0.8300	0.8400	-1.176%	103	2,476	+83.333%
2026-07-02	0.8400	0.8500	0.8400	0.8500	+4.938%	2	2,473	+81.176%
2026-07-01	0.8100	0.8100	0.8100	0.8100	+14.085%	100	2,473	+90.123%
2026-06-30	0.6100	0.7100	0.5900	0.7100	+26.786%	63	2,473	+116.901%
2026-06-29	0.5500	0.5600	0.5500	0.5600	-1.754%	72	2,472	+175.000%
2026-06-26	0.6600	0.6600	0.5700	0.5700	-6.557%	11	2,481	+170.175%
2026-06-25	0.5800	0.6100	0.5800	0.6100	-8.955%	7	2,491	+152.459%
2026-06-24	0.7200	0.7200	0.6700	0.6700	-26.374%	38	2,503	+129.851%
2026-06-23	0.8900	0.9200	0.8900	0.9100	-3.191%	9	2,512	+69.231%
2026-06-22	0.9100	0.9400	0.9100	0.9400	+10.588%	5	2,510	+63.830%
2026-06-18	0.8300	0.8500	0.7900	0.8500	-15.000%	10	2,552	+81.176%
2026-06-17	0.9400	1.0000	0.9300	1.0000	+3.093%	190	2,552	+54.000%
2026-06-16	0.9800	0.9800	0.9500	0.9700	-14.912%	72	2,552	+58.763%
2026-06-15	1.0600	1.1400	1.0600	1.1400	0.000%	17	2,516	+35.088%
2026-06-11	1.3600	1.3600	1.1400	1.1400	-15.556%	9	2,516	+35.088%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-4.930%	1	2,513	+14.074%
2026-06-09	1.4700	1.4700	1.4200	1.4200	0.000%	53	2,513	+8.451%
2026-06-05	1.3200	1.4200	1.3200	1.4200	+19.328%	2	2,466	+8.451%
2026-06-04	1.1900	1.1900	1.1900	1.1900	-8.462%	2	2,465	+29.412%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+10.169%	2	2,465	+18.462%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-7.087%	3	2,465	+30.508%
2026-06-01	1.2600	1.2700	1.2600	1.2700	+2.419%	2	2,465	+21.260%
2026-05-29	1.2400	1.2400	1.2400	1.2400	-6.061%	26	2,465	+24.194%
2026-05-28	1.3500	1.3500	1.3200	1.3200	-8.333%	503	2,508	+16.667%
2026-05-27	1.4400	1.4400	1.4400	1.4400	-5.882%	30	2,177	+6.944%
2026-05-26	1.5300	1.5300	1.5300	1.5300	-19.474%	5	2,159	+0.654%
2026-05-22	1.8400	1.9000	1.8400	1.9000	-8.654%	13	2,154	-18.947%
2026-05-21	2.1000	2.1000	2.0800	2.0800	-18.110%	11	2,141	-25.962%
2026-05-19	2.5400	2.5400	2.5400	2.5400	+13.901%	5	2,141	-39.370%
2026-05-15	2.1400	2.2300	2.1400	2.2300	+39.375%	13	2,145	-30.942%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-10.112%	1	2,135	-3.750%
2026-05-13	1.7300	1.8200	1.7300	1.7800	+7.879%	12	2,135	-13.483%
2026-05-12	1.6500	1.6500	1.6500	1.6500	+7.143%	1	2,135	-6.667%
2026-05-11	1.5000	1.5400	1.5000	1.5400	-11.494%	15	2,135	0.000%
2026-05-05	1.7500	1.7500	1.7400	1.7400	-6.452%	445	2,172	-11.494%
2026-05-04	1.7000	1.8600	1.7000	1.8600	+14.815%	211	2,040	-17.204%
2026-05-01	1.7100	1.7100	1.6000	1.6200	-6.358%	3	2,013	-4.938%
2026-04-29	1.6500	1.7300	1.6100	1.7300	+13.072%	58	2,013	-10.983%
2026-04-28	1.5400	1.5400	1.5100	1.5300	+2.685%	6	2,008	+0.654%
2026-04-27	1.4500	1.4900	1.4500	1.4900	+4.196%	210	2,012	+3.356%
2026-04-21	1.4300	1.4300	1.4300	1.4300	+7.519%	1	1,861	+7.692%
2026-04-17	1.3300	1.3500	1.3300	1.3300	-3.623%	15	1,861	+15.789%
2026-04-15	1.3700	1.3800	1.3600	1.3800	-11.538%	60	1,859	+11.594%
2026-04-13	1.5600	1.5600	1.5600	1.5600	+3.311%	8	1,866	-1.282%
2026-04-10	1.5100	1.5100	1.5100	1.5100	+0.667%	5	1,864	+1.987%
2026-04-08	1.4900	1.5000	1.4900	1.5000	-19.786%	6	1,864	+2.667%
2026-04-07	1.9000	1.9300	1.8700	1.8700	+6.857%	3	1,858	-17.647%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-9.794%	75	1,780	-12.000%
2026-03-31	1.8900	1.9400	1.8900	1.9400	-8.920%	8	1,780	-20.619%
2026-03-30	2.1500	2.1500	2.1300	2.1300	-13.061%	50	1,780	-27.700%
2026-03-27	2.4600	2.4600	2.3400	2.4500	+8.407%	14	1,780	-37.143%
2026-03-26	2.1900	2.2600	2.1900	2.2600	+5.116%	11	1,767	-31.858%
2026-03-23	1.9700	2.3100	1.9500	2.1500	-3.153%	368	1,765	-28.372%
2026-03-20	2.2600	2.2600	2.2200	2.2200	+7.767%	6	1,957	-30.631%
2026-03-13	2.0300	2.1300	2.0300	2.0600	+3.518%	67	1,952	-25.243%
2026-03-12	1.8900	1.9900	1.8400	1.9900	+17.751%	515	1,887	-22.613%
2026-03-11	1.5500	1.7100	1.5500	1.6900	+44.444%	505	1,636	-8.876%
2026-03-10	1.1700	1.1700	1.1700	1.1700	+17.000%	10	1,255	+31.624%
2026-03-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,245	+54.000%
2026-03-03	1.0600	1.0600	1.0000	1.0000	+1.010%	120	1,244	+54.000%
2026-03-02	0.9800	0.9900	0.9800	0.9900	+3.125%	10	1,124	+55.556%
2026-02-25	0.9600	0.9600	0.9600	0.9600	-8.571%	1	1,127	+60.417%
2026-02-23	1.0500	1.0500	1.0500	1.0500	-12.500%	3	1,127	+46.667%
2026-02-20	1.2000	1.2000	1.2000	1.2000	+2.564%	1	1,127	+28.333%
2026-02-17	1.1700	1.1700	1.1700	1.1700	-35.000%	1	1,127	+31.624%
2026-02-06	1.7900	1.8000	1.7900	1.8000	-11.330%	46	1,126	-14.444%
2026-02-04	2.0300	2.0300	2.0300	2.0300	+6.283%	21	1,081	-24.138%
2026-02-02	1.9100	1.9100	1.9100	1.9100	+1.058%	20	1,060	-19.372%
2026-01-30	1.9200	1.9200	1.8900	1.8900	+0.532%	20	1,040	-18.519%
2026-01-29	1.8800	1.8800	1.8800	1.8800	+3.867%	25	1,024	-18.085%
2026-01-28	1.8100	1.8100	1.8100	1.8100	+16.774%	20	999	-14.917%
2026-01-26	1.5500	1.5500	1.5500	1.5500	-4.321%	1	1,014	-0.645%
2026-01-22	1.6300	1.6300	1.6200	1.6200	-17.766%	20	1,014	-4.938%
2026-01-21	1.9500	1.9700	1.9500	1.9700	+31.333%	45	1,027	-21.827%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-14.773%	20	977	+2.667%
2026-01-08	1.7500	1.7600	1.7500	1.7600	+3.529%	30	977	-12.500%
2026-01-07	1.7000	1.7000	1.7000	1.7000	+9.677%	1	947	-9.412%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-5.488%	15	946	-0.645%
2025-12-26	1.5000	1.6400	1.5000	1.6400	-4.094%	4	933	-6.098%
2025-12-24	1.7000	1.7100	1.7000	1.7100	-7.568%	40	889	-9.942%
2025-12-23	1.9000	1.9000	1.8400	1.8500	-2.116%	427	889	-16.757%
2025-12-22	1.8700	1.9100	1.8500	1.8900	+2.717%	330	464	-18.519%
2025-12-19	1.8100	1.8400	1.7700	1.8400	+3.955%	124	135	-16.304%
2025-12-18	1.8000	1.8000	1.7700	1.7700	0.000%	11	11	-12.994%