Dark

TLT20261218P84
TLT Dec 18 2026 84.00 Put (TLT261218P00084000)
option OPRA

EOD

Aug 5, 2026

2.91-4.590%(-0.14)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.0300	3.0300	2.9100	2.9100	-4.590%	104	29,998	0.000%
2026-08-04	3.2200	3.2500	3.0500	3.0500	-14.085%	661	31,445	-4.590%
2026-08-03	3.4700	3.6000	3.4400	3.5500	-7.552%	1,848	31,426	-18.028%
2026-07-31	3.5700	3.9500	3.5700	3.8400	+16.364%	1,840	32,041	-24.219%
2026-07-30	3.2500	3.4600	3.2100	3.3000	0.000%	4,763	33,100	-11.818%
2026-07-29	2.3800	3.3000	2.3800	3.3000	+42.857%	2,238	33,651	-11.818%
2026-07-28	2.5200	2.5200	2.2300	2.3100	-9.766%	395	34,494	+25.974%
2026-07-27	2.6500	2.7100	2.5600	2.5600	-12.925%	39	34,345	+13.672%
2026-07-24	2.8400	2.9500	2.7700	2.9400	-4.545%	1,091	34,340	-1.020%
2026-07-23	3.1100	3.1300	2.9900	3.0800	+14.074%	1,499	34,769	-5.519%
2026-07-22	2.6500	2.7100	2.6500	2.7000	+2.662%	5	35,688	+7.778%
2026-07-21	2.6400	2.7100	2.5700	2.6300	+8.230%	40	35,683	+10.646%
2026-07-20	2.3600	2.4800	2.3600	2.4300	+15.166%	179	35,670	+19.753%
2026-07-17	2.0700	2.1500	1.9800	2.1100	-9.052%	1,979	35,494	+37.915%
2026-07-16	2.5000	2.5400	2.3200	2.3200	+2.655%	2,834	33,766	+25.431%
2026-07-15	2.3000	2.3200	2.2300	2.2600	-4.237%	2,057	31,201	+28.761%
2026-07-14	2.3800	2.4300	2.2700	2.3600	-5.600%	679	29,260	+23.305%
2026-07-13	2.3600	2.5100	2.3500	2.5000	+14.155%	12,203	28,639	+16.400%
2026-07-10	2.1700	2.2700	2.1400	2.1900	0.000%	2,999	20,871	+32.877%
2026-07-09	2.2900	2.3000	2.1300	2.1900	-0.455%	2,435	18,814	+32.877%
2026-07-08	2.3100	2.4200	2.1900	2.2000	+3.286%	907	17,437	+32.273%
2026-07-07	1.8500	2.1700	1.8500	2.1300	+17.033%	198	16,682	+36.620%
2026-07-06	1.7600	1.8200	1.7600	1.8200	+2.825%	14	16,655	+59.890%
2026-07-02	1.7600	1.7700	1.7000	1.7700	+5.357%	138	16,530	+64.407%
2026-07-01	1.7000	1.7100	1.6800	1.6800	+28.244%	105	16,530	+73.214%
2026-06-30	1.2700	1.3200	1.2700	1.3100	+6.504%	170	16,523	+122.137%
2026-06-29	1.2300	1.2300	1.2200	1.2300	-5.385%	10,007	16,437	+136.585%
2026-06-25	1.2100	1.3000	1.2100	1.3000	-4.412%	611	11,433	+123.846%
2026-06-24	1.3800	1.3800	1.3600	1.3600	-24.022%	17	11,975	+113.971%
2026-06-23	1.7800	1.8000	1.7500	1.7900	-0.556%	15	11,978	+62.570%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+13.924%	10	11,982	+61.667%
2026-06-18	1.5700	1.5800	1.5600	1.5800	-13.187%	12	12,134	+84.177%
2026-06-17	1.8200	1.8200	1.8200	1.8200	0.000%	27	12,134	+59.890%
2026-06-16	1.9400	1.9400	1.8200	1.8200	-10.784%	16	12,134	+59.890%
2026-06-15	1.9800	2.0400	1.9500	2.0400	-5.991%	31	11,998	+42.647%
2026-06-12	2.1300	2.1700	2.1300	2.1700	+5.854%	148	11,998	+34.101%
2026-06-11	2.3600	2.4300	2.0500	2.0500	-19.291%	107	11,998	+41.951%
2026-06-10	2.4600	2.5400	2.4100	2.5400	+3.252%	30	12,066	+14.567%
2026-06-09	2.4500	2.4700	2.4300	2.4600	-5.019%	122	12,105	+18.293%
2026-06-08	2.4800	2.5900	2.4800	2.5900	+4.435%	7	11,987	+12.355%
2026-06-05	2.3800	2.4800	2.3800	2.4800	+13.761%	5	11,987	+17.339%
2026-06-04	2.1200	2.1800	2.1100	2.1800	-6.838%	8,413	13,129	+33.486%
2026-06-03	2.3500	2.3900	2.3400	2.3400	+10.900%	9	7,761	+24.359%
2026-06-02	2.1100	2.1100	2.1100	2.1100	-16.601%	2	7,755	+37.915%
2026-06-01	2.4800	2.5300	2.4800	2.5300	+10.480%	2	7,755	+15.020%
2026-05-28	2.3700	2.3700	2.2900	2.2900	-8.032%	81	7,773	+27.074%
2026-05-27	2.7500	2.7500	2.4900	2.4900	-8.791%	28	7,744	+16.867%
2026-05-26	2.6200	2.7500	2.6200	2.7300	-11.935%	63	7,784	+6.593%
2026-05-22	3.0600	3.2300	3.0500	3.1000	-7.186%	60	7,764	-6.129%
2026-05-21	3.6500	3.6500	3.3000	3.3400	-4.571%	56	7,720	-12.874%
2026-05-20	3.9500	3.9500	3.5000	3.5000	-11.616%	91	7,720	-16.857%
2026-05-19	4.0400	4.0400	3.8500	3.9600	+10.000%	212	7,703	-26.515%
2026-05-18	3.5500	3.7000	3.5500	3.6000	+1.408%	34	7,703	-19.167%
2026-05-15	3.3800	3.5600	3.3500	3.5500	+34.470%	148	7,703	-18.028%
2026-05-14	2.8700	2.8700	2.6000	2.6400	-9.278%	45	7,692	+10.227%
2026-05-13	2.9200	2.9400	2.8900	2.9100	+5.054%	67	7,629	0.000%
2026-05-12	2.7400	2.7700	2.7000	2.7700	+13.992%	25	7,629	+5.054%
2026-05-06	2.4300	2.4300	2.4300	2.4300	-13.523%	10	7,629	+19.753%
2026-05-05	2.8100	2.8100	2.8100	2.8100	-4.746%	11	7,619	+3.559%
2026-05-04	3.0100	3.0300	2.9500	2.9500	+14.341%	13	7,608	-1.356%
2026-05-01	2.6100	2.6100	2.5800	2.5800	-9.155%	10	7,605	+12.791%
2026-04-30	2.6700	2.8400	2.6700	2.8400	+5.576%	16	7,605	+2.465%
2026-04-29	2.6100	2.7700	2.6100	2.6900	+7.171%	457	7,789	+8.178%
2026-04-28	2.5100	2.5100	2.5100	2.5100	+6.809%	1	7,787	+15.936%
2026-04-27	2.3500	2.3500	2.3500	2.3500	-0.424%	1	7,786	+23.830%
2026-04-24	2.3600	2.3600	2.3600	2.3600	+5.830%	1	7,785	+23.305%
2026-04-23	2.2300	2.2300	2.2300	2.2300	-3.879%	100	7,784	+30.493%
2026-04-21	2.3100	2.3200	2.3100	2.3200	+6.422%	451	7,330	+25.431%
2026-04-17	2.1800	2.1800	2.1800	2.1800	-12.450%	5	7,330	+33.486%
2026-04-16	2.4900	2.5000	2.4900	2.4900	+10.177%	105	7,325	+16.867%
2026-04-15	2.2600	2.2600	2.2600	2.2600	-3.004%	1	7,272	+28.761%
2026-04-14	2.3300	2.3300	2.3300	2.3300	-7.540%	400	7,272	+24.893%
2026-04-09	2.5200	2.5200	2.5200	2.5200	+4.564%	18	7,023	+15.476%
2026-04-08	2.4100	2.4100	2.4100	2.4100	-12.996%	50	7,023	+20.747%
2026-04-07	2.9000	2.9200	2.7700	2.7700	-0.360%	206	7,023	+5.054%
2026-04-06	2.7800	2.7800	2.7800	2.7800	+1.460%	1	6,862	+4.676%
2026-04-01	2.7400	2.7400	2.7400	2.7400	-4.196%	80	6,862	+6.204%
2026-03-31	2.9100	2.9700	2.8600	2.8600	-5.611%	212	6,822	+1.748%
2026-03-30	3.2200	3.2200	3.0300	3.0300	-16.529%	14	6,721	-3.960%
2026-03-27	3.6000	3.6300	3.6000	3.6300	+17.097%	119	6,718	-19.835%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-12.676%	3	6,599	-6.129%
2026-03-24	3.6000	3.6000	3.4500	3.5500	+10.938%	192	6,599	-18.028%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-9.348%	5	6,477	-9.063%
2026-03-20	3.0100	3.5300	3.0100	3.5300	+36.822%	850	6,472	-17.564%
2026-03-18	2.5800	2.5800	2.5800	2.5800	+1.176%	1	6,364	+12.791%
2026-03-17	2.5500	2.5500	2.5500	2.5500	-8.273%	1	6,363	+14.118%
2026-03-16	2.8000	2.8000	2.7600	2.7800	-12.025%	3	6,363	+4.676%
2026-03-13	3.1300	3.1600	3.1300	3.1600	+9.722%	410	6,363	-7.911%
2026-03-12	2.8500	2.8800	2.8500	2.8800	+6.273%	210	6,354	+1.042%
2026-03-11	2.6200	2.7200	2.5900	2.7100	+27.830%	306	6,484	+7.380%
2026-03-10	2.1200	2.1200	2.1200	2.1200	-0.935%	89	6,457	+37.264%
2026-03-09	2.1400	2.1400	2.1400	2.1400	+30.488%	5	6,521	+35.981%
2026-03-04	1.6500	1.6500	1.6400	1.6400	+0.613%	58	6,590	+77.439%
2026-03-02	1.6300	1.6300	1.6300	1.6300	-6.322%	3	6,593	+78.528%
2026-02-23	1.7200	1.7400	1.7200	1.7400	-10.309%	205	6,591	+67.241%
2026-02-20	1.9400	1.9400	1.9400	1.9400	+4.301%	1	6,549	+50.000%
2026-02-19	1.8900	1.8900	1.8600	1.8600	-2.105%	26	6,548	+56.452%
2026-02-18	1.8700	1.9100	1.8700	1.9000	+3.261%	752	6,524	+53.158%
2026-02-17	1.8800	1.9000	1.8400	1.8400	-6.599%	364	5,919	+58.152%
2026-02-13	1.9900	1.9900	1.9500	1.9700	-11.261%	2,259	3,500	+47.716%
2026-02-12	2.2300	2.2300	2.2200	2.2200	-4.721%	593	3,500	+31.081%
2026-02-11	2.3700	2.3700	2.3200	2.3300	0.000%	965	2,907	+24.893%
2026-02-10	2.3200	2.3300	2.3200	2.3300	-13.060%	5	1,948	+24.893%
2026-02-09	2.8100	2.8100	2.6800	2.6800	-0.741%	6	1,943	+8.582%
2026-02-06	2.7300	2.7700	2.7000	2.7000	-6.574%	122	1,939	+7.778%
2026-01-29	2.8900	2.8900	2.8900	2.8900	-4.934%	17	1,866	+0.692%
2026-01-20	3.0400	3.0400	3.0400	3.0400	+40.092%	2	1,849	-4.276%
2026-01-15	2.1500	2.1900	2.1400	2.1700	-11.429%	1,731	1,847	+34.101%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+0.823%	80	117	+18.776%
2026-01-13	2.4300	2.4300	2.4300	2.4300	-4.706%	1	44	+19.753%
2026-01-12	2.5800	2.5800	2.5500	2.5500	-6.250%	12	43	+14.118%
2026-01-09	2.7600	2.7600	2.7200	2.7200	+0.369%	17	33	+6.985%
2026-01-08	2.6800	2.7100	2.6800	2.7100	-5.575%	4	16	+7.380%
2026-01-06	2.8700	2.8700	2.8700	2.8700	+1.413%	1	12	+1.394%
2026-01-02	2.8300	2.8300	2.8300	2.8300	+11.858%	1	11	+2.827%
2025-12-26	2.5300	2.5300	2.5300	2.5300	-11.228%	1	10	+15.020%
2025-12-22	2.7800	2.8500	2.7800	2.8500	+4.779%	7	2	+2.105%
2025-12-19	2.7200	2.7200	2.7200	2.7200	-1.091%	1	2	+6.985%
2025-12-18	2.7500	2.7500	2.7500	2.7500	0.000%	1	1	+5.818%