Dark

TLT20261218P85
TLT Dec 18 2026 85.00 Put (TLT261218P00085000)
option OPRA

EOD

Aug 5, 2026

3.58-4.533%(-0.17)2,927

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.6200	3.7000	3.4900	3.5800	-4.533%	2,927	24,522	0.000%
2026-08-04	3.8600	3.8900	3.7400	3.7500	-10.714%	219	24,099	-4.533%
2026-08-03	4.2000	4.2000	4.2000	4.2000	-6.874%	25	24,123	-14.762%
2026-07-31	4.4200	4.6000	4.3900	4.5100	+12.750%	256	24,124	-20.621%
2026-07-30	3.8800	4.0000	3.8800	4.0000	+5.263%	10	24,189	-10.500%
2026-07-29	3.0300	3.9100	3.0300	3.8000	+31.944%	196	24,185	-5.789%
2026-07-28	3.1000	3.1000	2.7700	2.8800	-8.571%	484	24,243	+24.306%
2026-07-27	3.2200	3.3000	3.1500	3.1500	-11.765%	18	24,135	+13.651%
2026-07-24	3.5000	3.5700	3.5000	3.5700	-2.725%	7	24,134	+0.280%
2026-07-23	3.6700	3.7500	3.6300	3.6700	+7.310%	1,032	24,310	-2.452%
2026-07-22	3.3000	3.4300	3.2700	3.4200	+6.211%	755	24,914	+4.678%
2026-07-21	3.2100	3.3300	3.1500	3.2200	+5.229%	2,465	25,431	+11.180%
2026-07-20	2.8000	3.1000	2.8000	3.0600	+18.147%	1,140	26,495	+16.993%
2026-07-17	2.5700	2.5900	2.5400	2.5900	-10.997%	210	26,963	+38.224%
2026-07-16	3.0700	3.0800	2.9100	2.9100	-0.342%	26	26,763	+23.024%
2026-07-15	2.9200	2.9200	2.9200	2.9200	-2.990%	10	26,743	+22.603%
2026-07-13	3.0000	3.0100	3.0000	3.0100	+9.058%	17	26,733	+18.937%
2026-07-10	2.7600	2.7600	2.7600	2.7600	+4.151%	10	26,738	+29.710%
2026-07-09	2.8300	2.8300	2.6400	2.6500	-6.028%	81	26,767	+35.094%
2026-07-08	3.0000	3.0000	2.8100	2.8200	+5.618%	765	26,821	+26.950%
2026-07-07	2.3300	2.6700	2.3300	2.6700	+21.918%	2,054	27,090	+34.082%
2026-07-06	2.2000	2.3100	2.1900	2.1900	+1.389%	8,267	25,335	+63.470%
2026-07-02	2.2000	2.2100	2.1100	2.1600	0.000%	241	17,667	+65.741%
2026-07-01	2.2200	2.2200	2.0800	2.1600	+24.855%	3,224	17,667	+65.741%
2026-06-30	1.6300	1.7300	1.6100	1.7300	+11.613%	502	17,001	+106.936%
2026-06-29	1.5200	1.5500	1.5200	1.5500	-1.899%	6	16,948	+130.968%
2026-06-26	1.6600	1.6600	1.5800	1.5800	+3.268%	172	16,945	+126.582%
2026-06-25	1.5300	1.5300	1.5300	1.5300	-7.273%	2,041	14,946	+133.987%
2026-06-24	1.7600	1.7600	1.6500	1.6500	-23.611%	38	15,718	+116.970%
2026-06-23	2.1400	2.1600	2.0700	2.1600	-2.262%	4,154	15,731	+65.741%
2026-06-22	2.1700	2.2500	2.1500	2.2100	+10.500%	504	15,668	+61.991%
2026-06-18	1.9000	2.0000	1.8700	2.0000	-7.834%	145	15,672	+79.000%
2026-06-17	2.2100	2.2100	2.1700	2.1700	-0.459%	15	15,672	+64.977%
2026-06-16	2.3400	2.3500	2.1800	2.1800	-12.097%	1,211	15,672	+64.220%
2026-06-15	2.4000	2.5100	2.3500	2.4800	-4.247%	2,116	12,568	+44.355%
2026-06-12	2.5500	2.5900	2.5500	2.5900	+4.858%	2	12,568	+38.224%
2026-06-11	2.8500	2.8500	2.4700	2.4700	-17.667%	132	12,568	+44.939%
2026-06-10	2.8500	3.0500	2.8500	3.0000	+2.740%	87	12,511	+19.333%
2026-06-09	3.0600	3.0600	2.9100	2.9200	-4.262%	60	12,531	+22.603%
2026-06-08	3.0500	3.0500	3.0500	3.0500	+7.018%	1	12,522	+17.377%
2026-06-05	2.8500	2.8800	2.8300	2.8500	+9.615%	145	12,522	+25.614%
2026-06-04	2.5900	2.6000	2.5900	2.6000	-7.801%	104	12,527	+37.692%
2026-06-03	2.7000	2.8500	2.6800	2.8200	+9.302%	64	12,531	+26.950%
2026-06-02	2.5800	2.5800	2.5800	2.5800	-6.522%	1	12,508	+38.760%
2026-06-01	2.7600	2.7600	2.7600	2.7600	+2.985%	4	12,508	+29.710%
2026-05-29	2.7400	2.7400	2.6800	2.6800	-2.899%	2	12,504	+33.582%
2026-05-28	2.7500	2.8200	2.7400	2.7600	-6.757%	31	12,505	+29.710%
2026-05-27	2.9700	3.0100	2.9400	2.9600	-7.210%	57	12,492	+20.946%
2026-05-26	3.0500	3.1900	3.0500	3.1900	-8.857%	40	12,493	+12.226%
2026-05-22	3.7000	3.7400	3.5000	3.5000	-14.634%	2,061	10,485	+2.286%
2026-05-21	4.2100	4.2100	4.1000	4.1000	0.000%	5	12,481	-12.683%
2026-05-20	4.3300	4.3300	4.1000	4.1000	-11.255%	6	12,481	-12.683%
2026-05-19	4.6200	4.6200	4.5600	4.6200	+7.944%	26	12,475	-22.511%
2026-05-18	4.0000	4.2800	4.0000	4.2800	+4.390%	10	12,475	-16.355%
2026-05-15	3.9000	4.1200	3.9000	4.1000	+34.426%	74	12,475	-12.683%
2026-05-14	3.1000	3.1200	3.0500	3.0500	-11.594%	8	12,475	+17.377%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+7.477%	2	12,468	+3.768%
2026-05-12	3.2000	3.2700	3.1500	3.2100	+9.932%	16	12,468	+11.526%
2026-05-11	2.8800	2.9400	2.8800	2.9200	+6.182%	16	12,468	+22.603%
2026-05-08	2.7500	2.7500	2.7500	2.7500	-6.463%	1	12,472	+30.182%
2026-05-07	2.7300	2.9400	2.7300	2.9400	+5.000%	28	12,472	+21.769%
2026-05-06	2.9000	2.9000	2.8000	2.8000	-11.672%	30	12,467	+27.857%
2026-05-05	3.3100	3.3500	3.1500	3.1700	-7.310%	85	12,465	+12.934%
2026-05-04	3.2500	3.4300	3.2500	3.4200	+17.526%	45	12,453	+4.678%
2026-05-01	2.9100	2.9100	2.9100	2.9100	-8.202%	20	12,452	+23.024%
2026-04-30	3.1700	3.1700	3.1700	3.1700	-1.858%	12	12,452	+12.934%
2026-04-29	3.0400	3.2300	3.0400	3.2300	+9.864%	104	12,464	+10.836%
2026-04-28	2.9500	2.9600	2.9400	2.9400	+4.255%	31	12,503	+21.769%
2026-04-27	2.7400	2.8300	2.7400	2.8200	+3.676%	26	12,507	+26.950%
2026-04-24	2.7200	2.7500	2.7200	2.7200	+1.493%	27	12,498	+31.618%
2026-04-22	2.6300	2.7300	2.6300	2.6800	+0.752%	64	12,504	+33.582%
2026-04-21	2.7400	2.7500	2.6500	2.6600	-1.481%	114	12,619	+34.586%
2026-04-20	2.7000	2.7000	2.7000	2.7000	+7.143%	1	12,619	+32.593%
2026-04-17	2.9900	2.9900	2.5200	2.5200	-13.402%	7	12,619	+42.063%
2026-04-16	2.7800	2.9100	2.7800	2.9100	+11.069%	66	12,623	+23.024%
2026-04-15	2.6000	2.6200	2.6000	2.6200	-9.966%	4,002	12,683	+36.641%
2026-04-13	2.9000	2.9100	2.9000	2.9100	+2.465%	5	9,683	+23.024%
2026-04-10	2.8400	2.8400	2.8400	2.8400	+3.650%	2	9,678	+26.056%
2026-04-09	2.9400	2.9400	2.7400	2.7400	-1.083%	2	9,676	+30.657%
2026-04-08	2.7700	2.7700	2.7700	2.7700	-13.438%	2	9,676	+29.242%
2026-04-07	3.3000	3.3900	3.2000	3.2000	+4.235%	65	9,676	+11.875%
2026-04-06	3.0700	3.0700	3.0700	3.0700	-1.286%	1	9,674	+16.612%
2026-04-02	3.3500	3.3500	3.1100	3.1100	-5.183%	5	9,674	+15.113%
2026-04-01	3.2000	3.2800	3.1000	3.2800	+2.500%	107	9,674	+9.146%
2026-03-31	3.3000	3.4500	3.2000	3.2000	-7.246%	24	9,757	+11.875%
2026-03-30	3.6600	3.6600	3.4500	3.4500	-15.854%	51	9,754	+3.768%
2026-03-27	4.0500	4.1000	4.0200	4.1000	+5.128%	3	9,743	-12.683%
2026-03-26	3.6800	3.9000	3.6800	3.9000	+11.429%	103	9,743	-8.205%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-12.500%	1	9,645	+2.286%
2026-03-24	3.8000	4.0000	3.8000	4.0000	+5.263%	48	9,645	-10.500%
2026-03-23	3.7100	3.8000	3.3900	3.8000	-4.523%	88	9,631	-5.789%
2026-03-20	3.4000	4.0000	3.4000	3.9800	+33.110%	1,060	9,657	-10.050%
2026-03-19	3.2000	3.2000	2.9900	2.9900	-3.548%	16	9,665	+19.732%
2026-03-18	3.0500	3.1500	3.0500	3.1000	+5.085%	68	9,660	+15.484%
2026-03-17	2.9600	2.9600	2.9500	2.9500	-4.839%	13	9,627	+21.356%
2026-03-16	3.2500	3.2500	3.1000	3.1000	-15.068%	12	9,624	+15.484%
2026-03-13	3.3500	3.6500	3.3500	3.6500	+10.606%	207	9,622	-1.918%
2026-03-12	3.2500	3.3000	3.2000	3.3000	+5.431%	146	9,657	+8.485%
2026-03-11	2.7900	3.1300	2.7900	3.1300	+31.513%	854	9,572	+14.377%
2026-03-10	2.2400	2.3800	2.2200	2.3800	+2.146%	41	10,341	+50.420%
2026-03-09	2.4400	2.4400	2.3300	2.3300	-9.690%	372	10,381	+53.648%
2026-03-06	2.5800	2.5800	2.5800	2.5800	+17.273%	30	11,089	+38.760%
2026-03-05	2.1700	2.2000	2.1600	2.2000	+12.245%	97	11,119	+62.727%
2026-03-04	1.9600	1.9600	1.9600	1.9600	+1.031%	5	11,214	+82.653%
2026-03-03	2.0900	2.0900	1.9400	1.9400	+1.042%	105	11,209	+84.536%
2026-03-02	1.9300	1.9500	1.9200	1.9200	+14.286%	263	11,177	+86.458%
2026-02-27	1.7000	1.7000	1.6800	1.6800	-5.618%	82	10,916	+113.095%
2026-02-26	1.8200	1.8200	1.7800	1.7800	-4.301%	5,715	10,916	+101.124%
2026-02-25	1.9800	1.9800	1.8600	1.8600	-6.061%	1,243	5,548	+92.473%
2026-02-24	1.9700	2.0100	1.9700	1.9800	-2.463%	789	5,548	+80.808%
2026-02-23	2.0900	2.0900	1.9800	2.0300	-8.969%	2,464	4,759	+76.355%
2026-02-20	2.1000	2.2600	2.0700	2.2300	+4.695%	1,744	2,539	+60.538%
2026-02-19	2.1900	2.2000	2.1300	2.1300	-4.484%	523	1,077	+68.075%
2026-02-18	2.1700	2.2300	2.1400	2.2300	+2.294%	170	1,128	+60.538%
2026-02-17	2.2000	2.2000	2.1800	2.1800	-4.386%	33	1,027	+64.220%
2026-02-13	2.3000	2.3000	2.2500	2.2800	-17.986%	163	1,093	+57.018%
2026-02-11	2.7800	2.7800	2.7800	2.7800	+3.731%	1	1,093	+28.777%
2026-02-10	2.7700	2.7700	2.6500	2.6800	-10.667%	99	1,093	+33.582%
2026-02-09	3.2200	3.2200	3.0000	3.0000	-3.846%	521	1,087	+19.333%
2026-02-06	3.2000	3.2500	3.1000	3.1200	-2.500%	74	637	+14.744%
2026-02-05	3.3200	3.3200	3.2000	3.2000	-9.091%	44	593	+11.875%
2026-02-04	3.5200	3.5200	3.5200	3.5200	+0.571%	7	583	+1.705%
2026-02-03	3.5500	3.5500	3.5000	3.5000	+0.865%	9	576	+2.286%
2026-02-02	3.4700	3.4700	3.4700	3.4700	+5.152%	2	571	+3.170%
2026-01-29	3.3000	3.3000	3.3000	3.3000	+1.538%	7	569	+8.485%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+10.169%	66	562	+10.154%
2026-01-27	2.9500	2.9500	2.9500	2.9500	+6.115%	2	506	+21.356%
2026-01-26	2.7800	2.7800	2.7800	2.7800	-9.446%	10	504	+28.777%
2026-01-23	2.9200	3.0700	2.9200	3.0700	+4.068%	7	514	+16.612%
2026-01-22	3.0700	3.0800	2.9500	2.9500	+4.982%	7	507	+21.356%
2026-01-16	2.8100	2.8100	2.8100	2.8100	+10.196%	50	450	+27.402%
2026-01-15	2.5500	2.5500	2.5500	2.5500	-4.135%	10	450	+40.392%
2026-01-14	2.6600	2.6600	2.6600	2.6600	-5.000%	1	440	+34.586%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-0.709%	2	439	+27.857%
2026-01-12	3.0000	3.0000	2.8200	2.8200	-2.759%	21	437	+26.950%
2026-01-09	3.1000	3.2000	2.9000	2.9000	-1.695%	56	416	+23.448%
2026-01-07	2.9900	3.0700	2.9200	2.9500	-6.940%	71	383	+21.356%
2026-01-06	3.2000	3.2300	3.1700	3.1700	+2.258%	9	313	+12.934%
2026-01-05	3.0700	3.1100	3.0700	3.1000	-6.061%	135	183	+15.484%
2026-01-02	3.2000	3.3000	3.2000	3.3000	+3.125%	66	183	+8.485%
2025-12-31	3.2000	3.2000	3.2000	3.2000	+6.667%	5	117	+11.875%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+1.695%	1	117	+19.333%
2025-12-29	2.9500	2.9500	2.9500	2.9500	-2.318%	10	117	+21.356%
2025-12-26	3.0200	3.0200	3.0200	3.0200	-8.485%	6	107	+18.543%
2025-12-23	3.3000	3.3000	3.3000	3.3000	+1.538%	20	101	+8.485%
2025-12-22	3.2300	3.2500	3.2100	3.2500	+1.246%	22	81	+10.154%
2025-12-19	3.2200	3.2300	3.2100	3.2100	+4.902%	47	59	+11.526%
2025-12-18	3.1500	3.1600	3.0600	3.0600	0.000%	12	12	+16.993%