Dark

TLT20261218P87
TLT Dec 18 2026 87.00 Put (TLT261218P00087000)
option OPRA

EOD

Aug 4, 2026

5.20-7.143%(-0.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.2000	5.2000	5.2000	5.2000	-7.143%	20	15,303	0.000%
2026-08-03	5.6000	5.6000	5.6000	5.6000	-6.667%	10	15,283	-7.143%
2026-07-31	6.0100	6.1000	6.0000	6.0000	+10.906%	18	15,293	-13.333%
2026-07-30	5.4700	5.4700	5.4100	5.4100	+0.185%	6	15,285	-3.882%
2026-07-29	4.4500	5.4100	4.4200	5.4000	+28.571%	62	15,309	-3.704%
2026-07-28	4.2000	4.2000	4.2000	4.2000	-12.500%	68	15,288	+23.810%
2026-07-24	4.9000	4.9100	4.8000	4.8000	-7.692%	20	15,289	+8.333%
2026-07-23	5.1500	5.2000	5.1500	5.2000	+10.874%	22	15,289	0.000%
2026-07-22	4.6500	4.6900	4.6500	4.6900	+2.179%	99	15,275	+10.874%
2026-07-21	4.6000	4.6700	4.5300	4.5900	+3.378%	425	15,176	+13.290%
2026-07-16	4.4400	4.4400	4.4400	4.4400	+6.731%	4	15,222	+17.117%
2026-07-15	4.1600	4.1600	4.1600	4.1600	-4.368%	1	15,218	+25.000%
2026-07-13	4.3500	4.3500	4.3500	4.3500	+11.538%	1	15,236	+19.540%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-2.500%	18	15,236	+33.333%
2026-07-09	4.0300	4.0300	4.0000	4.0000	-2.439%	17	15,218	+30.000%
2026-07-08	4.0900	4.1100	4.0900	4.1000	+5.128%	9	15,201	+26.829%
2026-07-07	3.7400	3.9000	3.7400	3.9000	+17.470%	752	15,364	+33.333%
2026-07-06	3.3700	3.3700	3.3200	3.3200	0.000%	412	15,795	+56.627%
2026-07-02	3.3000	3.3200	3.3000	3.3200	+4.732%	50	16,232	+56.627%
2026-07-01	3.2000	3.2000	3.1700	3.1700	+32.636%	87	16,232	+64.038%
2026-06-29	2.4100	2.4100	2.3900	2.3900	-2.449%	62	16,218	+117.573%
2026-06-26	2.4500	2.4500	2.4500	2.4500	+4.255%	3	16,168	+112.245%
2026-06-25	2.4300	2.4300	2.3300	2.3500	-7.480%	1,202	16,168	+121.277%
2026-06-24	2.6800	2.6800	2.5400	2.5400	-20.625%	2,545	14,968	+104.724%
2026-06-22	3.2000	3.2000	3.1700	3.2000	+9.966%	5	12,567	+62.500%
2026-06-18	2.8300	2.9200	2.7400	2.9100	-9.063%	10,013	4,330	+78.694%
2026-06-17	3.1800	3.2000	3.0500	3.2000	-4.478%	145	4,330	+62.500%
2026-06-16	3.3500	3.3500	3.3500	3.3500	-2.332%	5	4,330	+55.224%
2026-06-15	3.4300	3.4300	3.4300	3.4300	-4.722%	1	4,330	+51.603%
2026-06-11	3.6000	3.6000	3.6000	3.6000	-14.286%	1	4,330	+44.444%
2026-06-09	4.2000	4.2000	4.2000	4.2000	+10.818%	1	4,329	+23.810%
2026-06-03	3.8000	3.8300	3.7900	3.7900	+2.989%	38	4,329	+37.203%
2026-06-02	3.6800	3.6800	3.6500	3.6800	-6.835%	116	4,329	+41.304%
2026-05-28	4.0000	4.0000	3.9500	3.9500	-3.659%	2	4,223	+31.646%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-2.381%	13	4,223	+26.829%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-16.832%	3	4,211	+23.810%
2026-05-21	5.0500	5.0500	5.0500	5.0500	-1.942%	1	4,211	+2.970%
2026-05-15	5.1500	5.1500	5.1500	5.1500	+23.798%	3	4,211	+0.971%
2026-05-14	4.1800	4.1800	4.1600	4.1600	-7.761%	101	4,241	+25.000%
2026-05-13	4.3500	4.5400	4.3100	4.5100	+4.398%	146	4,241	+15.299%
2026-05-12	4.2600	4.3600	4.2100	4.3200	+8.543%	400	4,241	+20.370%
2026-05-11	3.9500	3.9800	3.9500	3.9800	+0.252%	4	4,241	+30.653%
2026-05-07	3.7000	4.0300	3.6800	3.9700	+4.474%	254	4,393	+30.982%
2026-05-06	3.9000	3.9200	3.8000	3.8000	-9.953%	102	4,336	+36.842%
2026-05-05	4.4500	4.4500	4.2200	4.2200	-8.261%	301	4,281	+23.223%
2026-05-04	4.3600	4.6000	4.3600	4.6000	+11.380%	4	4,299	+13.043%
2026-05-01	3.9200	4.1300	3.9200	4.1300	-5.708%	201	4,202	+25.908%
2026-04-30	4.1900	4.3800	4.1500	4.3800	+2.576%	164	4,202	+18.721%
2026-04-29	4.0500	4.2700	4.0500	4.2700	+7.828%	53	4,098	+21.780%
2026-04-28	3.9300	3.9600	3.9300	3.9600	+7.027%	101	4,048	+31.313%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+0.543%	1	3,947	+40.541%
2026-04-24	3.6800	3.6800	3.6800	3.6800	+3.081%	1	3,947	+41.304%
2026-04-23	3.5700	3.5700	3.5700	3.5700	-1.653%	2	3,946	+45.658%
2026-04-22	3.5900	3.6300	3.5900	3.6300	+2.254%	6	3,948	+43.251%
2026-04-20	3.5500	3.5500	3.5500	3.5500	+1.719%	1	3,952	+46.479%
2026-04-17	3.4600	3.4900	3.4600	3.4900	-3.857%	10	3,953	+48.997%
2026-04-15	3.6100	3.6300	3.6100	3.6300	+2.254%	20	3,952	+43.251%
2026-04-14	3.5500	3.5500	3.5500	3.5500	-8.505%	1	3,936	+46.479%
2026-04-13	3.8800	3.8800	3.8800	3.8800	0.000%	3	3,936	+34.021%
2026-04-10	3.8000	3.9000	3.8000	3.8800	-1.272%	5	3,937	+34.021%
2026-04-09	3.8500	3.9300	3.8500	3.9300	+3.421%	15	3,940	+32.316%
2026-04-08	3.7700	3.8000	3.7700	3.8000	-5.000%	55	3,937	+36.842%
2026-04-02	4.0400	4.1300	4.0000	4.0000	-5.882%	13	3,869	+30.000%
2026-04-01	4.1500	4.2500	4.1500	4.2500	-2.968%	2	3,869	+22.353%
2026-03-31	4.3500	4.3800	4.3500	4.3800	-2.667%	4	3,868	+18.721%
2026-03-30	4.4000	4.5000	4.4000	4.5000	-12.451%	3	3,870	+15.556%
2026-03-27	4.9000	5.1400	4.9000	5.1400	+9.595%	11	3,867	+1.167%
2026-03-26	4.6900	4.6900	4.6900	4.6900	+4.922%	6	3,857	+10.874%
2026-03-25	4.4000	4.4700	4.4000	4.4700	-7.453%	14	3,851	+16.331%
2026-03-24	4.8200	4.8500	4.8200	4.8300	-0.412%	10	3,839	+7.660%
2026-03-20	4.6100	4.8500	4.6000	4.8500	+25.974%	23	3,837	+7.216%
2026-03-19	3.9900	4.0500	3.8500	3.8500	-7.229%	291	3,825	+35.065%
2026-03-18	4.0800	4.1800	3.9900	4.1500	+8.924%	637	3,748	+25.301%
2026-03-17	3.8100	3.8100	3.8100	3.8100	-10.353%	5	3,494	+36.483%
2026-03-13	4.2500	4.2500	4.2500	4.2500	-1.163%	1	3,490	+22.353%
2026-03-12	4.2200	4.3000	4.2200	4.3000	+8.040%	10	3,490	+20.930%
2026-03-11	3.7400	3.9800	3.7400	3.9800	+28.387%	3	3,485	+30.653%
2026-03-10	2.9900	3.1000	2.9900	3.1000	+3.333%	139	3,484	+67.742%
2026-03-09	3.1500	3.1500	3.0000	3.0000	-0.662%	101	3,345	+73.333%
2026-03-05	2.9900	3.0200	2.9900	3.0200	+12.268%	2	3,244	+72.185%
2026-03-03	2.8700	2.8700	2.6900	2.6900	+1.509%	865	3,242	+93.309%
2026-03-02	2.6700	2.6700	2.6500	2.6500	+6.000%	5	3,138	+96.226%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-9.420%	1	3,138	+108.000%
2026-02-23	2.7100	2.7600	2.7100	2.7600	-6.441%	201	3,138	+88.406%
2026-02-17	2.9500	2.9500	2.9500	2.9500	-2.961%	1	3,284	+76.271%
2026-02-13	3.0400	3.0500	3.0400	3.0400	-5.590%	7	3,277	+71.053%
2026-02-12	3.2200	3.2200	3.2200	3.2200	-9.804%	2	3,277	+61.491%
2026-02-11	3.5500	3.5700	3.5500	3.5700	+1.420%	13	3,277	+45.658%
2026-02-10	3.5200	3.5200	3.5200	3.5200	-10.886%	5	3,265	+47.727%
2026-02-09	4.1000	4.1000	3.9500	3.9500	-2.469%	4	3,263	+31.646%
2026-02-06	4.0500	4.1500	4.0500	4.0500	-3.571%	8	3,259	+28.395%
2026-02-05	4.3000	4.3000	4.2000	4.2000	-4.762%	102	3,251	+23.810%
2026-02-04	4.5100	4.5100	4.4100	4.4100	-2.000%	4	3,249	+17.914%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+1.580%	9	3,245	+15.556%
2026-02-02	4.4400	4.4400	4.4000	4.4300	+5.476%	2,101	3,236	+17.381%
2026-01-30	4.2500	4.3000	4.2000	4.2000	+2.439%	382	1,136	+23.810%
2026-01-29	4.2500	4.3000	4.1000	4.1000	0.000%	376	777	+26.829%
2026-01-28	4.1000	4.1000	4.1000	4.1000	+13.889%	27	427	+26.829%
2026-01-26	3.6500	3.6500	3.6000	3.6000	-11.111%	20	400	+44.444%
2026-01-21	4.0500	4.0500	4.0500	4.0500	-7.955%	202	400	+28.395%
2026-01-20	4.5000	4.5000	4.3000	4.4000	+25.356%	15	198	+18.182%
2026-01-14	3.5000	3.5100	3.5000	3.5100	-5.645%	2	186	+48.148%
2026-01-13	3.7000	3.7200	3.7000	3.7200	-2.362%	2	186	+39.785%
2026-01-12	3.9000	3.9000	3.8000	3.8100	-6.846%	7	185	+36.483%
2026-01-08	4.1000	4.1000	4.0900	4.0900	+7.632%	5	178	+27.139%
2026-01-07	3.9000	3.9000	3.8000	3.8000	-9.091%	8	173	+36.842%
2026-01-06	4.2000	4.2000	4.1800	4.1800	+0.723%	5	173	+24.402%
2026-01-05	4.1500	4.1500	4.1500	4.1500	-1.190%	99	117	+25.301%
2026-01-02	4.1100	4.2000	4.1100	4.2000	+9.091%	106	117	+23.810%
2025-12-29	3.8100	3.8500	3.8100	3.8500	+2.394%	3	11	+35.065%
2025-12-24	3.7600	3.7600	3.7600	3.7600	-8.293%	1	8	+38.298%
2025-12-22	4.1000	4.1000	4.1000	4.1000	0.000%	5	8	+26.829%
2025-12-19	4.1000	4.1000	4.1000	4.1000	+2.757%	1	3	+26.829%
2025-12-18	3.9900	3.9900	3.9900	3.9900	0.000%	2	2	+30.326%