Dark

TLT20261218P90
TLT Dec 18 2026 90.00 Put (TLT261218P00090000)
option OPRA

EOD

Aug 5, 2026

7.60-3.676%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.6000	7.6000	7.6000	7.6000	-3.676%	1	3,042	0.000%
2026-08-04	7.8900	7.8900	7.8900	7.8900	-4.015%	1	3,042	-3.676%
2026-08-03	8.2200	8.2200	8.2200	8.2200	-4.530%	25	3,042	-7.543%
2026-07-31	8.3600	8.8000	8.3600	8.6100	+7.357%	36	3,054	-11.731%
2026-07-30	8.0200	8.0300	8.0200	8.0200	+1.519%	3	3,036	-5.237%
2026-07-29	7.0600	8.0400	7.0600	7.9000	+8.966%	19	3,034	-3.797%
2026-07-24	7.4500	7.4500	7.2500	7.2500	-5.844%	19	3,038	+4.828%
2026-07-23	7.7000	7.7000	7.7000	7.7000	+8.298%	2	3,019	-1.299%
2026-07-21	7.1400	7.1400	7.0600	7.1100	+3.043%	17	3,017	+6.892%
2026-07-20	6.9000	6.9000	6.9000	6.9000	+9.524%	3	3,018	+10.145%
2026-07-10	6.2500	6.3000	6.2500	6.3000	-2.022%	5	3,015	+20.635%
2026-07-08	6.6300	6.6300	6.3600	6.4300	+7.167%	33	3,024	+18.196%
2026-07-07	5.8000	6.0000	5.8000	6.0000	+7.143%	30	3,025	+26.667%
2026-07-06	5.6500	5.6600	5.5900	5.6000	+7.280%	6	3,005	+35.714%
2026-07-01	5.2000	5.2200	5.2000	5.2200	+17.303%	2	3,003	+45.594%
2026-06-30	4.4500	4.4500	4.4500	4.4500	+5.952%	1	3,007	+70.787%
2026-06-29	4.1500	4.2000	4.1500	4.2000	-1.408%	12	3,007	+80.952%
2026-06-26	4.3800	4.3800	4.2600	4.2600	-2.069%	14	3,014	+78.404%
2026-06-24	4.4100	4.4100	4.3500	4.3500	-16.667%	20	3,035	+74.713%
2026-06-22	5.0500	5.2200	5.0500	5.2200	+8.750%	28	3,041	+45.594%
2026-06-18	4.5400	4.8000	4.5400	4.8000	-19.328%	5	3,025	+58.333%
2026-06-11	5.9500	5.9500	5.9500	5.9500	-5.556%	2	3,025	+27.731%
2026-06-09	6.3000	6.3000	6.3000	6.3000	+5.351%	8	3,033	+20.635%
2026-06-05	5.9800	5.9800	5.9800	5.9800	+6.786%	25	3,033	+27.090%
2026-06-02	5.6000	5.6000	5.6000	5.6000	-10.400%	15	3,008	+35.714%
2026-06-01	6.2500	6.2500	6.2500	6.2500	+5.932%	1	3,008	+21.600%
2026-05-28	5.9500	5.9500	5.9000	5.9000	-8.527%	7	3,009	+28.814%
2026-05-26	6.3500	6.4500	6.3500	6.4500	-5.147%	13	3,024	+17.829%
2026-05-22	6.8500	6.8500	6.8000	6.8000	-4.895%	20	3,017	+11.765%
2026-05-21	7.6200	7.6200	7.1500	7.1500	-9.836%	76	3,017	+6.294%
2026-05-20	7.9300	7.9300	7.9300	7.9300	-3.293%	13	3,017	-4.161%
2026-05-19	8.2400	8.2400	8.2000	8.2000	+5.534%	20	3,040	-7.317%
2026-05-18	7.7500	7.7700	7.7500	7.7700	+1.569%	2	3,040	-2.188%
2026-05-15	7.4500	7.6500	7.4500	7.6500	+22.400%	42	3,040	-0.654%
2026-05-14	6.2500	6.2500	6.2500	6.2500	-6.716%	2	3,027	+21.600%
2026-05-13	6.5000	6.7000	6.5000	6.7000	+3.555%	52	3,179	+13.433%
2026-05-12	6.4500	6.4700	6.4500	6.4700	+13.509%	105	3,179	+17.465%
2026-05-06	5.7200	5.7500	5.7000	5.7000	-13.242%	40	3,179	+33.333%
2026-05-04	6.6500	6.6700	6.5700	6.5700	+9.318%	41	3,186	+15.677%
2026-05-01	6.0100	6.0100	6.0100	6.0100	-2.117%	2	3,206	+26.456%
2026-04-30	6.1500	6.1900	6.1400	6.1400	-2.073%	49	3,206	+23.779%
2026-04-29	6.2500	6.2700	6.2500	6.2700	+7.732%	20	3,195	+21.212%
2026-04-28	5.8200	5.8200	5.8200	5.8200	+6.204%	1	3,215	+30.584%
2026-04-24	5.5200	5.5200	5.4800	5.4800	+0.550%	7	3,214	+38.686%
2026-04-22	5.4500	5.4500	5.4500	5.4500	+1.113%	5	3,212	+39.450%
2026-04-16	5.3900	5.3900	5.3900	5.3900	+3.654%	5	3,207	+41.002%
2026-04-14	5.4500	5.4500	5.2000	5.2000	-9.565%	5	3,208	+46.154%
2026-04-09	5.7500	5.7500	5.7500	5.7500	+6.481%	1	3,206	+32.174%
2026-04-08	5.2800	5.4000	5.2800	5.4000	-5.263%	7	3,206	+40.741%
2026-04-06	5.8500	5.8500	5.7000	5.7000	-0.870%	42	3,241	+33.333%
2026-04-02	5.7500	5.7500	5.7500	5.7500	-16.058%	4	3,196	+32.174%
2026-03-27	6.8500	6.8500	6.8500	6.8500	+2.239%	1	3,196	+10.949%
2026-03-26	6.7000	6.7000	6.7000	6.7000	+1.515%	2	3,197	+13.433%
2026-03-24	6.8000	6.8000	6.6000	6.6000	+0.763%	3	3,199	+15.152%
2026-03-23	6.5500	6.5500	6.5500	6.5500	-2.963%	1	3,196	+16.031%
2026-03-20	6.7000	6.7500	6.7000	6.7500	+14.407%	2	3,197	+12.593%
2026-03-18	5.7800	5.9200	5.6900	5.9000	+4.425%	889	3,196	+28.814%
2026-03-17	5.6500	5.6500	5.6500	5.6500	-1.739%	3	2,803	+34.513%
2026-03-11	5.7500	5.7500	5.7500	5.7500	+23.656%	8	2,800	+32.174%
2026-03-06	5.0200	5.0200	4.6500	4.6500	+4.494%	7	2,792	+63.441%
2026-03-05	4.4800	4.4800	4.4500	4.4500	+4.706%	28	2,785	+70.787%
2026-03-03	4.2500	4.2500	4.2500	4.2500	+3.659%	1	2,785	+78.824%
2026-03-02	4.1100	4.1100	4.1000	4.1000	+12.022%	122	2,785	+85.366%
2026-02-27	3.6900	3.6900	3.6600	3.6600	-11.165%	8	2,782	+107.650%
2026-02-24	4.1200	4.1200	4.1200	4.1200	-0.723%	2	2,780	+84.466%
2026-02-23	4.2500	4.2500	4.1500	4.1500	-6.742%	14	2,780	+83.133%
2026-02-20	4.4500	4.4500	4.4500	4.4500	+0.225%	1	2,775	+70.787%
2026-02-19	4.4400	4.4400	4.4400	4.4400	+3.256%	1	2,774	+71.171%
2026-02-17	4.3000	4.3000	4.3000	4.3000	-3.371%	1	2,775	+76.744%
2026-02-13	4.4700	4.5000	4.4000	4.4500	-8.247%	2,400	374	+70.787%
2026-02-12	5.0000	5.0000	4.8500	4.8500	-7.619%	3	374	+56.701%
2026-02-11	5.2500	5.2500	5.0500	5.2500	-6.250%	7	374	+44.762%
2026-02-09	5.9500	5.9500	5.6000	5.6000	-3.448%	8	367	+35.714%
2026-02-06	5.8000	5.8000	5.8000	5.8000	-8.228%	23	364	+31.034%
2026-02-04	6.3600	6.3700	6.3200	6.3200	+4.463%	55	341	+20.253%
2026-01-30	6.0500	6.0500	6.0500	6.0500	+4.310%	6	286	+25.620%
2026-01-29	5.9000	5.9000	5.8000	5.8000	0.000%	53	280	+31.034%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+10.687%	31	231	+31.034%
2026-01-26	5.2400	5.2400	5.2400	5.2400	-8.870%	10	200	+45.038%
2026-01-22	5.7500	5.7500	5.7500	5.7500	-4.643%	30	200	+32.174%
2026-01-21	6.0300	6.0300	6.0300	6.0300	-2.899%	30	170	+26.036%
2026-01-20	6.2400	6.2400	6.1000	6.2100	+19.194%	63	140	+22.383%
2026-01-16	5.2100	5.2100	5.2100	5.2100	+4.200%	30	50	+45.873%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-1.186%	10	50	+52.000%
2026-01-14	5.0500	5.0600	5.0500	5.0600	-8.000%	5	50	+50.198%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-6.143%	1	48	+38.182%
2026-01-06	5.8600	5.8600	5.8600	5.8600	+6.545%	1	48	+29.693%
2025-12-31	5.4500	5.5000	5.4500	5.5000	+1.664%	11	47	+38.182%
2025-12-29	5.4700	5.4700	5.4100	5.4100	-7.993%	40	47	+40.481%
2025-12-22	5.8800	5.8800	5.8800	5.8800	+2.618%	5	7	+29.252%
2025-12-19	5.7000	5.7300	5.7000	5.7300	0.000%	2	2	+32.635%