Dark

TLT20261231P80
TLT Dec 31 2026 80.00 Put (TLT261231P00080000)
option OPRA

EOD

Aug 5, 2026

1.32-10.204%(-0.15)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3300	1.3300	1.2300	1.3200	-10.204%	241	1,407	0.000%
2026-08-04	1.4700	1.4700	1.4700	1.4700	-10.366%	7	1,404	-10.204%
2026-08-03	1.6400	1.6400	1.6400	1.6400	-11.828%	4	1,403	-19.512%
2026-07-31	1.7800	1.9000	1.7800	1.8600	+24.000%	53	1,402	-29.032%
2026-07-30	1.4500	1.5000	1.4500	1.5000	+5.634%	17	1,394	-12.000%
2026-07-29	0.9500	1.4200	0.9500	1.4200	+56.044%	89	1,395	-7.042%
2026-07-28	0.9100	0.9300	0.9000	0.9100	-14.953%	58	1,466	+45.055%
2026-07-27	1.1200	1.1200	1.0700	1.0700	-13.710%	23	1,469	+23.364%
2026-07-24	1.2300	1.2400	1.2300	1.2400	-7.463%	20	1,489	+6.452%
2026-07-23	1.3000	1.3400	1.2800	1.3400	+13.559%	31	1,492	-1.493%
2026-07-22	1.1200	1.2000	1.0900	1.1800	+13.462%	153	1,466	+11.864%
2026-07-21	1.0900	1.0900	1.0400	1.0400	+7.216%	2	1,412	+26.923%
2026-07-20	0.8800	1.0000	0.8800	0.9700	+14.118%	509	1,410	+36.082%
2026-07-17	0.8500	0.8500	0.8400	0.8500	-11.458%	52	906	+55.294%
2026-07-16	1.0500	1.0500	0.9600	0.9600	+1.053%	21	903	+37.500%
2026-07-15	0.9500	0.9500	0.9500	0.9500	-8.654%	14	882	+38.947%
2026-07-13	0.9800	1.0400	0.9800	1.0400	+9.474%	201	945	+26.923%
2026-07-10	0.9500	0.9500	0.9500	0.9500	0.000%	10	830	+38.947%
2026-07-08	1.0000	1.0200	0.9500	0.9500	+23.377%	56	875	+38.947%
2026-07-07	0.7300	0.7900	0.7300	0.7700	+6.944%	21	820	+71.429%
2026-07-06	0.7200	0.7200	0.7200	0.7200	+2.857%	2	801	+83.333%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-2.778%	44	845	+88.571%
2026-07-01	0.7200	0.7200	0.7200	0.7200	+41.176%	10	845	+83.333%
2026-06-30	0.5100	0.5100	0.5100	0.5100	+13.333%	20	835	+158.824%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-6.250%	2	815	+193.333%
2026-06-26	0.5800	0.5800	0.4800	0.4800	-7.692%	44	815	+175.000%
2026-06-25	0.5200	0.5200	0.5200	0.5200	-8.772%	21	819	+153.846%
2026-06-24	0.5700	0.5700	0.5700	0.5700	-25.974%	5	839	+131.579%
2026-06-23	0.8000	0.8000	0.7700	0.7700	-3.750%	11	839	+71.429%
2026-06-22	0.7600	0.8000	0.7600	0.8000	+15.942%	60	840	+65.000%
2026-06-18	0.7100	0.7400	0.6800	0.6900	-15.854%	79	957	+91.304%
2026-06-16	0.8300	0.8300	0.8200	0.8200	-18.812%	120	957	+60.976%
2026-06-12	1.0100	1.0100	1.0100	1.0100	-13.675%	1	951	+30.693%
2026-06-11	1.1700	1.1700	1.1700	1.1700	+1.739%	1	951	+12.821%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-10.853%	4	950	+14.783%
2026-06-09	1.2900	1.2900	1.2900	1.2900	-3.008%	1	954	+2.326%
2026-06-08	1.1400	1.3300	1.1400	1.3300	+18.750%	10	953	-0.752%
2026-06-05	1.1200	1.1600	1.1200	1.1200	+10.891%	74	952	+17.857%
2026-06-04	1.0000	1.0100	1.0000	1.0100	-10.619%	2	898	+30.693%
2026-06-03	1.1300	1.1300	1.1300	1.1300	-5.833%	1	899	+16.814%
2026-06-01	1.2000	1.2000	1.2000	1.2000	+13.208%	50	899	+10.000%
2026-05-29	1.1200	1.1200	1.0500	1.0600	-7.826%	188	849	+24.528%
2026-05-28	1.2400	1.2400	1.1500	1.1500	-13.534%	24	696	+14.783%
2026-05-26	0.7900	1.3700	0.7900	1.3300	-19.880%	13	716	-0.752%
2026-05-22	1.6700	1.7100	1.6600	1.6600	-10.270%	7	709	-20.482%
2026-05-21	2.0500	2.0500	1.8500	1.8500	-7.035%	57	709	-28.649%
2026-05-20	2.2600	2.2600	1.9600	1.9900	-16.034%	36	709	-33.668%
2026-05-19	2.3400	2.4200	2.2400	2.3700	+18.500%	100	746	-44.304%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-0.498%	2	746	-34.000%
2026-05-15	1.9500	2.0100	1.9400	2.0100	+43.571%	13	746	-34.328%
2026-05-14	1.3900	1.4000	1.3900	1.4000	-4.762%	21	701	-5.714%
2026-05-13	1.4700	1.4700	1.4700	1.4700	+1.379%	10	680	-10.204%
2026-05-12	1.4600	1.4600	1.4500	1.4500	+12.403%	6	680	-8.966%
2026-05-11	1.2700	1.2900	1.2700	1.2900	-6.522%	2	680	+2.326%
2026-05-07	1.3100	1.3800	1.3100	1.3800	+5.344%	2	680	-4.348%
2026-05-06	1.3100	1.3100	1.3100	1.3100	-14.379%	11	680	+0.763%
2026-05-05	1.5800	1.5800	1.5300	1.5300	+2.000%	11	669	-13.725%
2026-05-01	1.5000	1.5000	1.5000	1.5000	0.000%	20	640	-12.000%
2026-04-30	1.5100	1.5200	1.4800	1.5000	+2.041%	26	640	-12.000%
2026-04-29	1.4400	1.4700	1.4400	1.4700	+4.255%	14	644	-10.204%
2026-04-28	1.4100	1.4100	1.4100	1.4100	+13.710%	1	636	-6.383%
2026-04-27	1.2600	1.2600	1.2400	1.2400	-3.876%	2	636	+6.452%
2026-04-24	1.2300	1.2900	1.2300	1.2900	+2.381%	164	635	+2.326%
2026-04-23	1.2500	1.2600	1.2500	1.2600	-0.787%	6	634	+4.762%
2026-04-22	1.1900	1.2700	1.1900	1.2700	+1.600%	5	635	+3.937%
2026-04-21	1.2000	1.2500	1.2000	1.2500	+6.838%	2	631	+5.600%
2026-04-20	1.1700	1.1700	1.1700	1.1700	-2.500%	8	631	+12.821%
2026-04-17	1.2000	1.2000	1.1600	1.2000	-1.639%	11	639	+10.000%
2026-04-15	1.2100	1.2200	1.2000	1.2200	+6.087%	3	632	+8.197%
2026-04-14	1.1900	1.1900	1.1500	1.1500	-10.156%	64	630	+14.783%
2026-04-13	1.3100	1.3400	1.2800	1.2800	-9.220%	8	630	+3.125%
2026-04-10	1.3400	1.4100	1.3400	1.4100	+4.444%	20	630	-6.383%
2026-04-09	1.5000	1.5000	1.2800	1.3500	-3.571%	21	614	-2.222%
2026-04-08	1.3600	1.4000	1.3000	1.4000	-11.950%	23	613	-5.714%
2026-04-07	1.7300	1.7300	1.5800	1.5900	-2.454%	68	608	-16.981%
2026-04-02	1.6300	1.6300	1.6300	1.6300	-11.413%	2	588	-19.018%
2026-03-30	1.8400	1.8400	1.8400	1.8400	-16.364%	2	588	-28.261%
2026-03-27	2.2600	2.2600	2.2000	2.2000	+12.821%	4	586	-40.000%
2026-03-26	1.9500	1.9500	1.9500	1.9500	+6.557%	1	582	-32.308%
2026-03-23	1.7800	1.8300	1.7800	1.8300	-16.055%	51	582	-27.869%
2026-03-20	1.8300	2.1800	1.8300	2.1800	+19.126%	168	605	-39.450%
2026-03-13	1.8300	1.8300	1.8300	1.8300	+10.909%	20	598	-27.869%
2026-03-12	1.6500	1.6500	1.6500	1.6500	+42.241%	1	578	-20.000%
2026-03-10	1.0700	1.1600	1.0700	1.1600	+7.407%	141	578	+13.793%
2026-03-06	1.1900	1.1900	1.0800	1.0800	+11.340%	69	578	+22.222%
2026-03-05	0.9500	0.9700	0.9500	0.9700	+5.435%	3	598	+36.082%
2026-03-03	0.9200	0.9200	0.9200	0.9200	+6.977%	2	598	+43.478%
2026-03-02	0.8300	0.8600	0.8300	0.8600	+13.158%	4	598	+53.488%
2026-02-27	0.7600	0.7700	0.7500	0.7600	-2.564%	26	598	+73.684%
2026-02-26	0.8200	0.8200	0.7800	0.7800	-14.286%	2	600	+69.231%
2026-02-23	0.9000	0.9100	0.9000	0.9100	-13.333%	382	599	+45.055%
2026-02-20	1.0000	1.0500	0.9900	1.0500	-3.670%	9	217	+25.714%
2026-02-18	1.0900	1.0900	1.0900	1.0900	+0.926%	1	208	+21.101%
2026-02-17	1.0700	1.0800	1.0500	1.0800	-10.000%	8	208	+22.222%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-11.765%	1	205	+10.000%
2026-02-11	1.3200	1.3600	1.3000	1.3600	+1.493%	21	204	-2.941%
2026-02-10	1.3200	1.3400	1.3200	1.3400	-10.667%	3	186	-1.493%
2026-02-09	1.6000	1.6000	1.5000	1.5000	-4.459%	2	185	-12.000%
2026-02-06	1.5900	1.6400	1.5700	1.5700	-1.875%	6	185	-15.924%
2026-02-05	1.6000	1.6000	1.6000	1.6000	-8.571%	1	181	-17.500%
2026-02-04	1.7500	1.7500	1.7500	1.7500	+1.744%	10	181	-24.571%
2026-02-03	1.7300	1.7600	1.7100	1.7200	+0.585%	46	181	-23.256%
2026-02-02	1.7100	1.7100	1.7100	1.7100	+1.183%	5	156	-22.807%
2026-01-30	1.6900	1.6900	1.6900	1.6900	+0.595%	10	151	-21.893%
2026-01-29	1.6800	1.6800	1.6800	1.6800	+1.818%	1	141	-21.429%
2026-01-28	1.6200	1.6500	1.6200	1.6500	+12.245%	10	149	-20.000%
2026-01-27	1.4500	1.4700	1.4400	1.4700	+5.755%	9	146	-10.204%
2026-01-26	1.3900	1.3900	1.3900	1.3900	-7.333%	6	142	-5.036%
2026-01-23	1.5000	1.5000	1.5000	1.5000	+4.895%	1	136	-12.000%
2026-01-22	1.4800	1.5100	1.4300	1.4300	-13.855%	12	136	-7.692%
2026-01-20	1.7000	1.7000	1.6600	1.6600	+32.800%	11	134	-20.482%
2026-01-16	1.2500	1.2500	1.2500	1.2500	+4.167%	1	122	+5.600%
2026-01-15	1.1900	1.2000	1.1900	1.2000	-2.439%	5	122	+10.000%
2026-01-14	1.2300	1.2300	1.2300	1.2300	-7.519%	5	117	+7.317%
2026-01-13	1.3700	1.3700	1.3300	1.3300	-3.623%	9	115	-0.752%
2026-01-12	1.4000	1.4000	1.3800	1.3800	0.000%	7	110	-4.348%
2026-01-09	1.3800	1.3800	1.3800	1.3800	-8.000%	3	104	-4.348%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+2.041%	1	103	-12.000%
2026-01-07	1.4700	1.4700	1.4700	1.4700	-3.922%	1	102	-10.204%
2026-01-06	1.5800	1.5800	1.5300	1.5300	+2.000%	21	101	-13.725%
2026-01-05	1.4900	1.5000	1.4900	1.5000	-6.250%	41	41	-12.000%
2026-01-02	1.6100	1.6100	1.6000	1.6000	0.000%	43	41	-17.500%