Dark

TLT20261231P83
TLT Dec 31 2026 83.00 Put (TLT261231P00083000)
option OPRA

EOD

Aug 5, 2026

2.45-4.297%(-0.11)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4700	2.5500	2.4400	2.4500	-4.297%	42	6,128	0.000%
2026-08-04	2.7300	2.7400	2.5600	2.5600	-16.066%	157	6,145	-4.297%
2026-08-03	3.0300	3.0500	3.0300	3.0500	-4.088%	123	6,239	-19.672%
2026-07-31	3.2000	3.3500	3.1500	3.1800	+14.388%	108	6,318	-22.956%
2026-07-30	2.7500	2.9000	2.6900	2.7800	+5.703%	27	6,299	-11.871%
2026-07-29	2.0900	2.7400	2.0900	2.6300	+42.935%	48	6,284	-6.844%
2026-07-28	2.0500	2.0500	1.8400	1.8400	-13.208%	117	6,298	+33.152%
2026-07-27	2.2400	2.2400	2.1200	2.1200	-11.667%	6	6,209	+15.566%
2026-07-24	2.3500	2.4000	2.2800	2.4000	-7.692%	12	6,203	+2.083%
2026-07-23	2.5000	2.6000	2.5000	2.6000	+11.111%	13	6,211	-5.769%
2026-07-22	2.2000	2.3400	2.2000	2.3400	+23.810%	65	6,204	+4.701%
2026-07-20	1.9100	1.9100	1.8900	1.8900	+10.526%	2	6,168	+29.630%
2026-07-17	1.6700	1.7100	1.6700	1.7100	-12.755%	13	6,166	+43.275%
2026-07-16	2.1100	2.1100	1.9600	1.9600	+3.704%	20	6,155	+25.000%
2026-07-15	1.8900	1.8900	1.8900	1.8900	-9.569%	25	6,165	+29.630%
2026-07-13	2.0600	2.0900	2.0600	2.0900	+14.208%	16	6,160	+17.225%
2026-07-10	1.8300	1.8300	1.8300	1.8300	+3.390%	30	6,144	+33.880%
2026-07-09	1.7700	1.7700	1.7700	1.7700	-9.231%	1	6,144	+38.418%
2026-07-08	1.9000	2.0100	1.9000	1.9500	+14.706%	13	6,143	+25.641%
2026-07-07	1.6500	1.7000	1.6500	1.7000	+13.333%	50	6,131	+44.118%
2026-07-06	1.4700	1.5000	1.4700	1.5000	+5.634%	2	6,081	+63.333%
2026-07-01	1.4200	1.4200	1.4200	1.4200	+24.561%	12	6,080	+72.535%
2026-06-30	1.0800	1.1400	1.0600	1.1400	+12.871%	14	6,068	+114.912%
2026-06-26	1.0200	1.0200	1.0100	1.0100	-9.821%	14	6,054	+142.574%
2026-06-24	1.1900	1.1900	1.1200	1.1200	-27.273%	5	6,050	+118.750%
2026-06-22	1.4600	1.5400	1.4600	1.5400	+13.235%	22	6,057	+59.091%
2026-06-18	1.3100	1.3700	1.3100	1.3600	-11.111%	14	6,052	+80.147%
2026-06-16	1.6400	1.6400	1.5100	1.5300	-14.045%	339	6,052	+60.131%
2026-06-15	1.6600	1.7800	1.6600	1.7800	-2.732%	6	6,143	+37.640%
2026-06-11	2.0900	2.0900	1.8300	1.8300	-11.594%	46	6,143	+33.880%
2026-06-10	2.0700	2.0700	2.0700	2.0700	-5.909%	10	6,106	+18.357%
2026-06-09	2.1500	2.2400	2.1400	2.2000	-3.930%	17	6,103	+11.364%
2026-06-08	2.1800	2.2900	2.1800	2.2900	+14.500%	6	6,091	+6.987%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+1.010%	1	6,090	+22.500%
2026-06-03	2.0600	2.0600	1.9800	1.9800	+7.609%	5	6,092	+23.737%
2026-06-02	1.8400	1.8400	1.8400	1.8400	-15.207%	1	6,091	+33.152%
2026-06-01	2.1500	2.1700	2.1500	2.1700	+6.897%	31	6,092	+12.903%
2026-05-28	2.1200	2.1200	2.0300	2.0300	-5.581%	21	6,079	+20.690%
2026-05-27	2.1500	2.1500	2.1500	2.1500	-23.488%	200	6,098	+13.953%
2026-05-22	2.8100	2.8100	2.8100	2.8100	-9.355%	10	6,172	-12.811%
2026-05-20	3.4300	3.4500	3.1000	3.1000	-13.889%	3	6,164	-20.968%
2026-05-19	3.7000	3.7000	3.6000	3.6000	+13.208%	28	6,165	-31.944%
2026-05-18	3.1000	3.2500	3.1000	3.1800	+4.262%	201	6,165	-22.956%
2026-05-15	2.9800	3.0500	2.9800	3.0500	+18.677%	5	6,165	-19.672%
2026-05-13	2.5700	2.5700	2.5700	2.5700	+8.439%	1	6,062	-4.669%
2026-05-12	2.3400	2.3700	2.3400	2.3700	+12.857%	11	6,193	+3.376%
2026-05-06	2.1000	2.1000	2.1000	2.1000	-14.980%	3	6,193	+16.667%
2026-05-05	2.4700	2.4700	2.4700	2.4700	-5.364%	11	6,190	-0.810%
2026-05-04	2.4400	2.6400	2.4400	2.6100	+12.987%	254	6,179	-6.130%
2026-05-01	2.2500	2.3100	2.2500	2.3100	-3.750%	202	6,302	+6.061%
2026-04-30	2.4200	2.4200	2.4000	2.4000	+1.266%	4	6,302	+2.083%
2026-04-29	2.3000	2.3700	2.3000	2.3700	+3.493%	34	6,302	+3.376%
2026-04-28	2.2900	2.2900	2.2900	2.2900	+8.531%	250	6,301	+6.987%
2026-04-27	2.0700	2.1100	2.0700	2.1100	+0.476%	3	6,082	+16.114%
2026-04-24	2.0300	2.1000	2.0200	2.1000	+8.247%	18	6,080	+16.667%
2026-04-22	1.9400	1.9400	1.9400	1.9400	+1.042%	1	6,069	+26.289%
2026-04-17	1.9300	1.9300	1.9200	1.9200	-9.005%	20	6,068	+27.604%
2026-04-13	2.2100	2.2100	2.1100	2.1100	-1.860%	28	6,057	+16.114%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-3.153%	7	6,056	+13.953%
2026-04-08	2.2200	2.2200	2.2200	2.2200	-7.884%	5	6,056	+10.360%
2026-04-06	2.3600	2.4100	2.3500	2.4100	0.000%	200	6,056	+1.660%
2026-04-02	2.4000	2.4100	2.4000	2.4100	-8.015%	20	5,933	+1.660%
2026-03-31	2.6200	2.6200	2.6200	2.6200	-4.727%	3	5,933	-6.489%
2026-03-25	2.7700	2.8200	2.7500	2.7500	-11.859%	40	5,936	-10.909%
2026-03-24	3.2300	3.2300	3.1200	3.1200	+13.455%	6	5,936	-21.474%
2026-03-23	2.7500	2.7500	2.7500	2.7500	-14.861%	300	5,934	-10.909%
2026-03-20	2.8100	3.2300	2.8100	3.2300	+28.685%	421	5,636	-24.149%
2026-03-18	2.5100	2.5100	2.5100	2.5100	+12.054%	200	5,976	-2.390%
2026-03-17	2.2400	2.2400	2.2400	2.2400	-10.040%	10	6,176	+9.375%
2026-03-16	2.4900	2.4900	2.4900	2.4900	-12.632%	3	6,186	-1.606%
2026-03-13	2.5800	2.8500	2.5800	2.8500	+5.556%	331	6,186	-14.035%
2026-03-12	2.5900	2.7000	2.5900	2.7000	+28.571%	425	6,422	-9.259%
2026-03-11	2.1000	2.1000	2.1000	2.1000	+14.130%	1	6,812	+16.667%
2026-03-10	1.6900	1.8400	1.6900	1.8400	+12.883%	102	6,811	+33.152%
2026-03-05	1.6300	1.6300	1.5900	1.6300	+14.789%	105	6,809	+50.307%
2026-03-02	1.4200	1.4200	1.4200	1.4200	+13.600%	3	6,708	+72.535%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-10.072%	1	6,705	+96.000%
2026-02-25	1.5100	1.5100	1.3900	1.3900	-15.244%	81	6,654	+76.259%
2026-02-20	1.6400	1.6400	1.6400	1.6400	0.000%	1	6,654	+49.390%
2026-02-19	1.6600	1.6600	1.6400	1.6400	-16.327%	2	6,653	+49.390%
2026-02-12	1.9600	1.9600	1.9600	1.9600	-2.000%	294	6,653	+25.000%
2026-02-11	2.1000	2.1200	2.0000	2.0000	-4.306%	742	6,359	+22.500%
2026-02-10	2.0800	2.0900	2.0600	2.0900	-11.441%	300	5,637	+17.225%
2026-02-09	2.3600	2.3600	2.3600	2.3600	-5.221%	1	5,338	+3.814%
2026-02-05	2.4900	2.4900	2.4900	2.4900	-4.598%	200	5,338	-1.606%
2026-02-02	2.7100	2.7100	2.6100	2.6100	+4.819%	3	5,538	-6.130%
2026-01-29	2.6200	2.6200	2.4900	2.4900	+9.211%	7	5,539	-1.606%
2026-01-22	2.2800	2.2800	2.2800	2.2800	-12.308%	2	5,538	+7.456%
2026-01-20	2.6800	2.6800	2.6000	2.6000	+21.495%	600	5,538	-5.769%
2026-01-16	2.0300	2.1400	1.9700	2.1400	+12.042%	627	4,323	+14.486%
2026-01-15	1.8800	1.9200	1.8800	1.9100	-4.020%	690	4,323	+28.272%
2026-01-14	2.1200	2.1200	1.9800	1.9900	-7.009%	1,642	3,633	+23.116%
2026-01-13	2.1800	2.1800	2.1200	2.1400	-2.727%	150	2,001	+14.486%
2026-01-09	2.2400	2.2400	2.1700	2.2000	-2.655%	272	1,896	+11.364%
2026-01-07	2.2600	2.3000	2.2400	2.2600	-5.439%	1,625	1,624	+8.407%
2026-01-06	2.3900	2.3900	2.3900	2.3900	-4.400%	10	14	+2.510%
2026-01-02	2.4700	2.5000	2.4500	2.5000	0.000%	4	4	-2.000%