Dark

TLT20261231P85
TLT Dec 31 2026 85.00 Put (TLT261231P00085000)
option OPRA

EOD

Aug 5, 2026

3.63-4.474%(-0.17)2,227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.6200	3.6500	3.5600	3.6300	-4.474%	2,227	5,974	0.000%
2026-08-04	3.9500	3.9800	3.7700	3.8000	-9.524%	178	5,113	-4.474%
2026-08-03	4.2000	4.2700	4.2000	4.2000	-6.667%	13	5,108	-13.571%
2026-07-31	4.4400	4.7400	4.4000	4.5000	+11.111%	663	5,115	-19.333%
2026-07-30	3.9000	4.0500	3.9000	4.0500	+10.959%	22	5,552	-10.370%
2026-07-29	2.9700	3.6500	2.9700	3.6500	+28.070%	68	5,531	-0.548%
2026-07-28	3.1500	3.1500	2.8500	2.8500	-12.577%	42	5,527	+27.368%
2026-07-27	3.2600	3.2600	3.2600	3.2600	-11.892%	2	5,567	+11.350%
2026-07-23	3.7000	3.8000	3.7000	3.7000	+7.872%	118	5,567	-1.892%
2026-07-22	3.4300	3.4300	3.4300	3.4300	+4.893%	30	5,617	+5.831%
2026-07-21	3.1700	3.2800	3.1700	3.2700	+6.169%	23	5,612	+11.009%
2026-07-20	2.9000	3.0800	2.9000	3.0800	+4.054%	39	5,590	+17.857%
2026-07-16	3.0500	3.0500	2.9600	2.9600	+1.024%	2	5,623	+22.635%
2026-07-15	2.9000	2.9300	2.8100	2.9300	-2.333%	36	5,621	+23.891%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-3.846%	10	5,646	+21.000%
2026-07-13	3.0000	3.1200	3.0000	3.1200	+13.455%	24	5,636	+16.346%
2026-07-09	2.8700	2.8700	2.7500	2.7500	-8.333%	29	5,674	+32.000%
2026-07-08	3.0300	3.0300	3.0000	3.0000	+16.732%	39	5,684	+21.000%
2026-07-07	2.6100	2.6100	2.5700	2.5700	+14.732%	3	5,680	+41.245%
2026-07-06	2.2700	2.3800	2.2400	2.2400	-2.183%	39	5,679	+62.054%
2026-07-02	2.2700	2.2900	2.2700	2.2900	+5.530%	72	5,657	+58.515%
2026-07-01	2.3100	2.3100	2.1700	2.1700	+14.815%	12	5,657	+67.281%
2026-06-30	1.6700	1.8900	1.6700	1.8900	+21.935%	236	5,656	+92.063%
2026-06-29	1.6000	1.6000	1.5500	1.5500	-4.321%	70	5,616	+134.194%
2026-06-26	1.6800	1.6800	1.6200	1.6200	-4.706%	21	5,581	+124.074%
2026-06-25	1.5900	1.7100	1.5900	1.7000	0.000%	39	5,597	+113.529%
2026-06-24	1.7300	1.7300	1.7000	1.7000	-22.727%	21	5,625	+113.529%
2026-06-23	2.2000	2.2000	2.2000	2.2000	+1.382%	1	5,615	+65.000%
2026-06-22	2.1700	2.1700	2.1700	2.1700	+11.856%	2	5,615	+67.281%
2026-06-18	1.9700	1.9700	1.9400	1.9400	-18.143%	11	5,657	+87.113%
2026-06-16	2.4300	2.4300	2.3700	2.3700	-2.869%	101	5,657	+53.165%
2026-06-15	2.4400	2.4400	2.4200	2.4400	-6.870%	51	5,649	+48.770%
2026-06-12	2.7300	2.7300	2.6200	2.6200	-9.655%	26	5,649	+38.550%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-1.695%	1	5,649	+25.172%
2026-06-10	2.8800	3.0000	2.8800	2.9500	-1.338%	20	5,648	+23.051%
2026-06-09	3.0000	3.0600	2.9800	2.9900	-2.922%	37	5,632	+21.405%
2026-06-08	3.0100	3.0800	3.0100	3.0800	+3.356%	2	5,611	+17.857%
2026-06-05	2.9400	2.9800	2.9400	2.9800	+12.453%	25	5,610	+21.812%
2026-06-04	2.6100	2.6500	2.6100	2.6500	-7.666%	3	5,630	+36.981%
2026-06-03	2.7600	2.8700	2.7600	2.8700	+9.542%	41	5,632	+26.481%
2026-06-02	2.6200	2.6200	2.6200	2.6200	-8.070%	1	5,605	+38.550%
2026-06-01	3.0000	3.0000	2.8500	2.8500	+1.423%	2	5,606	+27.368%
2026-05-29	2.8100	2.8100	2.7600	2.8100	-2.768%	39	5,606	+29.181%
2026-05-28	3.0000	3.0000	2.8900	2.8900	-5.246%	11	5,609	+25.606%
2026-05-27	3.0300	3.0500	3.0300	3.0500	-4.389%	12	5,610	+19.016%
2026-05-26	3.1500	3.1900	3.1500	3.1900	-12.603%	2	5,600	+13.793%
2026-05-22	3.6500	3.6500	3.6500	3.6500	-5.195%	2	5,600	-0.548%
2026-05-21	3.8500	3.8500	3.8500	3.8500	-6.326%	1	5,599	-5.714%
2026-05-20	4.2000	4.2000	4.0500	4.1100	-10.652%	18	5,599	-11.679%
2026-05-19	4.6500	4.6500	4.5500	4.6000	+10.312%	10	5,598	-21.087%
2026-05-18	4.1700	4.1700	4.1700	4.1700	+1.707%	5	5,598	-12.950%
2026-05-15	4.0700	4.1000	3.9400	4.1000	+30.159%	33	5,598	-11.463%
2026-05-14	3.1500	3.1500	3.1500	3.1500	-8.696%	1	5,561	+15.238%
2026-05-13	3.3000	3.4500	3.3000	3.4500	+6.154%	10	5,561	+5.217%
2026-05-12	3.1900	3.2500	3.1900	3.2500	+7.616%	3	5,561	+11.692%
2026-05-11	3.0200	3.0200	3.0200	3.0200	+0.667%	3	5,561	+20.199%
2026-05-07	2.8000	3.0000	2.8000	3.0000	+4.530%	4	5,549	+21.000%
2026-05-06	2.9600	2.9600	2.8700	2.8700	-17.291%	2	5,549	+26.481%
2026-05-04	3.5100	3.5800	3.4700	3.4700	+13.399%	21	5,547	+4.611%
2026-05-01	3.2000	3.2000	3.0600	3.0600	-5.846%	3	5,538	+18.627%
2026-04-30	3.2000	3.2500	3.2000	3.2500	-0.915%	20	5,538	+11.692%
2026-04-29	3.1000	3.3000	3.1000	3.2800	+16.312%	105	5,543	+10.671%
2026-04-27	2.8200	2.8200	2.8200	2.8200	+1.805%	11	5,481	+28.723%
2026-04-24	2.7700	2.7700	2.7700	2.7700	-0.717%	2	5,480	+31.047%
2026-04-22	2.7900	2.7900	2.7900	2.7900	-2.448%	2	5,480	+30.108%
2026-04-21	2.8600	2.8600	2.8600	2.8600	+3.623%	50	5,530	+26.923%
2026-04-20	2.7600	2.7600	2.7600	2.7600	+2.985%	1	5,530	+31.522%
2026-04-17	2.6300	2.6800	2.6300	2.6800	+0.752%	4	5,529	+35.448%
2026-04-15	2.6500	2.6600	2.6500	2.6600	-8.904%	6	5,529	+36.466%
2026-04-13	2.9700	2.9700	2.9200	2.9200	-2.341%	6	5,533	+24.315%
2026-04-09	2.9900	2.9900	2.9900	2.9900	+4.181%	17	5,528	+21.405%
2026-04-08	2.9000	2.9000	2.8700	2.8700	-7.419%	11	5,545	+26.481%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-3.125%	4	5,535	+17.097%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-0.929%	9	5,541	+13.438%
2026-04-01	3.2300	3.2300	3.2300	3.2300	-0.615%	10	5,541	+12.384%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-21.687%	10	5,551	+11.692%
2026-03-27	4.2000	4.2000	4.0000	4.1500	+12.162%	61	5,541	-12.530%
2026-03-26	3.7000	3.7000	3.7000	3.7000	+5.714%	5	5,490	-1.892%
2026-03-25	3.6500	3.6500	3.5000	3.5000	-12.281%	6	5,490	+3.714%
2026-03-24	4.1000	4.1000	3.9900	3.9900	+9.615%	21	5,486	-9.023%
2026-03-23	3.6000	3.6400	3.6000	3.6400	-10.123%	60	5,475	-0.275%
2026-03-20	3.9000	4.1200	3.7800	4.0500	+32.787%	813	5,515	-10.370%
2026-03-17	3.0500	3.0500	3.0300	3.0500	-7.576%	71	6,369	+19.016%
2026-03-16	3.2900	3.3000	3.2900	3.3000	-10.569%	4	6,320	+10.000%
2026-03-13	3.4000	3.6900	3.4000	3.6900	+6.957%	331	6,319	-1.626%
2026-03-12	3.3600	3.4500	3.3000	3.4500	+6.481%	809	6,646	+5.217%
2026-03-11	2.7800	3.2500	2.7800	3.2400	+45.291%	27	7,390	+12.037%
2026-03-09	2.5500	2.5500	2.2300	2.2300	-14.231%	3	7,369	+62.780%
2026-03-06	2.5800	2.6000	2.5800	2.6000	+17.117%	53	7,371	+39.615%
2026-03-05	2.2300	2.2300	2.2200	2.2200	+6.220%	70	7,324	+63.514%
2026-03-03	2.1200	2.1600	2.0900	2.0900	+5.556%	209	7,374	+73.684%
2026-03-02	1.9400	2.0000	1.9400	1.9800	+14.451%	143	7,224	+83.333%
2026-02-27	1.7300	1.7300	1.7300	1.7300	-6.989%	2	7,081	+109.827%
2026-02-26	1.8300	1.8600	1.8300	1.8600	-5.102%	696	7,079	+95.161%
2026-02-25	2.0200	2.0200	1.9400	1.9600	-3.448%	651	5,791	+85.204%
2026-02-24	2.0800	2.0800	2.0100	2.0300	-3.333%	880	5,791	+78.818%
2026-02-23	2.1100	2.1100	2.0000	2.1000	-8.297%	2,276	4,921	+72.857%
2026-02-20	2.1800	2.2900	2.1300	2.2900	+1.778%	2,335	2,840	+58.515%
2026-02-19	2.2500	2.2500	2.2500	2.2500	-0.881%	10	526	+61.333%
2026-02-18	2.2400	2.2900	2.2400	2.2700	+0.889%	287	516	+59.912%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-3.846%	1	231	+61.333%
2026-02-13	2.3400	2.3400	2.3400	2.3400	-5.645%	20	210	+55.128%
2026-02-12	2.4800	2.4800	2.4800	2.4800	-10.469%	60	210	+46.371%
2026-02-11	2.7700	2.7700	2.7700	2.7700	+1.095%	1	226	+31.047%
2026-02-10	2.7500	2.7600	2.7400	2.7400	-14.642%	90	227	+32.482%
2026-02-09	3.2000	3.2100	3.2000	3.2100	+0.943%	60	252	+13.084%
2026-02-06	3.2300	3.3000	3.1800	3.1800	-5.075%	106	196	+14.151%
2026-01-30	3.3500	3.3500	3.3500	3.3500	+3.077%	1	95	+8.358%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+13.636%	20	94	+11.692%
2026-01-26	2.8800	2.8800	2.8600	2.8600	+2.143%	3	74	+26.923%
2026-01-16	2.8000	2.8000	2.8000	2.8000	+8.108%	4	74	+29.643%
2026-01-15	2.5900	2.5900	2.5900	2.5900	-11.301%	4	74	+40.154%
2026-01-13	2.9200	2.9200	2.9200	2.9200	-4.262%	20	70	+24.315%
2026-01-12	3.0500	3.0500	3.0500	3.0500	+5.172%	5	81	+19.016%
2026-01-09	3.2500	3.2500	2.9000	2.9000	-4.918%	6	76	+25.172%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-6.154%	5	70	+19.016%
2026-01-06	3.2000	3.2500	3.2000	3.2500	+3.175%	8	65	+11.692%
2026-01-05	3.2500	3.2500	3.1500	3.1500	-4.545%	56	1	+15.238%
2026-01-02	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+10.000%