Dark

TLT20260821C100
TLT Aug 21 2026 100.00 Call (TLT260821C00100000)
option OPRA

EOD

Jul 31, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,892	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	0.000%	4	5,892	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	0.000%	4	5,888	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,886	0.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	6	5,886	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	0.000%	56	5,880	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	0.000%	6	5,824	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	0.000%	31	5,818	0.000%
2026-07-20	0.0100	0.0100	0.0100	0.0100	0.000%	12	5,808	0.000%
2026-07-17	0.0100	0.0200	0.0100	0.0100	0.000%	114	5,796	0.000%
2026-07-16	0.0100	0.0100	0.0100	0.0100	0.000%	133	5,684	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	80	5,551	0.000%
2026-07-13	0.0100	0.0100	0.0100	0.0100	-50.000%	320	5,505	0.000%
2026-07-09	0.0100	0.0200	0.0100	0.0200	0.000%	25	5,385	-50.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	+100.000%	33	5,385	-50.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	-50.000%	4	5,352	0.000%
2026-07-06	0.0200	0.0300	0.0200	0.0200	0.000%	308	5,352	-50.000%
2026-07-02	0.0200	0.0200	0.0200	0.0200	-33.333%	200	5,255	-50.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	0.000%	50	5,255	-66.667%
2026-06-26	0.0400	0.0400	0.0300	0.0300	-25.000%	111	5,249	-66.667%
2026-06-25	0.0400	0.0400	0.0400	0.0400	-20.000%	20	5,190	-75.000%
2026-06-24	0.0400	0.0500	0.0400	0.0500	+25.000%	406	5,198	-80.000%
2026-06-23	0.0400	0.0400	0.0400	0.0400	+33.333%	30	4,873	-75.000%
2026-06-22	0.0300	0.0300	0.0300	0.0300	0.000%	80	4,859	-66.667%
2026-06-18	0.0400	0.0400	0.0300	0.0300	0.000%	291	4,784	-66.667%
2026-06-17	0.0400	0.0400	0.0300	0.0300	-25.000%	12	4,784	-66.667%
2026-06-16	0.0400	0.0400	0.0400	0.0400	0.000%	5	4,784	-75.000%
2026-06-15	0.0400	0.0400	0.0400	0.0400	0.000%	200	4,734	-75.000%
2026-06-12	0.0400	0.0400	0.0400	0.0400	-33.333%	100	4,734	-75.000%
2026-06-11	0.0500	0.0600	0.0500	0.0600	0.000%	14	4,734	-83.333%
2026-06-10	0.0600	0.0600	0.0600	0.0600	0.000%	5	4,723	-83.333%
2026-06-09	0.0600	0.0600	0.0600	0.0600	0.000%	40	4,726	-83.333%
2026-06-08	0.0500	0.0600	0.0500	0.0600	0.000%	8	4,741	-83.333%
2026-06-05	0.0500	0.0600	0.0500	0.0600	+20.000%	622	4,739	-83.333%
2026-06-04	0.0600	0.0600	0.0500	0.0500	-16.667%	38	4,759	-80.000%
2026-06-03	0.0700	0.0700	0.0500	0.0600	-14.286%	35	4,759	-83.333%
2026-06-02	0.0600	0.0700	0.0600	0.0700	+16.667%	3	4,746	-85.714%
2026-06-01	0.0600	0.0600	0.0600	0.0600	0.000%	10	4,746	-83.333%
2026-05-29	0.0700	0.0700	0.0600	0.0600	-25.000%	28	4,749	-83.333%
2026-05-28	0.0600	0.0800	0.0600	0.0800	+33.333%	21	4,748	-87.500%
2026-05-27	0.0700	0.0700	0.0600	0.0600	-14.286%	12	4,738	-83.333%
2026-05-26	0.0700	0.0700	0.0700	0.0700	+16.667%	1	4,728	-85.714%
2026-05-22	0.0700	0.0700	0.0600	0.0600	-14.286%	14	4,728	-83.333%
2026-05-21	0.0700	0.0700	0.0700	0.0700	-22.222%	31	4,732	-85.714%
2026-05-20	0.0800	0.0900	0.0800	0.0900	+12.500%	14	4,732	-88.889%
2026-05-19	0.0800	0.0900	0.0800	0.0800	-20.000%	66	4,766	-87.500%
2026-05-18	0.0900	0.1000	0.0900	0.1000	0.000%	55	4,766	-90.000%
2026-05-15	0.1000	0.1000	0.0900	0.1000	0.000%	60	4,766	-90.000%
2026-05-14	0.1000	0.1000	0.0900	0.1000	+11.111%	16	4,703	-90.000%
2026-05-12	0.0900	0.0900	0.0900	0.0900	-10.000%	1	4,704	-88.889%
2026-05-11	0.1000	0.1100	0.1000	0.1000	0.000%	31	4,704	-90.000%
2026-05-08	0.1200	0.1200	0.1000	0.1000	-9.091%	56	4,715	-90.000%
2026-05-07	0.1100	0.1100	0.1100	0.1100	0.000%	10	4,702	-90.909%
2026-05-04	0.1200	0.1200	0.1100	0.1100	-8.333%	200	4,697	-90.909%
2026-05-01	0.1300	0.1300	0.1200	0.1200	-14.286%	7	4,769	-91.667%
2026-04-30	0.1400	0.1400	0.1400	0.1400	+7.692%	2	4,769	-92.857%
2026-04-28	0.1300	0.1300	0.1300	0.1300	0.000%	17	4,767	-92.308%
2026-04-27	0.1300	0.1300	0.1300	0.1300	-7.143%	6	4,775	-92.308%
2026-04-24	0.1400	0.1500	0.1400	0.1400	-12.500%	33	4,781	-92.857%
2026-04-23	0.1500	0.1600	0.1500	0.1600	+6.667%	129	4,838	-93.750%
2026-04-22	0.1500	0.1500	0.1500	0.1500	0.000%	14	4,834	-93.333%
2026-04-21	0.1400	0.1500	0.1400	0.1500	0.000%	20	4,826	-93.333%
2026-04-20	0.1500	0.1500	0.1400	0.1500	-6.250%	75	4,826	-93.333%
2026-04-17	0.1500	0.1600	0.1500	0.1600	+6.667%	314	4,875	-93.750%
2026-04-16	0.1500	0.1500	0.1500	0.1500	+15.385%	32	4,730	-93.333%
2026-04-15	0.1500	0.1500	0.1300	0.1300	-13.333%	16	4,748	-92.308%
2026-04-14	0.1400	0.1500	0.1400	0.1500	+7.143%	4	4,746	-93.333%
2026-04-13	0.1400	0.1400	0.1400	0.1400	+7.692%	3	4,745	-92.857%
2026-04-10	0.1400	0.1400	0.1300	0.1300	-7.143%	18	4,747	-92.308%
2026-04-09	0.1500	0.1500	0.1400	0.1400	-12.500%	3	4,750	-92.857%
2026-04-08	0.1700	0.1700	0.1600	0.1600	+6.667%	8	4,750	-93.750%
2026-04-07	0.1500	0.1500	0.1500	0.1500	-6.250%	11	4,752	-93.333%
2026-04-06	0.1500	0.1600	0.1500	0.1600	0.000%	28	4,751	-93.750%
2026-04-02	0.1500	0.1600	0.1500	0.1600	0.000%	10	4,739	-93.750%
2026-04-01	0.2000	0.2000	0.1400	0.1600	-23.810%	75	4,739	-93.750%
2026-03-31	0.2100	0.2100	0.2100	0.2100	-16.000%	48	4,769	-95.238%
2026-03-30	0.2400	0.2500	0.2400	0.2500	+4.167%	111	4,764	-96.000%
2026-03-27	0.2300	0.2400	0.2000	0.2400	+4.348%	103	4,723	-95.833%
2026-03-26	0.2200	0.2400	0.2200	0.2300	-4.167%	45	4,732	-95.652%
2026-03-25	0.2500	0.2500	0.2400	0.2400	0.000%	4	4,727	-95.833%
2026-03-24	0.2600	0.2600	0.2400	0.2400	-14.286%	46	4,726	-95.833%
2026-03-23	0.2800	0.2800	0.2600	0.2800	-6.667%	4	4,699	-96.429%
2026-03-20	0.3200	0.3200	0.2900	0.3000	-11.765%	253	4,696	-96.667%
2026-03-19	0.2900	0.3500	0.2900	0.3400	+13.333%	228	4,588	-97.059%
2026-03-18	0.3000	0.3000	0.2900	0.3000	-3.226%	107	4,586	-96.667%
2026-03-17	0.3200	0.3200	0.3100	0.3100	-6.061%	7	4,591	-96.774%
2026-03-16	0.3500	0.3500	0.3300	0.3300	-5.714%	5	4,593	-96.970%
2026-03-13	0.3700	0.3700	0.3200	0.3500	-5.405%	31	4,590	-97.143%
2026-03-12	0.3700	0.3900	0.3700	0.3700	+2.778%	20	4,588	-97.297%
2026-03-11	0.3500	0.3600	0.3300	0.3600	-7.692%	72	4,596	-97.222%
2026-03-10	0.4200	0.4200	0.3900	0.3900	-15.217%	8	4,572	-97.436%
2026-03-09	0.4000	0.4600	0.4000	0.4600	+9.524%	45	4,566	-97.826%
2026-03-06	0.3800	0.4500	0.3500	0.4200	+10.526%	547	5,125	-97.619%
2026-03-05	0.3500	0.4000	0.3500	0.3800	0.000%	150	5,264	-97.368%
2026-03-04	0.4000	0.4100	0.3800	0.3800	-15.556%	321	5,318	-97.368%
2026-03-03	0.3900	0.5000	0.3900	0.4500	0.000%	481	5,373	-97.778%
2026-03-02	0.5000	0.5000	0.4200	0.4500	-22.414%	148	5,722	-97.778%
2026-02-27	0.5000	0.5800	0.5000	0.5800	+26.087%	464	5,768	-98.276%
2026-02-26	0.4400	0.4800	0.4400	0.4600	+2.222%	455	5,722	-97.826%
2026-02-25	0.4500	0.4600	0.4200	0.4500	-4.255%	731	6,359	-97.778%
2026-02-24	0.5100	0.5400	0.4500	0.4700	-2.083%	10,609	6,359	-97.872%
2026-02-23	0.4700	0.5400	0.4500	0.4800	+2.128%	4,696	12,521	-97.917%
2026-02-20	0.5500	0.5500	0.4400	0.4700	-11.321%	336	8,700	-97.872%
2026-02-19	0.5300	0.5600	0.5200	0.5300	0.000%	106	8,874	-98.113%
2026-02-18	0.5800	0.6200	0.5300	0.5300	-18.462%	414	8,879	-98.113%
2026-02-17	0.6400	0.7100	0.6300	0.6500	+4.839%	8,343	8,737	-98.462%
2026-02-13	0.6600	0.6700	0.6200	0.6200	+1.639%	114	1,530	-98.387%
2026-02-12	0.4600	0.6100	0.4600	0.6100	+41.860%	209	1,530	-98.361%
2026-02-11	0.4300	0.4300	0.4300	0.4300	-10.417%	11	1,523	-97.674%
2026-02-10	0.4600	0.4800	0.4600	0.4800	+14.286%	87	1,523	-97.917%
2026-02-09	0.4000	0.4200	0.4000	0.4200	-8.696%	70	1,473	-97.619%
2026-02-06	0.4600	0.4600	0.4600	0.4600	+2.222%	51	1,444	-97.826%
2026-02-05	0.3500	0.4500	0.3500	0.4500	+36.364%	287	1,443	-97.778%
2026-02-04	0.3400	0.3400	0.3300	0.3300	0.000%	40	1,338	-96.970%
2026-02-03	0.3300	0.3300	0.3300	0.3300	-10.811%	30	1,298	-96.970%
2026-02-02	0.4200	0.4200	0.3700	0.3700	-7.500%	2	1,306	-97.297%
2026-01-30	0.3900	0.4000	0.3900	0.4000	+2.564%	16	1,306	-97.500%
2026-01-29	0.4000	0.4100	0.3900	0.3900	+8.333%	23	1,290	-97.436%
2026-01-27	0.3600	0.3600	0.3600	0.3600	-7.692%	2	1,306	-97.222%
2026-01-26	0.3900	0.3900	0.3900	0.3900	+14.706%	5	1,308	-97.436%
2026-01-22	0.3300	0.3400	0.3300	0.3400	-2.857%	16	1,303	-97.059%
2026-01-21	0.3500	0.3500	0.3500	0.3500	-2.778%	12	1,309	-97.143%
2026-01-20	0.3400	0.3600	0.3400	0.3600	-14.286%	53	1,299	-97.222%
2026-01-15	0.4200	0.4200	0.4200	0.4200	-2.326%	264	1,298	-97.619%
2026-01-14	0.4000	0.4300	0.4000	0.4300	+10.256%	7	1,554	-97.674%
2026-01-13	0.3900	0.3900	0.3900	0.3900	+5.405%	1	1,554	-97.436%
2026-01-12	0.3600	0.3700	0.3600	0.3700	-2.632%	16	1,554	-97.297%
2026-01-09	0.3800	0.3800	0.3800	0.3800	+2.703%	5	1,538	-97.368%
2026-01-08	0.3700	0.3700	0.3700	0.3700	-7.500%	30	1,534	-97.297%
2026-01-07	0.4000	0.4000	0.4000	0.4000	+11.111%	3	1,510	-97.500%
2026-01-06	0.3600	0.3600	0.3600	0.3600	-7.692%	25	1,511	-97.222%
2026-01-05	0.3800	0.3900	0.3800	0.3900	+5.405%	12	1,486	-97.436%
2026-01-02	0.3700	0.3900	0.3700	0.3700	-13.953%	9	1,484	-97.297%
2025-12-31	0.4300	0.4300	0.4300	0.4300	+10.256%	1	1,486	-97.674%
2025-12-30	0.4100	0.4600	0.3900	0.3900	-13.333%	57	1,486	-97.436%
2025-12-29	0.4400	0.4700	0.4400	0.4500	+7.143%	7	1,445	-97.778%
2025-12-26	0.4200	0.4200	0.4200	0.4200	-4.545%	1	1,443	-97.619%
2025-12-23	0.4000	0.4400	0.4000	0.4400	0.000%	2	1,443	-97.727%
2025-12-22	0.4500	0.4500	0.4400	0.4400	-8.333%	6	1,443	-97.727%
2025-12-19	0.4800	0.4800	0.4800	0.4800	-5.882%	1	1,443	-97.917%
2025-12-17	0.5100	0.5100	0.5100	0.5100	-5.556%	1	1,443	-98.039%
2025-12-16	0.5500	0.5500	0.5400	0.5400	-5.263%	31	1,443	-98.148%
2025-12-15	0.5700	0.5800	0.5700	0.5700	+5.556%	20	1,429	-98.246%
2025-12-12	0.5900	0.5900	0.5400	0.5400	-19.403%	40	1,436	-98.148%
2025-12-11	0.7100	0.7100	0.6700	0.6700	-5.634%	6	1,431	-98.507%
2025-12-10	0.7100	0.7100	0.7100	0.7100	0.000%	2	1,431	-98.592%
2025-12-09	0.7000	0.7200	0.7000	0.7100	+4.412%	5	1,431	-98.592%
2025-12-08	0.7300	0.7300	0.6800	0.6800	-12.821%	4	1,431	-98.529%
2025-12-05	0.7800	0.7800	0.7800	0.7800	-7.143%	1	1,432	-98.718%
2025-12-04	0.8500	0.8500	0.8400	0.8400	-2.326%	122	1,432	-98.810%
2025-12-03	0.8600	0.8800	0.8500	0.8600	0.000%	75	1,312	-98.837%
2025-12-02	0.8300	0.8700	0.8200	0.8600	-5.495%	42	1,353	-98.837%
2025-12-01	0.9200	0.9200	0.9100	0.9100	-16.514%	11	1,323	-98.901%
2025-11-28	1.2200	1.2200	1.0900	1.0900	-4.386%	15	1,332	-99.083%
2025-11-26	1.0600	1.1400	1.0400	1.1400	+7.547%	4	1,315	-99.123%
2025-11-25	1.0600	1.0600	1.0600	1.0600	0.000%	2	1,315	-99.057%
2025-11-24	1.0600	1.0600	1.0600	1.0600	-0.935%	1	1,317	-99.057%
2025-11-20	1.0200	1.0700	1.0100	1.0700	-1.835%	26	1,317	-99.065%
2025-11-19	1.0900	1.0900	1.0900	1.0900	+2.830%	1	1,317	-99.083%
2025-11-18	1.0600	1.0600	1.0600	1.0600	-2.752%	1	1,316	-99.057%
2025-11-17	1.0600	1.0900	1.0400	1.0900	+0.926%	127	1,316	-99.083%
2025-11-14	1.1800	1.1800	1.0400	1.0800	-4.425%	18	1,196	-99.074%
2025-11-13	1.1800	1.1800	1.1300	1.1300	-11.024%	33	1,187	-99.115%
2025-11-12	1.3100	1.3100	1.2700	1.2700	0.000%	3	1,217	-99.213%
2025-11-11	1.3000	1.3000	1.2700	1.2700	+5.833%	17	1,215	-99.213%
2025-11-10	1.2000	1.2000	1.2000	1.2000	-6.250%	5	1,231	-99.167%
2025-11-07	1.2600	1.2800	1.2600	1.2800	-3.759%	5	1,227	-99.219%
2025-11-06	1.2600	1.3300	1.2600	1.3300	+14.655%	14	1,226	-99.248%
2025-11-05	1.1600	1.1600	1.1500	1.1600	-12.121%	14	1,236	-99.138%
2025-11-04	1.2600	1.3400	1.2600	1.3200	+5.600%	87	1,223	-99.242%
2025-11-03	1.2700	1.2700	1.2500	1.2500	-12.587%	53	1,273	-99.200%
2025-10-30	1.4700	1.4700	1.4300	1.4300	-7.143%	28	1,273	-99.301%
2025-10-29	1.6600	1.6600	1.5400	1.5400	-11.494%	11	1,295	-99.351%
2025-10-28	1.6900	1.7400	1.6900	1.7400	+5.455%	17	1,294	-99.425%
2025-10-27	1.6700	1.6900	1.6400	1.6500	+1.852%	39	1,277	-99.394%
2025-10-24	1.6200	1.6200	1.6200	1.6200	-12.432%	4	1,277	-99.383%
2025-10-22	1.8800	1.9000	1.8500	1.8500	-3.141%	54	1,281	-99.459%
2025-10-21	1.8800	1.9100	1.8800	1.9100	+10.405%	23	1,232	-99.476%
2025-10-20	1.7400	1.7400	1.7300	1.7300	+1.170%	6	1,220	-99.422%
2025-10-17	1.7700	1.7700	1.7100	1.7100	-7.568%	35	1,214	-99.415%
2025-10-16	1.5200	1.8500	1.5200	1.8500	+10.778%	890	1,181	-99.459%
2025-10-14	1.6200	1.6700	1.6200	1.6700	+12.081%	6	399	-99.401%
2025-10-13	1.5200	1.5600	1.4500	1.4900	-4.487%	12	398	-99.329%
2025-10-10	1.4400	1.5600	1.4100	1.5600	+16.418%	9	397	-99.359%
2025-10-09	1.3300	1.3800	1.2800	1.3400	+3.077%	28	398	-99.254%
2025-10-08	1.3300	1.3500	1.2900	1.3000	+4.000%	33	400	-99.231%
2025-10-07	1.2500	1.3000	1.2200	1.2500	+2.459%	52	401	-99.200%
2025-10-06	1.2300	1.2700	1.2000	1.2200	-3.937%	57	399	-99.180%
2025-10-03	1.3500	1.3500	1.2700	1.2700	-3.788%	64	399	-99.213%
2025-10-02	1.3400	1.3800	1.3000	1.3200	+3.125%	50	388	-99.242%
2025-10-01	1.3400	1.3400	1.2700	1.2800	-0.775%	148	388	-99.219%
2025-09-30	1.4000	1.4500	1.2700	1.2900	-7.194%	50	417	-99.225%
2025-09-29	1.3600	1.3900	1.3600	1.3900	+10.317%	12	403	-99.281%
2025-09-25	1.2800	1.2800	1.2600	1.2600	-4.545%	2	391	-99.206%
2025-09-23	1.2400	1.3200	1.2400	1.3200	+5.600%	60	391	-99.242%
2025-09-22	1.2500	1.2500	1.2500	1.2500	-3.101%	5	391	-99.200%
2025-09-19	1.2700	1.3000	1.2700	1.2900	-4.444%	12	396	-99.225%
2025-09-18	1.3500	1.3600	1.3500	1.3500	-13.462%	26	392	-99.259%
2025-09-17	1.7300	1.7300	1.5500	1.5600	-7.143%	16	406	-99.359%
2025-09-16	1.6200	1.6800	1.6100	1.6800	+1.818%	4	405	-99.405%
2025-09-15	1.6000	1.6500	1.6000	1.6500	+4.430%	35	407	-99.394%
2025-09-12	1.5500	1.5800	1.5100	1.5800	-4.819%	25	410	-99.367%
2025-09-11	1.6700	1.7300	1.6500	1.6600	+0.606%	96	395	-99.398%
2025-09-10	1.5000	1.6600	1.5000	1.6500	+7.143%	80	325	-99.394%
2025-09-09	1.4900	1.5400	1.4500	1.5400	-3.750%	122	380	-99.351%
2025-09-08	1.5500	1.6100	1.4900	1.6000	+11.888%	151	437	-99.375%
2025-09-05	1.3900	1.4300	1.3800	1.4300	+11.719%	54	321	-99.301%
2025-09-04	1.2500	1.2800	1.2500	1.2800	+7.563%	109	269	-99.219%
2025-09-03	1.1000	1.1900	1.1000	1.1900	+14.423%	4	235	-99.160%
2025-09-02	1.0700	1.0700	1.0400	1.0400	-7.965%	7	235	-99.038%
2025-08-29	1.1200	1.1300	1.1000	1.1300	-5.833%	17	224	-99.115%
2025-08-28	1.1700	1.2000	1.1700	1.2000	+10.092%	52	224	-99.167%
2025-08-27	1.0600	1.0900	1.0600	1.0900	-6.034%	21	173	-99.083%
2025-08-26	1.1600	1.1600	1.1600	1.1600	+1.754%	2	152	-99.138%
2025-08-25	1.1700	1.1800	1.1400	1.1400	-6.557%	126	150	-99.123%
2025-08-22	1.2300	1.2800	1.2200	1.2200	+1.667%	6	29	-99.180%
2025-08-21	1.2100	1.2300	1.2000	1.2000	-4.762%	11	24	-99.167%
2025-08-20	1.2700	1.2700	1.2600	1.2600	+3.279%	12	14	-99.206%
2025-08-19	1.2100	1.2200	1.2100	1.2200	0.000%	2	0	-99.180%