Dark

TLT20260821C105
TLT Aug 21 2026 105.00 Call (TLT260821C00105000)
option OPRA

EOD

Aug 3, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	7,489	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	0.000%	2	7,490	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	0.000%	2	7,490	0.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	0.000%	18	7,490	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	0.000%	10	7,488	0.000%
2026-07-16	0.0100	0.0100	0.0100	0.0100	0.000%	10	7,488	0.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	0.000%	1	7,498	0.000%
2026-07-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	7,499	0.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	-50.000%	1,251	7,499	0.000%
2026-06-30	0.0200	0.0300	0.0200	0.0200	-33.333%	113	7,772	-50.000%
2026-06-26	0.0300	0.0300	0.0300	0.0300	0.000%	3	7,664	-66.667%
2026-06-25	0.0300	0.0300	0.0200	0.0300	0.000%	31	7,664	-66.667%
2026-06-24	0.0300	0.0300	0.0200	0.0300	+200.000%	296	7,651	-66.667%
2026-06-23	0.0100	0.0100	0.0100	0.0100	-50.000%	24	7,809	0.000%
2026-06-22	0.0200	0.0200	0.0200	0.0200	+100.000%	71	7,830	-50.000%
2026-06-18	0.0100	0.0100	0.0100	0.0100	-66.667%	191	7,967	0.000%
2026-06-17	0.0300	0.0300	0.0300	0.0300	0.000%	3	7,967	-66.667%
2026-06-16	0.0300	0.0300	0.0300	0.0300	0.000%	276	7,967	-66.667%
2026-06-15	0.0200	0.0300	0.0200	0.0300	0.000%	109	7,768	-66.667%
2026-06-12	0.0300	0.0300	0.0300	0.0300	0.000%	101	7,768	-66.667%
2026-06-09	0.0300	0.0300	0.0300	0.0300	0.000%	77	7,768	-66.667%
2026-06-04	0.0300	0.0300	0.0300	0.0300	-25.000%	2	7,692	-66.667%
2026-06-02	0.0400	0.0400	0.0400	0.0400	0.000%	138	7,701	-75.000%
2026-06-01	0.0400	0.0500	0.0400	0.0400	0.000%	282	7,760	-75.000%
2026-05-28	0.0400	0.0400	0.0300	0.0400	-20.000%	106	7,749	-75.000%
2026-05-27	0.0400	0.0500	0.0400	0.0500	+25.000%	2	7,821	-80.000%
2026-05-26	0.0400	0.0400	0.0400	0.0400	0.000%	1	7,821	-75.000%
2026-05-22	0.0400	0.0400	0.0400	0.0400	-33.333%	5	7,820	-75.000%
2026-05-19	0.0500	0.0700	0.0400	0.0600	+20.000%	2,403	7,820	-83.333%
2026-05-18	0.0500	0.0700	0.0500	0.0500	-16.667%	380	7,850	-80.000%
2026-05-15	0.0700	0.0700	0.0600	0.0600	0.000%	270	7,850	-83.333%
2026-05-14	0.0600	0.0600	0.0600	0.0600	0.000%	1	8,130	-83.333%
2026-05-13	0.0600	0.0600	0.0600	0.0600	-14.286%	5	8,130	-83.333%
2026-05-11	0.0600	0.0700	0.0600	0.0700	+16.667%	128	8,130	-85.714%
2026-05-08	0.0600	0.0700	0.0600	0.0600	-14.286%	86	8,153	-83.333%
2026-05-07	0.0700	0.0700	0.0700	0.0700	0.000%	1	8,107	-85.714%
2026-05-06	0.0700	0.0700	0.0700	0.0700	-12.500%	250	8,106	-85.714%
2026-05-04	0.0800	0.0800	0.0800	0.0800	0.000%	1	8,135	-87.500%
2026-05-01	0.0800	0.0800	0.0800	0.0800	-11.111%	1	8,136	-87.500%
2026-04-29	0.0900	0.0900	0.0900	0.0900	0.000%	34	8,136	-88.889%
2026-04-28	0.0900	0.0900	0.0900	0.0900	0.000%	1	8,170	-88.889%
2026-04-24	0.0900	0.0900	0.0900	0.0900	-18.182%	1	8,170	-88.889%
2026-04-21	0.1100	0.1100	0.1100	0.1100	+10.000%	3	8,170	-90.909%
2026-04-20	0.1000	0.1000	0.1000	0.1000	-9.091%	2	8,170	-90.000%
2026-04-17	0.1100	0.1100	0.1100	0.1100	+10.000%	100	8,170	-90.909%
2026-04-15	0.1000	0.1000	0.1000	0.1000	0.000%	22	8,170	-90.000%
2026-04-14	0.0900	0.1000	0.0900	0.1000	0.000%	105	8,148	-90.000%
2026-04-13	0.1000	0.1000	0.0900	0.1000	+11.111%	120	8,148	-90.000%
2026-04-10	0.0900	0.0900	0.0900	0.0900	-10.000%	86	8,084	-88.889%
2026-04-09	0.1000	0.1000	0.1000	0.1000	0.000%	3	7,998	-90.000%
2026-04-06	0.1100	0.1100	0.1000	0.1000	0.000%	47	7,997	-90.000%
2026-04-02	0.1000	0.1000	0.1000	0.1000	+11.111%	5	7,945	-90.000%
2026-04-01	0.1200	0.1200	0.0900	0.0900	-25.000%	119	7,945	-88.889%
2026-03-31	0.1200	0.1200	0.1200	0.1200	-14.286%	10	7,851	-91.667%
2026-03-30	0.1600	0.1600	0.1400	0.1400	-6.667%	24	7,841	-92.857%
2026-03-27	0.1400	0.1500	0.1400	0.1500	0.000%	9	7,840	-93.333%
2026-03-26	0.1500	0.1500	0.1500	0.1500	0.000%	21	7,839	-93.333%
2026-03-25	0.1500	0.1500	0.1500	0.1500	-6.250%	10	7,818	-93.333%
2026-03-24	0.1700	0.1700	0.1500	0.1600	-5.882%	116	7,808	-93.750%
2026-03-23	0.1800	0.1800	0.1700	0.1700	-10.526%	76	7,767	-94.118%
2026-03-20	0.1800	0.1900	0.1800	0.1900	-13.636%	3	7,711	-94.737%
2026-03-19	0.2100	0.2300	0.2000	0.2200	+22.222%	93	7,713	-95.455%
2026-03-17	0.1900	0.1900	0.1800	0.1800	-5.263%	30	7,742	-94.444%
2026-03-16	0.1900	0.1900	0.1900	0.1900	-5.000%	10	7,772	-94.737%
2026-03-13	0.2000	0.2000	0.1900	0.2000	-9.091%	85	7,778	-95.000%
2026-03-12	0.2000	0.2200	0.2000	0.2200	0.000%	43	7,778	-95.455%
2026-03-11	0.2000	0.2300	0.1900	0.2200	-8.333%	96	7,794	-95.455%
2026-03-10	0.2400	0.2400	0.2400	0.2400	+9.091%	1	7,762	-95.833%
2026-03-06	0.2200	0.2200	0.2200	0.2200	+4.762%	10	7,761	-95.455%
2026-03-04	0.2100	0.2200	0.2100	0.2100	-8.696%	45	7,751	-95.238%
2026-03-03	0.2300	0.2300	0.2300	0.2300	-4.167%	124	7,717	-95.652%
2026-03-02	0.2600	0.2600	0.2300	0.2400	-14.286%	383	7,593	-95.833%
2026-02-27	0.2800	0.2800	0.2700	0.2800	+21.739%	1,221	7,424	-96.429%
2026-02-26	0.2400	0.2400	0.2300	0.2300	-8.000%	2	7,126	-95.652%
2026-02-25	0.2400	0.2500	0.2300	0.2500	-7.407%	402	6,786	-96.000%
2026-02-24	0.2700	0.2700	0.2700	0.2700	+3.846%	2	6,786	-96.296%
2026-02-23	0.2800	0.2800	0.2600	0.2600	+4.000%	55	6,784	-96.154%
2026-02-20	0.2400	0.2500	0.2400	0.2500	-10.714%	37	6,785	-96.000%
2026-02-19	0.2800	0.2800	0.2800	0.2800	-12.500%	2	6,785	-96.429%
2026-02-18	0.3300	0.3300	0.3100	0.3200	-8.571%	303	6,785	-96.875%
2026-02-17	0.3600	0.3800	0.3500	0.3500	0.000%	331	6,636	-97.143%
2026-02-13	0.3600	0.3600	0.3400	0.3500	+9.375%	221	6,258	-97.143%
2026-02-12	0.2600	0.3200	0.2600	0.3200	+33.333%	168	6,258	-96.875%
2026-02-11	0.2400	0.2400	0.2400	0.2400	+4.348%	16	6,106	-95.833%
2026-02-09	0.2300	0.2300	0.2300	0.2300	-8.000%	5	6,091	-95.652%
2026-02-06	0.2400	0.2500	0.2400	0.2500	+13.636%	703	6,086	-96.000%
2026-02-05	0.2500	0.2500	0.2200	0.2200	+22.222%	383	5,413	-95.455%
2026-02-03	0.1800	0.1800	0.1800	0.1800	-18.182%	4	5,233	-94.444%
2026-01-29	0.2000	0.2200	0.2000	0.2200	+15.789%	182	5,237	-95.455%
2026-01-28	0.2000	0.2000	0.1900	0.1900	+5.556%	110	5,166	-94.737%
2026-01-27	0.1800	0.1800	0.1800	0.1800	-14.286%	10	5,066	-94.444%
2026-01-26	0.2100	0.2100	0.2100	0.2100	+5.000%	1	5,069	-95.238%
2026-01-22	0.2000	0.2000	0.2000	0.2000	+5.263%	13	5,069	-95.000%
2026-01-21	0.1900	0.1900	0.1900	0.1900	-5.000%	100	5,069	-94.737%
2026-01-20	0.2000	0.2000	0.2000	0.2000	-4.762%	100	5,069	-95.000%
2026-01-16	0.2000	0.2200	0.2000	0.2100	-8.696%	211	4,863	-95.238%
2026-01-15	0.2300	0.2400	0.2300	0.2300	+9.524%	106	4,863	-95.652%
2026-01-13	0.2100	0.2100	0.2100	0.2100	0.000%	88	4,863	-95.238%
2026-01-12	0.2100	0.2100	0.2100	0.2100	0.000%	8	4,951	-95.238%
2026-01-09	0.2100	0.2100	0.2100	0.2100	0.000%	5	4,951	-95.238%
2026-01-08	0.2100	0.2100	0.2000	0.2100	-8.696%	100	4,951	-95.238%
2026-01-07	0.2300	0.2300	0.2300	0.2300	+15.000%	9	5,003	-95.652%
2026-01-06	0.2000	0.2100	0.2000	0.2000	-13.043%	201	5,003	-95.000%
2026-01-05	0.2300	0.2300	0.2300	0.2300	+4.545%	290	5,299	-95.652%
2026-01-02	0.2200	0.2200	0.2200	0.2200	+10.000%	18	5,299	-95.455%
2025-12-31	0.2000	0.2000	0.2000	0.2000	0.000%	50	5,367	-95.000%
2025-12-30	0.3000	0.3000	0.1800	0.2000	-13.043%	370	5,367	-95.000%
2025-12-29	0.2300	0.2300	0.2100	0.2300	-4.167%	606	5,351	-95.652%
2025-12-26	0.2500	0.2500	0.2300	0.2400	0.000%	109	4,946	-95.833%
2025-12-24	0.2400	0.2400	0.2200	0.2400	+9.091%	1,202	3,669	-95.833%
2025-12-23	0.2100	0.2200	0.2100	0.2200	-12.000%	137	3,669	-95.455%
2025-12-22	0.2500	0.2500	0.2500	0.2500	-7.407%	100	3,732	-96.000%
2025-12-19	0.2700	0.2700	0.2700	0.2700	-12.903%	10	3,632	-96.296%
2025-12-18	0.3100	0.3200	0.3100	0.3100	+3.333%	50	3,630	-96.774%
2025-12-17	0.3100	0.3100	0.3000	0.3000	-6.250%	8	3,580	-96.667%
2025-12-16	0.3100	0.3200	0.3000	0.3200	-3.030%	233	3,574	-96.875%
2025-12-15	0.3500	0.3500	0.3300	0.3300	-5.714%	108	3,466	-96.970%
2025-12-12	0.3600	0.3600	0.3400	0.3500	-7.895%	138	3,367	-97.143%
2025-12-11	0.4200	0.4500	0.3800	0.3800	-11.628%	39	3,265	-97.368%
2025-12-10	0.4300	0.4300	0.4300	0.4300	-2.273%	20	3,226	-97.674%
2025-12-09	0.4400	0.4600	0.4200	0.4400	+7.317%	42	3,246	-97.727%
2025-12-08	0.4000	0.4100	0.4000	0.4100	-16.327%	22	3,238	-97.561%
2025-12-04	0.4800	0.5000	0.4800	0.4900	-2.000%	137	3,256	-97.959%
2025-12-02	0.5000	0.5000	0.5000	0.5000	-7.407%	100	3,167	-98.000%
2025-12-01	0.6000	0.6000	0.5300	0.5400	-8.475%	107	3,167	-98.148%
2025-11-28	0.5800	0.6200	0.5800	0.5900	-9.231%	200	3,121	-98.305%
2025-11-25	0.6500	0.6600	0.6500	0.6500	+3.175%	68	3,215	-98.462%
2025-11-24	0.6400	0.6400	0.6200	0.6300	0.000%	152	3,163	-98.413%
2025-11-21	0.6900	0.6900	0.6200	0.6300	-3.077%	4	3,012	-98.413%
2025-11-20	0.6500	0.6500	0.6500	0.6500	-4.412%	22	3,008	-98.462%
2025-11-19	0.6800	0.6800	0.6800	0.6800	+3.030%	1	2,987	-98.529%
2025-11-14	0.6800	0.6800	0.6600	0.6600	-17.500%	343	2,986	-98.485%
2025-11-12	0.8000	0.8000	0.8000	0.8000	-1.235%	1	3,105	-98.750%
2025-11-11	0.8300	0.8300	0.8100	0.8100	+5.195%	110	3,104	-98.765%
2025-11-10	0.7700	0.7700	0.7700	0.7700	-7.229%	1	3,163	-98.701%
2025-11-07	0.8600	0.8600	0.8300	0.8300	-6.742%	80	3,163	-98.795%
2025-11-06	0.8600	0.8900	0.8600	0.8900	+17.105%	136	3,083	-98.876%
2025-11-05	0.7600	0.7600	0.7600	0.7600	-10.588%	13	3,197	-98.684%
2025-11-04	0.8200	0.8500	0.8200	0.8500	+4.938%	839	3,190	-98.824%
2025-11-03	0.8200	0.8400	0.8100	0.8100	-4.706%	93	3,005	-98.765%
2025-10-31	0.9000	0.9000	0.8500	0.8500	-6.593%	462	3,005	-98.824%
2025-10-30	0.9200	0.9600	0.9000	0.9100	-8.081%	1,835	3,397	-98.901%
2025-10-29	1.0400	1.0400	0.9900	0.9900	-4.808%	468	3,799	-98.990%
2025-10-27	1.0100	1.0400	0.9900	1.0400	-1.887%	839	4,795	-99.038%
2025-10-24	1.0700	1.0800	1.0100	1.0600	-3.636%	673	4,795	-99.057%
2025-10-23	1.1400	1.1400	1.1000	1.1000	-8.333%	260	4,475	-99.091%
2025-10-21	1.2000	1.2000	1.2000	1.2000	+7.143%	20	4,352	-99.167%
2025-10-20	1.0900	1.1200	1.0800	1.1200	+1.818%	176	4,352	-99.107%
2025-10-17	1.1500	1.1500	1.1000	1.1000	-7.563%	93	4,255	-99.091%
2025-10-16	0.9800	1.1900	0.9800	1.1900	+20.202%	180	4,337	-99.160%
2025-10-15	1.0700	1.0800	0.9800	0.9900	-1.980%	142	4,239	-98.990%
2025-10-14	1.0000	1.0400	1.0000	1.0100	+3.061%	349	4,097	-99.010%
2025-10-13	0.9500	0.9800	0.9400	0.9800	+5.376%	118	3,987	-98.980%
2025-10-10	0.9200	0.9500	0.9200	0.9300	+9.412%	311	3,879	-98.925%
2025-10-09	0.8400	0.8500	0.8300	0.8500	-1.163%	598	3,887	-98.824%
2025-10-08	0.8700	0.8700	0.8600	0.8600	+8.861%	151	3,406	-98.837%
2025-10-06	0.8000	0.8000	0.7900	0.7900	-5.952%	240	3,269	-98.734%
2025-10-03	0.8600	0.8600	0.8200	0.8400	-3.448%	227	3,125	-98.810%
2025-10-02	0.8600	0.8700	0.8100	0.8700	+3.571%	453	2,921	-98.851%
2025-10-01	0.9000	0.9000	0.8400	0.8400	-1.176%	222	2,598	-98.810%
2025-09-30	0.9000	0.9400	0.8300	0.8500	-4.494%	335	2,401	-98.824%
2025-09-29	0.8700	0.8900	0.8500	0.8900	+11.250%	215	2,187	-98.876%
2025-09-26	0.8100	0.8100	0.8000	0.8000	-2.439%	1,008	2,012	-98.750%
2025-09-25	0.8300	0.8500	0.8000	0.8200	-2.381%	338	2,346	-98.780%
2025-09-24	0.8500	0.8500	0.8200	0.8400	0.000%	485	2,043	-98.810%
2025-09-23	0.8000	0.8400	0.8000	0.8400	+6.329%	102	1,854	-98.810%
2025-09-22	0.7800	0.7900	0.7800	0.7900	+1.282%	17	1,752	-98.734%
2025-09-19	0.8100	0.8100	0.7800	0.7800	-3.704%	28	1,736	-98.718%
2025-09-18	0.8400	0.8600	0.8100	0.8100	-17.347%	9	1,713	-98.765%
2025-09-17	1.0700	1.0800	0.9800	0.9800	-6.667%	9	1,708	-98.980%
2025-09-16	1.0500	1.0700	1.0200	1.0500	+1.942%	203	1,704	-99.048%
2025-09-15	1.0500	1.0500	1.0300	1.0300	-0.962%	1,151	1,503	-99.029%
2025-09-11	1.0900	1.0900	1.0400	1.0400	-0.952%	5	372	-99.038%
2025-09-10	1.0100	1.0500	1.0100	1.0500	+10.526%	3	369	-99.048%
2025-09-09	0.9900	0.9900	0.9500	0.9500	-7.767%	33	368	-98.947%
2025-09-08	1.0100	1.0300	0.9800	1.0300	+11.957%	34	345	-99.029%
2025-09-05	0.9100	0.9400	0.9000	0.9200	+15.000%	6	320	-98.913%
2025-09-04	0.8500	0.8600	0.8000	0.8000	+1.266%	321	320	-98.750%
2025-09-03	0.8000	0.8000	0.7900	0.7900	+9.722%	2	67	-98.734%
2025-09-02	0.7200	0.7200	0.7200	0.7200	-4.000%	3	67	-98.611%
2025-08-29	0.7500	0.7500	0.7500	0.7500	-5.063%	8	56	-98.667%
2025-08-25	0.7900	0.7900	0.7900	0.7900	-7.059%	2	56	-98.734%
2025-08-22	0.8500	0.8500	0.8500	0.8500	+7.595%	1	54	-98.824%
2025-08-21	0.7900	0.7900	0.7900	0.7900	-2.469%	2	53	-98.734%
2025-08-20	0.8400	0.8400	0.8100	0.8100	+2.532%	15	53	-98.765%
2025-08-19	0.8300	0.8300	0.7900	0.7900	0.000%	38	0	-98.734%