Dark

TLT20260821C75
TLT Aug 21 2026 75.00 Call (TLT260821C00075000)
option OPRA

EOD

Jul 31, 2026

6.95-8.553%(-0.65)330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.9500	6.9500	6.9000	6.9500	-8.553%	330	95	0.000%
2026-07-30	7.8500	7.8500	7.6000	7.6000	-13.636%	5	103	-8.553%
2026-07-29	8.8000	8.8000	8.8000	8.8000	+0.571%	2	105	-21.023%
2026-07-22	8.7500	8.7500	8.6800	8.7500	-0.455%	26	110	-20.571%
2026-07-21	8.8500	8.8500	8.6700	8.7900	-7.278%	44	106	-20.933%
2026-07-15	9.4800	9.4800	9.4800	9.4800	+2.486%	1	74	-26.688%
2026-07-14	9.2500	9.2500	9.2500	9.2500	-5.322%	5	74	-24.865%
2026-07-10	9.6200	9.7700	9.5300	9.7700	+1.983%	92	69	-28.864%
2026-07-08	9.5800	9.5800	9.5800	9.5800	-10.467%	6	44	-27.453%
2026-07-02	10.7000	10.7000	10.7000	10.7000	-13.710%	1	50	-35.047%
2026-06-29	12.4000	12.4000	12.4000	12.4000	-0.241%	42	166	-43.952%
2026-06-24	12.3500	12.4300	12.3500	12.4300	+8.559%	6	208	-44.087%
2026-06-23	11.4500	11.4500	11.4500	11.4500	0.000%	20	213	-39.301%
2026-06-17	11.4000	11.4500	11.4000	11.4500	-0.174%	154	365	-39.301%
2026-06-16	11.4700	11.4700	11.4700	11.4700	+3.147%	2	365	-39.407%
2026-06-15	11.1200	11.1200	11.1200	11.1200	+2.488%	1	405	-37.500%
2026-06-12	10.6300	10.8500	10.6300	10.8500	-2.516%	101	405	-35.945%
2026-06-11	11.1300	11.1300	11.1300	11.1300	+7.953%	3	405	-37.556%
2026-06-10	10.4000	10.4000	10.3100	10.3100	-0.097%	3	409	-32.590%
2026-06-09	10.3200	10.3200	10.3200	10.3200	+4.242%	10	415	-32.655%
2026-06-08	9.9000	9.9000	9.9000	9.9000	-3.883%	5	405	-29.798%
2026-06-05	10.3000	10.3000	10.3000	10.3000	-4.806%	100	405	-32.524%
2026-06-02	10.8100	10.8200	10.8100	10.8200	+1.596%	45	305	-35.767%
2026-06-01	10.3200	10.6500	10.3200	10.6500	-1.389%	31	305	-34.742%
2026-05-29	10.7200	10.8000	10.7200	10.8000	+6.090%	101	305	-35.648%
2026-05-26	10.3500	10.3500	10.1800	10.1800	+13.743%	55	449	-31.729%
2026-05-21	8.9500	8.9500	8.9500	8.9500	-2.079%	2	471	-22.346%
2026-05-20	9.1400	9.1400	9.1400	9.1400	+10.520%	10	471	-23.961%
2026-05-19	8.2700	8.2700	8.2700	8.2700	-8.619%	5	469	-15.961%
2026-05-15	9.1300	9.1300	9.0000	9.0500	-13.563%	240	469	-23.204%
2026-05-14	10.4500	10.4900	10.4300	10.4700	+5.226%	108	254	-33.620%
2026-05-13	9.9500	9.9500	9.9500	9.9500	-1.680%	3	213	-30.151%
2026-05-12	10.3500	10.3500	10.1200	10.1200	-9.075%	105	213	-31.324%
2026-05-01	11.1300	11.1300	11.1300	11.1300	-5.277%	1	213	-37.556%
2026-04-21	11.7500	11.7500	11.7500	11.7500	-1.756%	5	208	-40.851%
2026-04-20	11.9600	11.9600	11.9600	11.9600	+0.504%	2	208	-41.890%
2026-04-13	11.7600	11.9000	11.7500	11.9000	+1.536%	20	214	-41.597%
2026-04-10	11.7200	11.7200	11.7200	11.7200	-2.252%	5	206	-40.700%
2026-04-01	11.9900	11.9900	11.9900	11.9900	+5.825%	1	202	-42.035%
2026-03-27	11.3300	11.3300	11.3300	11.3300	-0.439%	30	202	-38.658%
2026-03-20	11.3800	11.3800	11.3800	11.3800	-7.178%	2	187	-38.928%
2026-03-18	12.3500	12.3500	12.2600	12.2600	+2.167%	10	189	-43.312%
2026-03-13	12.0000	12.0000	12.0000	12.0000	-4.306%	30	189	-42.083%
2026-03-12	12.5400	12.5400	12.5400	12.5400	-7.454%	3	159	-44.577%
2026-03-06	13.5500	13.5500	13.5500	13.5500	-2.025%	5	156	-48.708%
2026-03-05	13.8300	13.8300	13.8300	13.8300	-12.468%	5	156	-49.747%
2026-02-27	15.7000	15.8000	15.6000	15.8000	+3.403%	32	156	-56.013%
2026-02-26	15.2800	15.2800	15.2800	15.2800	+2.003%	2	446	-54.516%
2026-02-23	14.9800	14.9800	14.9800	14.9800	+3.453%	4	444	-53.605%
2026-02-20	14.1800	14.4800	14.1800	14.4800	-3.402%	11	443	-52.003%
2026-02-17	14.9900	14.9900	14.9900	14.9900	+1.765%	4	443	-53.636%
2026-02-13	14.7300	14.7300	14.7300	14.7300	+5.214%	5	442	-52.817%
2026-02-12	14.0000	14.0000	14.0000	14.0000	+10.672%	1	442	-50.357%
2026-02-09	12.6500	12.6500	12.6500	12.6500	+6.841%	1	443	-45.059%
2026-02-03	11.8400	11.8400	11.8400	11.8400	-2.551%	1	442	-41.301%
2026-02-02	12.1000	12.1500	12.0500	12.1500	-8.302%	97	441	-42.798%
2026-01-26	13.2500	13.2500	13.2500	13.2500	+2.317%	10	350	-47.547%
2026-01-13	12.8500	12.9500	12.8500	12.9500	-0.385%	84	360	-46.332%
2026-01-07	13.0000	13.0000	13.0000	13.0000	+1.246%	10	276	-46.538%
2026-01-05	12.8400	12.8400	12.8400	12.8400	+3.548%	10	276	-45.872%
2026-01-02	12.4000	12.4000	12.4000	12.4000	-2.362%	1	276	-43.952%
2025-12-31	12.7000	12.7000	12.7000	12.7000	-4.151%	2	275	-45.276%
2025-12-29	13.2500	13.2500	13.2500	13.2500	-1.487%	3	275	-47.547%
2025-12-24	13.4500	13.4500	13.4500	13.4500	+4.264%	1	277	-48.327%
2025-12-23	12.8500	12.9000	12.8500	12.9000	+0.624%	8	277	-46.124%
2025-12-22	12.8200	12.8200	12.8200	12.8200	-5.735%	1	273	-45.788%
2025-12-18	13.6000	13.6000	13.6000	13.6000	+7.087%	23	272	-48.897%
2025-12-12	12.7000	12.7000	12.7000	12.7000	-5.926%	1	271	-45.276%
2025-12-10	13.8500	13.8500	13.5000	13.5000	-0.881%	23	270	-48.519%
2025-12-09	13.6200	13.6200	13.6200	13.6200	+3.969%	1	248	-48.972%
2025-12-08	13.1000	13.1000	13.1000	13.1000	-9.655%	1	247	-46.947%
2025-12-03	14.5000	14.5000	14.5000	14.5000	-5.783%	1	246	-52.069%
2025-11-04	15.4600	15.5200	15.3900	15.3900	-6.671%	61	245	-54.841%
2025-10-17	16.4500	16.4900	16.4500	16.4900	-0.663%	82	245	-57.853%
2025-10-16	16.6000	16.6000	16.6000	16.6000	+2.914%	3	163	-58.133%
2025-10-15	17.0000	17.0000	16.1300	16.1300	+0.624%	3	163	-56.913%
2025-10-14	16.0300	16.0300	16.0300	16.0300	+1.072%	4	162	-56.644%
2025-10-13	15.8600	15.8600	15.8600	15.8600	+5.733%	5	162	-56.179%
2025-10-01	15.0000	15.0000	15.0000	15.0000	+6.990%	10	162	-53.667%
2025-09-25	13.9500	14.0200	13.9500	14.0200	-0.142%	6	162	-50.428%
2025-09-22	14.0400	14.0400	14.0400	14.0400	-1.057%	5	164	-50.499%
2025-09-19	14.4600	14.4600	14.0300	14.1900	-12.082%	52	159	-51.022%
2025-09-17	15.6000	16.1400	15.6000	16.1400	+2.803%	5	190	-56.939%
2025-09-16	15.7000	15.7000	15.7000	15.7000	+0.835%	1	195	-55.732%
2025-09-15	15.6700	15.6700	15.5700	15.5700	+0.777%	19	196	-55.363%
2025-09-12	15.0200	15.4500	15.0200	15.4500	-1.592%	13	197	-55.016%
2025-09-11	15.7000	15.7000	15.7000	15.7000	+6.803%	1	204	-55.732%
2025-09-09	14.7000	14.7000	14.7000	14.7000	-2.906%	1	205	-52.721%
2025-09-08	14.8800	15.1400	14.8800	15.1400	+6.620%	56	204	-54.095%
2025-09-05	14.0000	14.2000	14.0000	14.2000	+9.907%	56	199	-51.056%
2025-09-04	12.9100	12.9200	12.9100	12.9200	+10.901%	80	205	-46.207%
2025-09-02	11.8700	11.8700	11.6300	11.6500	-6.048%	35	185	-40.343%
2025-08-29	12.3900	12.4000	12.3800	12.4000	-3.502%	36	114	-43.952%
2025-08-28	12.8500	12.8500	12.8500	12.8500	+2.228%	10	114	-45.914%
2025-08-25	12.4700	12.5700	12.4700	12.5700	-2.558%	7	124	-44.710%
2025-08-22	12.9000	12.9000	12.8500	12.9000	+2.544%	12	117	-46.124%
2025-08-20	12.5800	12.5800	12.5800	12.5800	+3.539%	4	107	-44.754%
2025-08-18	12.5000	12.5000	12.1500	12.1500	-2.253%	45	103	-42.798%
2025-08-15	12.3900	12.4300	12.3900	12.4300	-3.419%	16	58	-44.087%
2025-08-14	13.3500	13.3500	12.8500	12.8700	0.000%	42	0	-45.998%