Dark

TLT20260821C80
TLT Aug 21 2026 80.00 Call (TLT260821C00080000)
option OPRA

EOD

Aug 5, 2026

3.17+0.635%(+0.02)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.2300	3.2900	3.1700	3.1700	+0.635%	107	1,947	0.000%
2026-08-04	2.9300	3.1500	2.8900	3.1500	+21.154%	632	2,047	+0.635%
2026-08-03	2.6300	2.7300	2.5800	2.6000	+8.787%	86	2,122	+21.923%
2026-07-31	2.4900	2.4900	2.2000	2.3900	-17.301%	975	2,136	+32.636%
2026-07-30	3.0100	3.0100	2.8800	2.8900	-6.472%	139	1,433	+9.689%
2026-07-29	3.9000	3.9200	2.8900	3.0900	-28.140%	23	1,347	+2.589%
2026-07-28	3.9000	4.3000	3.9000	4.3000	+13.158%	71	1,364	-26.279%
2026-07-27	3.8500	3.8500	3.7400	3.8000	+10.145%	8	1,385	-16.579%
2026-07-24	3.6000	3.7600	3.4100	3.4500	+2.985%	298	1,386	-8.116%
2026-07-23	3.2500	3.3500	3.1500	3.3500	-5.099%	228	1,368	-5.373%
2026-07-22	3.8000	3.8300	3.5300	3.5300	-7.105%	483	1,214	-10.198%
2026-07-21	3.8900	3.9500	3.6700	3.8000	-5.473%	329	1,167	-16.579%
2026-07-20	4.4600	4.4600	4.0200	4.0200	-15.723%	40	1,157	-21.144%
2026-07-17	4.9100	4.9100	4.6900	4.7700	+10.930%	26	1,162	-33.543%
2026-07-16	4.1200	4.3000	4.0200	4.3000	-5.495%	327	1,141	-26.279%
2026-07-15	4.3300	4.5500	4.3000	4.5500	-2.570%	327	1,097	-30.330%
2026-07-14	4.6700	4.6700	4.6700	4.6700	+9.882%	1	1,081	-32.120%
2026-07-13	4.5000	4.5200	4.2500	4.2500	-9.574%	378	1,080	-25.412%
2026-07-10	4.7800	4.8300	4.6900	4.7000	-1.053%	319	1,068	-32.553%
2026-07-09	4.7000	4.7500	4.6900	4.7500	+4.396%	26	1,052	-33.263%
2026-07-08	4.6200	4.6200	4.4100	4.5500	-7.143%	458	1,048	-30.330%
2026-07-07	5.4000	5.4800	4.9000	4.9000	-14.634%	377	1,021	-35.306%
2026-07-06	5.7900	5.8000	5.6800	5.7400	+0.702%	280	1,026	-44.774%
2026-07-02	5.8300	5.9900	5.6800	5.7000	-5.785%	483	988	-44.386%
2026-07-01	5.8400	6.1800	5.7900	6.0500	-12.824%	822	988	-47.603%
2026-06-30	7.1500	7.1500	6.9400	6.9400	-5.450%	90	978	-54.323%
2026-06-26	7.3800	7.3800	7.3400	7.3400	-0.945%	32	1,001	-56.812%
2026-06-25	7.8000	7.8000	7.4100	7.4100	-0.537%	61	994	-57.220%
2026-06-24	7.0000	7.4700	7.0000	7.4500	+16.406%	167	995	-57.450%
2026-06-23	6.4100	6.5100	6.3200	6.4000	+3.560%	352	1,173	-50.469%
2026-06-22	6.3900	6.4000	6.1800	6.1800	-10.044%	172	1,171	-48.706%
2026-06-18	7.2300	7.2500	6.8700	6.8700	+5.692%	368	1,170	-53.857%
2026-06-17	6.5000	6.7100	6.3500	6.5000	-0.763%	189	1,170	-51.231%
2026-06-16	6.1900	6.5500	6.1800	6.5500	+9.167%	219	1,170	-51.603%
2026-06-15	6.2500	6.2500	6.0000	6.0000	0.000%	18	1,166	-47.167%
2026-06-12	6.0000	6.0100	6.0000	6.0000	-3.226%	52	1,166	-47.167%
2026-06-11	5.5700	6.2000	5.5500	6.2000	+11.712%	27	1,166	-48.871%
2026-06-09	5.5500	5.5500	5.4900	5.5500	+7.767%	61	1,173	-42.883%
2026-06-08	5.3700	5.3700	5.1500	5.1500	-7.374%	13	1,159	-38.447%
2026-06-05	5.5600	5.5600	5.5600	5.5600	-6.081%	10	1,161	-42.986%
2026-06-04	5.9200	5.9200	5.9200	5.9200	-2.632%	2	1,163	-46.453%
2026-06-02	6.1000	6.1000	5.9700	6.0800	+2.530%	368	1,207	-47.862%
2026-06-01	5.5500	5.9400	5.5500	5.9300	+2.241%	9	1,149	-46.543%
2026-05-29	6.0000	6.1200	5.7500	5.8000	-1.024%	532	1,147	-45.345%
2026-05-28	5.7500	5.8600	5.7500	5.8600	+5.206%	26	1,110	-45.904%
2026-05-27	5.5500	5.5700	5.4500	5.5700	+2.202%	20	1,108	-43.088%
2026-05-26	5.6500	5.6500	5.3000	5.4500	+8.566%	28	1,105	-41.835%
2026-05-22	5.0000	5.0200	4.8100	5.0200	+5.684%	38	1,105	-36.853%
2026-05-21	4.3500	4.8400	4.3000	4.7500	+2.151%	69	1,100	-33.263%
2026-05-20	4.1500	4.6600	4.0700	4.6500	+14.532%	33	1,100	-31.828%
2026-05-19	4.1000	4.1500	3.9300	4.0600	-8.352%	96	1,053	-21.921%
2026-05-18	4.5500	4.6100	4.4000	4.4300	-1.991%	20	1,053	-28.442%
2026-05-15	4.6700	4.6700	4.5000	4.5200	-20.282%	43	1,053	-29.867%
2026-05-14	5.6500	5.8000	5.6500	5.6700	+5.981%	12	998	-44.092%
2026-05-13	5.2500	5.3700	5.2500	5.3500	-3.604%	13	993	-40.748%
2026-05-12	5.6300	5.6300	5.5200	5.5500	-8.416%	14	993	-42.883%
2026-05-11	6.2500	6.2500	6.0600	6.0600	-7.763%	25	993	-47.690%
2026-05-08	6.5500	6.5700	6.5500	6.5700	+4.452%	19	955	-51.750%
2026-05-07	6.2400	6.2900	6.2400	6.2900	-3.969%	9	955	-49.603%
2026-05-06	6.6200	6.6500	6.5500	6.5500	+13.322%	36	947	-51.603%
2026-05-04	6.0100	6.0100	5.6600	5.7800	-9.688%	27	947	-45.156%
2026-05-01	6.4200	6.4200	6.4000	6.4000	+7.383%	6	934	-50.469%
2026-04-30	6.1500	6.1500	5.9600	5.9600	-2.295%	15	934	-46.812%
2026-04-29	6.2300	6.2300	6.1000	6.1000	-5.132%	46	929	-48.033%
2026-04-28	6.4300	6.4300	6.4300	6.4300	-4.030%	20	934	-50.700%
2026-04-27	6.7000	6.7000	6.7000	6.7000	-10.067%	5	914	-52.687%
2026-04-17	7.4200	7.4500	7.4200	7.4500	+2.195%	7	910	-57.450%
2026-04-15	7.2900	7.2900	7.2900	7.2900	+4.441%	1	909	-56.516%
2026-04-10	6.9800	6.9800	6.9800	6.9800	-7.916%	1	909	-54.585%
2026-04-02	7.5800	7.5800	7.5800	7.5800	+3.552%	20	965	-58.179%
2026-04-01	7.3000	7.3200	7.3000	7.3200	-4.314%	25	965	-56.694%
2026-03-31	7.6500	7.6500	7.6500	7.6500	+1.459%	1	940	-58.562%
2026-03-30	7.5400	7.5400	7.5400	7.5400	+2.725%	10	940	-57.958%
2026-03-26	7.0500	7.3400	7.0500	7.3400	-3.421%	100	930	-56.812%
2026-03-25	7.6000	7.6100	7.6000	7.6000	+10.949%	22	1,024	-58.289%
2026-03-24	6.8200	6.8500	6.8200	6.8500	-6.421%	50	1,025	-53.723%
2026-03-23	7.3000	7.3200	7.2900	7.3200	-8.385%	24	1,027	-56.694%
2026-03-19	7.7500	7.9900	7.7500	7.9900	-0.991%	21	1,026	-60.325%
2026-03-17	8.0700	8.0700	8.0700	8.0700	+1.255%	5	1,011	-60.719%
2026-03-16	7.9800	8.0000	7.9500	7.9700	+5.563%	5	1,011	-60.226%
2026-03-13	7.5500	7.5500	7.5500	7.5500	-5.507%	27	1,014	-58.013%
2026-03-12	7.8500	8.0000	7.8500	7.9900	+1.139%	20	987	-60.325%
2026-03-11	8.0500	8.0500	7.8700	7.9000	-11.534%	35	977	-59.873%
2026-03-10	9.2400	9.2700	8.9200	8.9300	-3.459%	4	972	-64.502%
2026-03-05	9.2500	9.2500	9.2500	9.2500	-3.746%	1	979	-65.730%
2026-03-04	9.7000	9.7000	9.6100	9.6100	-11.835%	6	979	-67.014%
2026-02-27	10.8000	10.9000	10.7000	10.9000	+4.808%	64	975	-70.917%
2026-02-26	10.2300	10.4000	10.2000	10.4000	+2.463%	3	945	-69.519%
2026-02-25	9.9400	10.1900	9.9400	10.1500	0.000%	3	944	-68.768%
2026-02-24	10.0700	10.1500	10.0700	10.1500	+0.495%	40	944	-68.768%
2026-02-23	10.2000	10.2000	10.1000	10.1000	+3.061%	79	948	-68.614%
2026-02-19	9.8000	9.8000	9.8000	9.8000	+8.287%	20	984	-67.653%
2026-02-18	9.0500	9.0500	9.0500	9.0500	-11.793%	30	964	-64.972%
2026-02-17	10.3000	10.4000	10.2500	10.2600	+11.401%	21	964	-69.103%
2026-02-12	9.2100	9.2100	9.2100	9.2100	+7.468%	10	945	-65.581%
2026-02-11	8.5700	8.5700	8.5700	8.5700	-4.989%	25	948	-63.011%
2026-02-10	8.9300	9.0200	8.9300	9.0200	+11.358%	10	923	-64.856%
2026-02-09	8.1000	8.1000	8.1000	8.1000	+0.621%	1	913	-60.864%
2026-02-06	8.0500	8.0500	8.0500	8.0500	-1.829%	20	914	-60.621%
2026-02-05	8.1000	8.2000	8.1000	8.2000	+10.215%	22	917	-61.341%
2026-02-04	7.4400	7.4400	7.4400	7.4400	+1.224%	4	902	-57.392%
2026-02-03	7.3500	7.3500	7.3500	7.3500	-2.000%	29	899	-56.871%
2026-02-02	7.6500	7.6500	7.5000	7.5000	-4.459%	62	870	-57.733%
2026-01-30	7.9100	8.1500	7.8500	7.8500	-3.444%	4	830	-59.618%
2026-01-29	8.1300	8.1300	8.1300	8.1300	-6.873%	1	828	-61.009%
2026-01-26	8.7300	8.7300	8.7300	8.7300	+4.052%	10	827	-63.688%
2026-01-23	8.3900	8.3900	8.3900	8.3900	+2.945%	5	817	-62.217%
2026-01-22	8.1500	8.1500	8.1500	8.1500	+8.667%	1	812	-61.104%
2026-01-21	7.5000	7.5000	7.5000	7.5000	-11.243%	1	812	-57.733%
2026-01-16	8.4500	8.4500	8.4500	8.4500	+6.962%	2	809	-62.485%
2026-01-06	7.9000	7.9000	7.9000	7.9000	-4.242%	1	809	-59.873%
2026-01-05	8.2500	8.2500	8.2500	8.2500	-4.070%	1	809	-61.576%
2025-12-30	8.6000	8.6000	8.6000	8.6000	-2.273%	30	809	-63.140%
2025-12-29	8.8000	8.8000	8.8000	8.8000	-0.565%	80	783	-63.977%
2025-12-24	8.8800	8.8800	8.8500	8.8500	+5.988%	4	699	-64.181%
2025-12-22	8.3500	8.3500	8.3500	8.3500	+0.481%	5	699	-62.036%
2025-12-12	8.4300	8.4300	8.3100	8.3100	-8.981%	4	699	-61.853%
2025-12-10	9.1400	9.1600	9.1100	9.1300	+2.011%	201	699	-65.279%
2025-12-09	8.9500	8.9500	8.9500	8.9500	-3.243%	1	604	-64.581%
2025-12-08	9.2200	9.2500	9.2200	9.2500	-5.900%	20	604	-65.730%
2025-12-01	9.8200	9.8300	9.8200	9.8300	-9.066%	3	591	-67.752%
2025-11-28	10.8100	10.8100	10.8100	10.8100	-2.437%	3	588	-70.675%
2025-11-25	11.0800	11.0800	11.0800	11.0800	+5.024%	1	588	-71.390%
2025-11-24	10.5500	10.5500	10.5500	10.5500	+3.941%	4	588	-69.953%
2025-11-21	10.1500	10.1500	10.1500	10.1500	-0.490%	95	588	-68.768%
2025-11-17	9.8500	10.2000	9.8500	10.2000	-2.857%	7	493	-68.922%
2025-11-10	10.5000	10.5000	10.5000	10.5000	-1.869%	9	491	-69.810%
2025-11-06	10.7000	10.7000	10.7000	10.7000	+7.000%	3	499	-70.374%
2025-11-05	10.0000	10.0000	10.0000	10.0000	-7.834%	6	502	-68.300%
2025-11-04	10.8500	10.8500	10.8500	10.8500	+2.358%	5	496	-70.783%
2025-11-03	10.6500	10.7000	10.6000	10.6000	-5.188%	4	488	-70.094%
2025-10-31	11.1800	11.1800	11.1800	11.1800	-0.179%	2	488	-71.646%
2025-10-30	11.2500	11.2500	11.2000	11.2000	-5.085%	35	490	-71.696%
2025-10-29	12.3500	12.3500	11.8000	11.8000	-6.793%	17	473	-73.136%
2025-10-28	12.6600	12.6600	12.6600	12.6600	+5.062%	1	485	-74.961%
2025-10-24	11.9500	12.1700	11.9500	12.0500	-1.230%	412	485	-73.693%
2025-10-23	12.2000	12.2000	12.2000	12.2000	-3.175%	30	272	-74.016%
2025-10-21	12.6200	12.6300	12.6000	12.6000	+3.194%	170	255	-74.841%
2025-10-20	12.2100	12.2100	12.2100	12.2100	+3.299%	20	243	-74.038%
2025-10-17	12.0000	12.0000	11.7000	11.8200	+2.338%	63	263	-73.181%
2025-10-16	11.5000	11.5500	11.5000	11.5500	-3.990%	12	320	-72.554%
2025-10-15	12.0500	12.0500	11.9500	12.0300	+3.262%	27	314	-73.649%
2025-10-14	11.6500	11.6500	11.6500	11.6500	+2.915%	2	321	-72.790%
2025-10-13	11.2000	11.3300	11.0600	11.3200	-2.161%	12	323	-71.996%
2025-10-10	11.5500	11.5700	11.5000	11.5700	+15.932%	99	315	-72.602%
2025-10-06	10.1600	10.1600	9.9800	9.9800	-5.849%	17	250	-68.236%
2025-10-03	10.6000	10.6000	10.6000	10.6000	+0.952%	3	233	-70.094%
2025-09-30	10.5000	10.5000	10.5000	10.5000	+3.143%	20	230	-69.810%
2025-09-23	10.1800	10.1800	10.1800	10.1800	+2.621%	1	210	-68.861%
2025-09-19	10.2000	10.2000	9.9200	9.9200	-2.073%	11	211	-68.044%
2025-09-18	10.3500	10.3500	10.0800	10.1300	-11.140%	5	220	-68.707%
2025-09-17	11.6000	11.6000	11.4000	11.4000	+1.786%	6	228	-72.193%
2025-09-16	11.1300	11.2000	11.1300	11.2000	+0.448%	25	222	-71.696%
2025-09-15	11.1600	11.2500	11.1500	11.1500	+1.548%	90	202	-71.570%
2025-09-12	11.0000	11.0000	10.7000	10.9800	-2.573%	42	192	-71.129%
2025-09-11	11.2100	11.3000	11.1500	11.2700	+2.361%	36	156	-71.872%
2025-09-10	10.6000	11.0800	10.4500	11.0100	+3.868%	32	135	-71.208%
2025-09-09	10.4500	10.6000	10.4500	10.6000	-1.395%	21	118	-70.094%
2025-09-08	10.6000	10.7500	10.6000	10.7500	+7.823%	65	97	-70.512%
2025-09-05	9.9000	10.0700	9.9000	9.9700	+16.608%	23	34	-68.205%
2025-09-03	8.5500	8.5500	8.5500	8.5500	+6.211%	1	31	-62.924%
2025-09-02	8.0000	8.0700	7.9900	8.0500	-4.734%	12	32	-60.621%
2025-08-29	8.4500	8.4500	8.4500	8.4500	-2.312%	1	22	-62.485%
2025-08-28	8.5200	8.6500	8.5200	8.6500	+2.246%	3	22	-63.353%
2025-08-27	8.0000	8.4600	8.0000	8.4600	+0.714%	2	20	-62.530%
2025-08-26	8.2500	8.4000	8.2500	8.4000	-2.439%	6	24	-62.262%
2025-08-25	8.6100	8.6100	8.6100	8.6100	-2.712%	5	24	-63.182%
2025-08-22	8.8500	8.9400	8.8500	8.8500	+5.988%	5	19	-64.181%
2025-08-21	8.7000	8.7500	8.3500	8.3500	-3.691%	7	14	-62.036%
2025-08-19	8.6700	8.6700	8.6700	8.6700	+2.604%	1	7	-63.437%
2025-08-18	8.4500	8.4500	8.4500	8.4500	-4.735%	2	6	-62.485%
2025-08-14	9.4600	9.4600	8.8700	8.8700	0.000%	4	4	-64.262%