Dark

TLT20260821C81
TLT Aug 21 2026 81.00 Call (TLT260821C00081000)
option OPRA

EOD

Aug 5, 2026

2.26+5.607%(+0.12)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.2500	2.3700	2.1800	2.2600	+5.607%	311	678	0.000%
2026-08-04	2.0500	2.1400	2.0500	2.1400	+18.232%	84	702	+5.607%
2026-08-03	1.7900	1.8200	1.7900	1.8100	+11.728%	63	762	+24.862%
2026-07-31	1.7400	1.7400	1.4800	1.6200	-21.359%	259	813	+39.506%
2026-07-30	2.1100	2.1500	1.9200	2.0600	-4.186%	97	690	+9.709%
2026-07-29	3.1900	3.2400	2.1300	2.1500	-35.435%	333	635	+5.116%
2026-07-28	2.9600	3.3300	2.9300	3.3300	+15.225%	297	661	-32.132%
2026-07-27	2.8300	2.8900	2.6600	2.8900	+17.480%	317	691	-21.799%
2026-07-24	2.5200	2.7600	2.4500	2.4600	+1.235%	110	665	-8.130%
2026-07-23	2.3300	2.4500	2.3000	2.4300	-14.737%	287	647	-6.996%
2026-07-22	2.8900	2.9000	2.7800	2.8500	-4.040%	292	633	-20.702%
2026-07-21	2.9700	3.0000	2.8000	2.9700	-3.883%	95	626	-23.906%
2026-07-20	3.4000	3.4000	3.0700	3.0900	-18.898%	328	621	-26.861%
2026-07-17	3.8500	4.0100	3.7700	3.8100	+17.231%	330	601	-40.682%
2026-07-16	3.1500	3.2500	3.0500	3.2500	-6.069%	190	574	-30.462%
2026-07-15	3.4300	3.5900	3.3800	3.4600	+1.466%	104	555	-34.682%
2026-07-14	3.5400	3.7600	3.3500	3.4100	+0.294%	432	559	-33.724%
2026-07-13	3.5500	3.6000	3.3300	3.4000	-8.108%	418	515	-33.529%
2026-07-10	3.8500	3.9300	3.6700	3.7000	-2.632%	583	453	-38.919%
2026-07-09	3.6700	3.8300	3.6000	3.8000	+8.262%	354	363	-40.526%
2026-07-08	3.7800	3.8000	3.5000	3.5100	-18.182%	171	325	-35.613%
2026-07-07	4.2800	4.3400	4.2500	4.2900	-7.742%	20	318	-47.319%
2026-07-06	4.7400	4.7400	4.6500	4.6500	-6.627%	28	321	-51.398%
2026-07-02	4.8500	5.0300	4.7700	4.9800	-2.544%	325	282	-54.618%
2026-07-01	5.0700	5.1700	5.0300	5.1100	-15.257%	54	282	-55.773%
2026-06-30	6.0300	6.0300	6.0300	6.0300	-6.512%	5	283	-62.521%
2026-06-29	6.4500	6.4500	6.4500	6.4500	-1.527%	54	288	-64.961%
2026-06-25	6.7900	6.8400	6.5500	6.5500	+1.393%	84	315	-65.496%
2026-06-24	6.4200	6.5800	6.3400	6.4600	+20.074%	106	314	-65.015%
2026-06-23	5.4700	5.5300	5.3600	5.3800	-8.814%	124	327	-57.993%
2026-06-18	6.1800	6.2000	5.9000	5.9000	+4.796%	18	297	-61.695%
2026-06-17	5.6300	5.6300	5.6300	5.6300	+5.037%	15	297	-59.858%
2026-06-15	5.3600	5.3600	5.3600	5.3600	+19.376%	1	297	-57.836%
2026-06-09	4.4900	4.4900	4.4900	4.4900	-0.883%	2	297	-49.666%
2026-06-08	4.5300	4.5300	4.5300	4.5300	-8.485%	10	299	-50.110%
2026-06-01	4.9500	4.9500	4.9500	4.9500	-2.174%	12	309	-54.343%
2026-05-29	5.0600	5.0600	5.0600	5.0600	+2.222%	2	309	-55.336%
2026-05-28	4.8700	4.9500	4.8500	4.9500	+10.491%	7	309	-54.343%
2026-05-26	4.5200	4.5200	4.4800	4.4800	+6.667%	38	302	-49.554%
2026-05-22	4.1800	4.2000	4.1000	4.2000	+3.704%	20	312	-46.190%
2026-05-21	3.7000	4.0500	3.6300	4.0500	+2.532%	19	318	-44.198%
2026-05-20	3.3600	4.0000	3.3600	3.9500	+17.910%	97	318	-42.785%
2026-05-19	3.2500	3.4200	3.2500	3.3500	-11.376%	26	228	-32.537%
2026-05-15	3.9500	3.9500	3.7800	3.7800	-19.574%	9	228	-40.212%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-17.832%	10	207	-51.915%
2026-05-06	5.7200	5.7200	5.7200	5.7200	+11.068%	3	207	-60.490%
2026-05-05	5.0500	5.1500	5.0500	5.1500	+7.292%	34	207	-56.117%
2026-05-04	4.8000	4.8000	4.8000	4.8000	-12.727%	15	205	-52.917%
2026-05-01	5.5000	5.5000	5.4000	5.5000	-8.333%	13	198	-58.909%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+0.503%	6	198	-62.333%
2026-04-24	5.9700	5.9700	5.9700	5.9700	+1.186%	10	192	-62.144%
2026-04-23	5.9000	5.9000	5.9000	5.9000	-6.349%	15	192	-61.695%
2026-04-22	6.5500	6.5500	6.3000	6.3000	+0.800%	22	177	-64.127%
2026-04-21	6.2500	6.2500	6.2500	6.2500	-3.846%	11	166	-63.840%
2026-04-17	6.5500	6.5500	6.5000	6.5000	+10.169%	11	155	-65.231%
2026-04-16	5.9000	5.9000	5.9000	5.9000	-9.648%	10	154	-61.695%
2026-04-14	6.5200	6.5300	6.5200	6.5300	+3.651%	30	152	-65.391%
2026-04-13	6.3000	6.3000	6.3000	6.3000	+3.279%	30	152	-64.127%
2026-04-10	6.1000	6.1000	6.1000	6.1000	-8.819%	20	161	-62.951%
2026-03-30	6.6900	6.6900	6.6900	6.6900	-0.149%	10	146	-66.218%
2026-03-25	6.7500	6.7500	6.7000	6.7000	+12.040%	14	146	-66.269%
2026-03-24	6.2400	6.2400	5.9800	5.9800	-8.563%	20	148	-62.207%
2026-03-23	6.5400	6.5400	6.5400	6.5400	+4.306%	4	158	-65.443%
2026-03-20	6.2200	6.2800	6.2100	6.2700	-12.917%	8	162	-63.955%
2026-03-19	7.2000	7.2000	7.2000	7.2000	+2.128%	2	157	-68.611%
2026-03-18	7.0500	7.0500	7.0500	7.0500	-1.947%	2	155	-67.943%
2026-03-16	7.1700	7.1900	7.1700	7.1900	+6.361%	4	155	-68.567%
2026-03-13	7.1600	7.1600	6.7600	6.7600	-0.442%	6	157	-66.568%
2026-02-02	6.7900	6.7900	6.7900	6.7900	-8.491%	5	154	-66.716%
2026-01-29	7.4000	7.4200	7.3500	7.4200	+6.763%	4	149	-69.542%
2026-01-20	6.9500	6.9500	6.9500	6.9500	-11.465%	10	149	-67.482%
2025-12-29	7.8000	7.8500	7.8000	7.8500	+1.290%	9	149	-71.210%
2025-12-26	7.7500	7.7500	7.7500	7.7500	+3.196%	10	141	-70.839%
2025-12-22	7.5100	7.5100	7.5100	7.5100	-10.060%	1	141	-69.907%
2025-12-10	8.3400	8.3500	8.3400	8.3500	-8.543%	2	142	-72.934%
2025-11-20	9.1300	9.1300	9.1300	9.1300	+0.884%	7	141	-75.246%
2025-11-14	9.0500	9.0500	9.0500	9.0500	-23.044%	1	141	-75.028%
2025-10-22	11.7500	11.7800	11.7500	11.7600	+0.513%	140	140	-80.782%
2025-10-21	11.7400	11.7400	11.7000	11.7000	+6.267%	12	65	-80.684%
2025-10-17	11.0100	11.0100	11.0100	11.0100	-2.220%	2	65	-79.473%
2025-10-16	11.2600	11.2600	11.2600	11.2600	+0.987%	10	63	-79.929%
2025-10-15	11.1500	11.1500	11.1500	11.1500	+14.948%	20	63	-79.731%
2025-10-09	9.7000	9.7000	9.7000	9.7000	+1.042%	2	72	-76.701%
2025-10-02	9.6000	9.6000	9.6000	9.6000	+3.560%	1	70	-76.458%
2025-09-26	9.2700	9.2700	9.2700	9.2700	+1.311%	1	71	-75.620%
2025-09-22	9.1500	9.1500	9.1500	9.1500	-4.687%	1	70	-75.301%
2025-09-18	9.6000	9.6000	9.6000	9.6000	-10.531%	10	69	-76.458%
2025-09-17	10.7300	10.7300	10.7300	10.7300	+0.280%	10	59	-78.938%
2025-09-11	10.7000	10.7000	10.7000	10.7000	+7.107%	4	49	-78.879%
2025-09-08	9.9900	9.9900	9.9900	9.9900	+29.909%	20	49	-77.377%
2025-08-27	7.6900	7.6900	7.6900	7.6900	+0.523%	10	39	-70.611%
2025-08-26	7.6500	7.6500	7.6500	7.6500	-2.174%	10	34	-70.458%
2025-08-15	7.7900	7.8700	7.7900	7.8200	0.000%	44	34	-71.100%