Dark

TLT20260821C82
TLT Aug 21 2026 82.00 Call (TLT260821C00082000)
option OPRA

EOD

Aug 5, 2026

1.45+5.072%(+0.07)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4300	1.5500	1.3900	1.4500	+5.072%	51	3,923	0.000%
2026-08-04	1.3000	1.3800	1.2300	1.3800	+28.972%	527	3,923	+5.072%
2026-08-03	1.1200	1.1700	1.0300	1.0700	+3.883%	1,541	3,795	+35.514%
2026-07-31	1.1200	1.1200	0.8700	1.0300	-23.704%	2,262	3,490	+40.777%
2026-07-30	1.4500	1.4500	1.2300	1.3500	-0.735%	2,119	2,584	+7.407%
2026-07-29	2.1400	2.1400	1.3600	1.3600	-42.373%	451	1,506	+6.618%
2026-07-28	2.1800	2.4400	2.1200	2.3600	+22.280%	23	1,417	-38.559%
2026-07-27	1.9300	1.9400	1.9300	1.9300	+14.881%	20	1,424	-24.870%
2026-07-24	1.7300	1.9400	1.6600	1.6800	+1.205%	190	1,421	-13.690%
2026-07-23	1.5800	1.6800	1.5700	1.6600	-9.783%	672	1,268	-12.651%
2026-07-22	2.0000	2.0000	1.8400	1.8400	-12.381%	19	756	-21.196%
2026-07-21	2.0900	2.1000	1.9000	2.1000	-7.895%	86	749	-30.952%
2026-07-20	2.5800	2.5800	2.2000	2.2800	-17.391%	105	777	-36.404%
2026-07-17	3.0000	3.0000	2.7600	2.7600	+10.400%	116	739	-47.464%
2026-07-16	2.2500	2.5000	2.2000	2.5000	-2.344%	147	734	-42.000%
2026-07-15	2.5500	2.6900	2.5500	2.5600	+2.400%	53	724	-43.359%
2026-07-14	2.6400	2.8000	2.5000	2.5000	+0.806%	145	673	-42.000%
2026-07-13	2.6500	2.6700	2.4600	2.4800	-12.982%	235	642	-41.532%
2026-07-10	2.8900	2.9400	2.8300	2.8500	-5.000%	62	580	-49.123%
2026-07-09	2.8700	3.0500	2.7800	3.0000	+5.263%	139	545	-51.667%
2026-07-08	2.8100	2.8500	2.6900	2.8500	-14.414%	84	535	-49.123%
2026-07-07	3.5500	3.5800	3.3300	3.3300	-11.905%	78	509	-56.456%
2026-07-06	3.8000	3.8500	3.6100	3.7800	-0.526%	224	516	-61.640%
2026-07-02	4.0500	4.1600	3.7700	3.8000	-8.654%	224	512	-61.842%
2026-07-01	3.9500	4.1900	3.9500	4.1600	-10.730%	329	512	-65.144%
2026-06-30	5.2500	5.3000	4.6000	4.6600	-16.036%	448	239	-68.884%
2026-06-29	5.4500	5.5500	5.4200	5.5500	+2.968%	312	222	-73.874%
2026-06-26	5.4600	5.4600	5.3900	5.3900	-1.642%	5	222	-73.098%
2026-06-25	5.8600	5.9000	5.4800	5.4800	+0.550%	139	220	-73.540%
2026-06-24	5.4400	5.6700	5.3900	5.4500	+24.714%	120	218	-73.394%
2026-06-23	4.5000	4.6000	4.3600	4.3700	+1.865%	118	230	-66.819%
2026-06-22	4.4500	4.6000	4.2900	4.2900	-5.714%	127	216	-66.200%
2026-06-17	4.6700	4.8000	4.5500	4.5500	-0.655%	37	209	-68.132%
2026-06-16	4.3700	4.6000	3.3500	4.5800	+3.620%	44	209	-68.341%
2026-06-11	4.0100	4.4500	4.0100	4.4200	+16.316%	32	222	-67.195%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+0.796%	1	207	-61.842%
2026-06-08	3.7800	3.7800	3.7700	3.7700	-3.333%	2	207	-61.538%
2026-06-05	4.0000	4.0100	3.9000	3.9000	-6.250%	8	207	-62.821%
2026-06-04	4.1600	4.1600	4.1600	4.1600	+1.463%	1	211	-65.144%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-3.529%	2	211	-64.634%
2026-06-02	4.4000	4.4100	4.2500	4.2500	-1.163%	12	213	-65.882%
2026-05-29	4.2000	4.3000	4.2000	4.3000	+6.173%	2	221	-66.279%
2026-05-28	4.0900	4.1100	4.0400	4.0500	+1.759%	90	221	-64.198%
2026-05-27	3.9800	3.9800	3.9800	3.9800	+7.568%	1	258	-63.568%
2026-05-26	3.8700	3.8700	3.7000	3.7000	+8.824%	99	259	-60.811%
2026-05-22	3.4500	3.5000	3.2000	3.4000	+3.343%	69	214	-57.353%
2026-05-21	2.9200	3.2900	2.9200	3.2900	+3.135%	195	169	-55.927%
2026-05-20	2.7000	3.1900	2.7000	3.1900	+22.692%	8	169	-54.545%
2026-05-19	2.7000	2.7900	2.6000	2.6000	-15.309%	43	131	-44.231%
2026-05-18	3.1000	3.1000	2.9600	3.0700	+0.656%	7	131	-52.769%
2026-05-15	3.1500	3.1500	3.0500	3.0500	-22.194%	22	131	-52.459%
2026-05-12	3.9300	3.9300	3.9200	3.9200	-11.910%	5	114	-63.010%
2026-05-11	4.5000	4.5000	4.4000	4.4500	-6.118%	8	114	-67.416%
2026-05-07	5.0000	5.0000	4.7400	4.7400	+6.998%	21	106	-69.409%
2026-05-04	4.4300	4.4300	4.4300	4.4300	-5.342%	2	109	-67.269%
2026-05-01	4.5500	4.8100	4.4700	4.6800	+3.311%	46	87	-69.017%
2026-04-29	4.6700	4.6700	4.5300	4.5300	-4.632%	4	87	-67.991%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-11.381%	1	85	-69.474%
2026-04-24	5.3600	5.3600	5.3600	5.3600	+2.290%	5	85	-72.948%
2026-04-23	5.2400	5.2400	5.2400	5.2400	-3.853%	1	80	-72.328%
2026-04-13	5.4500	5.4500	5.4500	5.4500	-6.034%	4	80	-73.394%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+4.505%	1	80	-75.000%
2026-03-20	5.5500	5.5500	5.5500	5.5500	-22.160%	1	79	-73.874%
2026-03-10	7.1300	7.1300	7.1300	7.1300	+19.832%	1	79	-79.663%
2026-02-02	5.9500	5.9500	5.9500	5.9500	-8.462%	20	79	-75.630%
2026-01-22	6.5000	6.5000	6.5000	6.5000	+9.983%	1	59	-77.692%
2026-01-21	5.9100	5.9100	5.9100	5.9100	-7.800%	1	59	-75.465%
2026-01-02	6.3100	6.4100	6.3100	6.4100	-10.848%	6	58	-77.379%
2025-12-24	7.1900	7.1900	7.1900	7.1900	-5.145%	120	175	-79.833%
2025-12-10	7.5600	7.5800	7.5600	7.5800	-11.137%	2	175	-80.871%
2025-11-20	8.5000	8.5300	8.5000	8.5300	-19.223%	2	174	-83.001%
2025-10-29	10.5600	10.5600	10.5600	10.5600	+1.538%	1	173	-86.269%
2025-10-27	10.4000	10.4000	10.4000	10.4000	-4.324%	10	173	-86.058%
2025-10-21	10.9000	10.9000	10.8700	10.8700	+4.620%	132	173	-86.661%
2025-10-20	10.3900	10.3900	10.3900	10.3900	+1.963%	1	54	-86.044%
2025-10-17	10.1900	10.1900	10.1900	10.1900	+5.052%	1	54	-85.770%
2025-10-10	9.4000	9.7000	9.4000	9.7000	+11.494%	15	54	-85.052%
2025-10-09	8.7000	8.7000	8.7000	8.7000	+2.837%	1	61	-83.333%
2025-10-06	8.4600	8.4600	8.4600	8.4600	-7.541%	5	62	-82.861%
2025-09-30	9.1500	9.1500	9.1500	9.1500	+9.189%	10	57	-84.153%
2025-09-25	8.3800	8.3800	8.3800	8.3800	+1.330%	1	67	-82.697%
2025-09-22	8.2700	8.2700	8.2700	8.2700	-2.130%	10	66	-82.467%
2025-09-19	8.4500	8.5000	8.4500	8.4500	-10.865%	43	56	-82.840%
2025-09-17	9.4800	9.4800	9.4800	9.4800	-2.669%	1	70	-84.705%
2025-09-15	9.6000	9.7400	9.6000	9.7400	+3.397%	8	71	-85.113%
2025-09-12	9.3500	9.4400	9.3300	9.4200	+7.045%	18	75	-84.607%
2025-09-09	8.8000	8.8000	8.8000	8.8000	-3.614%	2	57	-83.523%
2025-09-08	9.1300	9.1300	9.1300	9.1300	+8.432%	10	59	-84.118%
2025-09-05	8.4200	8.4200	8.4200	8.4200	+20.286%	43	49	-82.779%
2025-08-26	7.0000	7.0000	7.0000	7.0000	-4.110%	1	5	-79.286%
2025-08-25	7.3000	7.3000	7.3000	7.3000	+2.528%	1	5	-80.137%
2025-08-21	7.1200	7.1200	7.1200	7.1200	-5.319%	1	4	-79.635%
2025-08-20	7.5200	7.5200	7.5200	7.5200	0.000%	3	3	-80.718%