Dark

TLT20260821C83
TLT Aug 21 2026 83.00 Call (TLT260821C00083000)
option OPRA

EOD

Aug 5, 2026

0.79000.000%(0.0000)2,966

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7600	0.8900	0.7200	0.7900	0.000%	2,966	22,707	0.000%
2026-08-04	0.6800	0.7900	0.6500	0.7900	+41.071%	4,271	21,480	0.000%
2026-08-03	0.6000	0.6300	0.5300	0.5600	+3.704%	5,135	18,931	+41.071%
2026-07-31	0.6000	0.6000	0.4500	0.5400	-22.857%	4,774	17,625	+46.296%
2026-07-30	0.8300	0.8500	0.7000	0.7000	-7.895%	13,026	13,163	+12.857%
2026-07-29	1.4400	1.4900	0.7600	0.7600	-51.282%	1,218	9,159	+3.947%
2026-07-28	1.3000	1.6000	1.3000	1.5600	+20.000%	447	8,685	-49.359%
2026-07-27	1.2200	1.3000	1.1300	1.3000	+26.214%	868	9,008	-39.231%
2026-07-24	1.0700	1.2500	1.0100	1.0300	-3.738%	670	8,925	-23.301%
2026-07-23	1.1000	1.1000	0.3600	1.0700	-10.833%	2,642	8,945	-26.168%
2026-07-22	1.3400	1.3400	1.2000	1.2000	-13.043%	202	8,133	-34.167%
2026-07-21	1.3600	1.3800	1.2200	1.3800	-9.211%	2,267	8,065	-42.754%
2026-07-20	1.7200	1.7200	1.4400	1.5200	-22.051%	543	7,861	-48.026%
2026-07-17	2.0400	2.1500	1.9500	1.9500	+13.372%	223	7,669	-59.487%
2026-07-16	1.4900	1.7200	1.4600	1.7200	-3.911%	840	7,601	-54.070%
2026-07-15	1.7500	1.8100	1.7500	1.7900	-1.105%	130	6,983	-55.866%
2026-07-14	1.8600	1.9100	1.7900	1.8100	+3.429%	308	7,008	-56.354%
2026-07-13	1.8500	1.9000	1.7500	1.7500	-18.981%	114	7,243	-54.857%
2026-07-10	2.0600	2.1600	2.0000	2.1600	+0.465%	30	7,221	-63.426%
2026-07-09	2.0200	2.2400	1.9700	2.1500	+6.965%	135	7,218	-63.256%
2026-07-08	2.2400	2.2400	1.9300	2.0100	-12.227%	598	7,364	-60.697%
2026-07-07	2.6400	2.6400	2.2900	2.2900	-21.306%	2,729	7,053	-65.502%
2026-07-06	2.8200	2.9100	2.7400	2.9100	-3.000%	91	4,838	-72.852%
2026-07-02	2.9800	3.1500	2.9300	3.0000	-3.226%	125	4,831	-73.667%
2026-07-01	3.0900	3.2600	3.0500	3.1000	-15.989%	218	4,831	-74.516%
2026-06-30	4.2500	4.2500	3.6700	3.6900	-18.000%	283	5,029	-78.591%
2026-06-29	4.4500	4.6000	4.3500	4.5000	+1.124%	50	5,133	-82.444%
2026-06-26	4.1500	4.5000	4.1500	4.4500	-1.111%	363	5,140	-82.247%
2026-06-25	4.7000	5.0000	4.4000	4.5000	-1.099%	1,492	5,387	-82.444%
2026-06-24	4.3500	4.8300	4.3300	4.5500	+30.000%	772	5,824	-82.637%
2026-06-23	3.5000	3.7000	3.5000	3.5000	+3.858%	74	5,903	-77.429%
2026-06-22	3.7000	3.7000	3.3700	3.3700	-16.584%	111	5,933	-76.558%
2026-06-18	4.3500	4.4500	3.9500	4.0400	+6.316%	930	7,245	-80.446%
2026-06-17	3.7500	3.8500	3.5000	3.8000	0.000%	192	7,245	-79.211%
2026-06-16	3.4500	3.8000	3.4400	3.8000	+14.114%	147	7,245	-79.211%
2026-06-15	3.5100	3.6000	3.2800	3.3300	-0.597%	2,178	7,502	-76.276%
2026-06-12	3.3000	3.4500	3.2000	3.3500	-6.944%	1,532	7,502	-76.418%
2026-06-11	3.0800	3.6500	2.9600	3.6000	+25.874%	109	7,502	-78.056%
2026-06-10	3.0200	3.0500	2.8400	2.8600	-4.983%	120	7,568	-72.378%
2026-06-09	2.9500	3.0500	2.8800	3.0100	+7.885%	108	7,592	-73.754%
2026-06-08	3.1000	3.1100	2.7900	2.7900	-8.525%	56	7,640	-71.685%
2026-06-05	2.9400	3.2000	2.9400	3.0500	-10.294%	1,627	7,623	-74.098%
2026-06-04	3.4000	3.5000	3.4000	3.4000	+4.615%	39	8,114	-76.765%
2026-06-03	3.2500	3.2800	3.1000	3.2500	-7.143%	94	8,120	-75.692%
2026-06-02	3.6000	3.6200	3.4200	3.5000	+2.941%	107	8,233	-77.429%
2026-06-01	3.0200	3.4000	2.9200	3.4000	+3.976%	119	8,261	-76.765%
2026-05-29	3.3500	3.5000	3.2100	3.2700	-3.824%	211	8,317	-75.841%
2026-05-28	3.1500	3.4000	3.0800	3.4000	+8.974%	1,117	8,984	-76.765%
2026-05-27	3.0500	3.2000	3.0000	3.1200	+4.000%	6,398	8,918	-74.679%
2026-05-26	3.1500	3.2100	2.9600	3.0000	+7.143%	382	3,425	-73.667%
2026-05-22	2.7900	2.8000	2.5200	2.8000	+7.692%	378	3,726	-71.786%
2026-05-21	2.4400	2.6500	2.2700	2.6000	+0.386%	415	3,702	-69.615%
2026-05-20	2.1300	2.6100	2.1200	2.5900	+23.333%	634	3,702	-69.498%
2026-05-19	2.1300	2.1900	2.0400	2.1000	-13.580%	888	3,839	-62.381%
2026-05-18	2.4400	2.5500	2.3000	2.4300	-2.410%	291	3,839	-67.490%
2026-05-15	2.5200	2.6800	2.4200	2.4900	-19.677%	978	3,839	-68.273%
2026-05-14	3.3700	3.4000	3.1000	3.1000	+3.333%	2,114	2,339	-74.516%
2026-05-13	3.1700	3.1700	3.0000	3.0000	-7.121%	52	213	-73.667%
2026-05-12	3.2300	3.2300	3.2300	3.2300	-23.095%	1	213	-75.542%
2026-05-06	4.2000	4.2000	4.2000	4.2000	+25.749%	100	213	-81.190%
2026-05-04	3.6900	3.6900	3.3400	3.3400	-15.443%	18	120	-76.347%
2026-05-01	3.9500	3.9500	3.9500	3.9500	+1.282%	6	120	-80.000%
2026-04-29	3.8600	3.9000	3.8600	3.9000	-17.548%	51	153	-79.744%
2026-04-20	4.7300	4.7300	4.7300	4.7300	-9.038%	13	120	-83.298%
2026-03-31	5.2000	5.2000	5.2000	5.2000	+17.117%	1	114	-84.808%
2026-03-27	4.4400	4.4400	4.4400	4.4400	-21.416%	2	114	-82.207%
2026-03-17	5.6000	5.6500	5.6000	5.6500	-2.586%	48	112	-86.018%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-14.956%	10	75	-86.379%
2026-03-09	6.8200	6.8200	6.8200	6.8200	+8.254%	1	65	-88.416%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-5.263%	2	64	-87.460%
2026-03-05	6.6500	6.6500	6.6500	6.6500	-5.000%	1	64	-88.120%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-4.110%	1	65	-88.714%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-9.877%	1	65	-89.178%
2026-02-27	8.1000	8.1000	8.1000	8.1000	+12.971%	35	66	-90.247%
2026-02-12	6.6500	7.1700	6.6500	7.1700	+10.308%	2	31	-88.982%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+13.043%	1	32	-87.846%
2026-02-09	5.7500	5.7500	5.7500	5.7500	-8.730%	2	32	-86.261%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+12.500%	1	30	-87.460%
2026-01-06	5.6000	5.6000	5.6000	5.6000	-1.754%	15	30	-85.893%
2026-01-02	5.6100	5.7300	5.6000	5.7000	-5.000%	26	25	-86.140%
2025-12-22	6.0000	6.0000	6.0000	6.0000	-9.366%	1	22	-86.833%
2025-12-08	6.7000	6.7000	6.6200	6.6200	-13.690%	4	21	-88.066%
2025-11-05	7.6700	7.6700	7.6700	7.6700	-11.839%	1	20	-89.700%
2025-10-31	8.7000	8.7000	8.7000	8.7000	+7.540%	1	19	-90.920%
2025-10-01	8.1000	8.1000	8.0900	8.0900	-11.585%	6	20	-90.235%
2025-09-17	9.1500	9.1500	9.1500	9.1500	+3.977%	1	20	-91.366%
2025-09-16	8.8000	8.8000	8.8000	8.8000	+4.762%	1	19	-91.023%
2025-09-08	8.4000	8.4000	8.4000	8.4000	+9.948%	11	19	-90.595%
2025-09-05	7.6400	7.6400	7.6400	7.6400	+15.758%	1	8	-89.660%
2025-08-29	6.6000	6.6000	6.6000	6.6000	-1.493%	1	7	-88.030%
2025-08-28	6.7000	6.7000	6.7000	6.7000	+1.824%	1	7	-88.209%
2025-08-26	6.4500	6.5800	6.4500	6.5800	-3.942%	2	8	-87.994%
2025-08-22	6.9100	6.9500	6.8500	6.8500	-0.725%	5	6	-88.467%
2025-08-20	6.9000	6.9000	6.9000	6.9000	0.000%	3	3	-88.551%