Dark

TLT20260821C84
TLT Aug 21 2026 84.00 Call (TLT260821C00084000)
option OPRA

EOD

Aug 5, 2026

0.3600+2.857%(+0.0100)1,901

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3600	0.4100	0.3300	0.3600	+2.857%	1,901	39,550	0.000%
2026-08-04	0.3100	0.3500	0.2800	0.3500	+40.000%	6,235	41,388	+2.857%
2026-08-03	0.2800	0.2900	0.2300	0.2500	0.000%	13,687	43,543	+44.000%
2026-07-31	0.3000	0.3000	0.2000	0.2500	-24.242%	6,950	36,141	+44.000%
2026-07-30	0.4200	0.4500	0.3300	0.3300	-17.500%	7,724	35,026	+9.091%
2026-07-29	0.8400	0.8500	0.3900	0.4000	-55.556%	8,034	36,996	-10.000%
2026-07-28	0.7100	0.9400	0.7100	0.9000	+28.571%	4,171	35,806	-60.000%
2026-07-27	0.6900	0.7400	0.6100	0.7000	+22.807%	3,100	33,542	-48.571%
2026-07-24	0.6200	0.7200	0.5600	0.5700	-6.557%	2,731	31,948	-36.842%
2026-07-23	0.5400	0.6400	0.5200	0.6100	-12.857%	11,811	32,040	-40.984%
2026-07-22	0.7600	0.8200	0.6800	0.7000	-13.580%	1,480	24,100	-48.571%
2026-07-21	0.8000	0.8300	0.7100	0.8100	-10.989%	2,123	24,954	-55.556%
2026-07-20	1.1000	1.1000	0.8600	0.9100	-27.200%	4,010	24,739	-60.440%
2026-07-17	1.3000	1.4000	1.2400	1.2500	+17.925%	4,991	23,146	-71.200%
2026-07-16	0.9000	1.0700	0.8700	1.0600	-2.752%	11,960	18,739	-66.038%
2026-07-15	1.0700	1.2000	1.0600	1.0900	-9.917%	3,896	12,798	-66.972%
2026-07-14	1.2000	1.3000	1.1000	1.2100	+7.080%	1,503	11,024	-70.248%
2026-07-13	1.2000	1.2400	1.1100	1.1300	-16.296%	2,887	10,413	-68.142%
2026-07-10	1.4200	1.4500	1.3100	1.3500	-7.534%	1,273	9,432	-73.333%
2026-07-09	1.3200	1.5400	1.3100	1.4600	+8.148%	825	8,633	-75.342%
2026-07-08	1.4200	1.4600	1.2800	1.3500	-11.765%	781	8,383	-73.333%
2026-07-07	1.8800	1.8800	1.5300	1.5300	-26.794%	475	8,148	-76.471%
2026-07-06	2.0900	2.0900	1.9500	2.0900	-3.241%	165	7,921	-82.775%
2026-07-02	2.1800	2.3700	2.1500	2.1600	-8.475%	185	7,993	-83.333%
2026-07-01	2.2700	2.4900	2.2700	2.3600	-16.014%	835	7,993	-84.746%
2026-06-30	3.2700	3.2700	2.8100	2.8100	-21.508%	11	7,273	-87.189%
2026-06-29	3.5900	3.6500	3.5800	3.5800	+0.280%	6	7,275	-89.944%
2026-06-26	3.4400	3.5700	3.4000	3.5700	-0.833%	6	7,275	-89.916%
2026-06-25	3.8500	4.0200	3.6000	3.6000	-1.370%	93	7,279	-90.000%
2026-06-24	3.4500	3.7400	3.4400	3.6500	+32.246%	106	7,254	-90.137%
2026-06-23	2.8100	2.8500	2.7600	2.7600	+4.545%	6	7,251	-86.957%
2026-06-22	2.7900	2.7900	2.6300	2.6400	-17.500%	14	7,248	-86.364%
2026-06-18	3.5800	3.5800	3.1000	3.2000	+8.844%	165	7,274	-88.750%
2026-06-17	2.9000	3.0100	2.8700	2.9400	-0.676%	51	7,274	-87.755%
2026-06-16	2.7300	2.9600	2.7200	2.9600	+16.996%	1,644	7,274	-87.838%
2026-06-15	2.7500	2.8100	2.5300	2.5300	-2.317%	41	6,620	-85.771%
2026-06-12	2.6000	2.6000	2.4800	2.5900	-9.123%	32	6,620	-86.100%
2026-06-11	2.3700	2.8700	2.3700	2.8500	+30.734%	21	6,620	-87.368%
2026-06-10	2.2900	2.2900	2.1100	2.1800	-6.034%	8	6,618	-83.486%
2026-06-09	2.3000	2.3200	2.2800	2.3200	+4.977%	1,255	6,620	-84.483%
2026-06-08	2.2600	2.2600	2.2100	2.2100	-4.329%	28	6,714	-83.710%
2026-06-05	2.2900	2.3100	2.2900	2.3100	-11.832%	252	6,697	-84.416%
2026-06-04	2.7200	2.7200	2.6200	2.6200	+5.645%	2	6,446	-86.260%
2026-06-03	2.5700	2.5800	2.4800	2.4800	-8.148%	46	6,446	-85.484%
2026-06-02	2.8800	2.8800	2.6900	2.7000	+5.882%	68	6,491	-86.667%
2026-06-01	2.3400	2.5600	2.2600	2.5500	-3.774%	213	6,534	-85.882%
2026-05-29	2.6900	2.7700	2.6000	2.6500	+0.760%	419	6,545	-86.415%
2026-05-28	2.4100	2.6300	2.4100	2.6300	+8.230%	495	6,623	-86.312%
2026-05-27	2.4200	2.5100	2.3300	2.4300	+4.292%	1,380	6,821	-85.185%
2026-05-26	2.5000	2.5200	2.2800	2.3300	+7.373%	2,132	6,953	-84.549%
2026-05-22	2.1700	2.1900	2.0000	2.1700	+4.831%	637	7,573	-83.410%
2026-05-21	1.7600	2.0700	1.7600	2.0700	+1.471%	390	7,817	-82.609%
2026-05-20	1.6300	2.0400	1.6300	2.0400	+22.892%	1,259	7,817	-82.353%
2026-05-19	1.6800	1.7200	1.5800	1.6600	-10.753%	4,094	8,244	-78.313%
2026-05-18	1.8800	1.9700	1.8000	1.8600	-4.615%	3,733	8,244	-80.645%
2026-05-15	1.9700	2.0300	1.8900	1.9500	-20.732%	3,131	8,244	-81.538%
2026-05-14	2.6700	2.7000	2.4600	2.4600	+1.235%	457	2,489	-85.366%
2026-05-13	2.4500	2.4600	2.3500	2.4300	-2.410%	1,228	2,708	-85.185%
2026-05-12	2.6200	2.6400	2.4900	2.4900	-15.878%	1,178	2,708	-85.542%
2026-05-11	2.9000	2.9600	2.9000	2.9600	-8.075%	31	2,708	-87.838%
2026-05-07	3.4200	3.4200	3.2100	3.2200	+7.692%	61	437	-88.820%
2026-05-05	2.8600	2.9900	2.8600	2.9900	+5.654%	50	387	-87.960%
2026-05-04	2.8700	2.9400	2.6900	2.8300	-11.006%	94	433	-87.279%
2026-05-01	3.0500	3.2500	3.0200	3.1800	+7.071%	7	366	-88.679%
2026-04-30	2.9700	2.9700	2.9700	2.9700	-4.194%	3	366	-87.879%
2026-04-29	3.1500	3.1500	3.1000	3.1000	-7.186%	9	365	-88.387%
2026-04-28	3.2700	3.3400	3.2500	3.3400	-12.105%	4	445	-89.222%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+4.110%	200	444	-90.526%
2026-04-23	3.6500	3.6500	3.6500	3.6500	-9.204%	200	444	-90.137%
2026-04-20	3.9100	4.0200	3.9100	4.0200	-1.951%	80	351	-91.045%
2026-04-17	4.1200	4.1300	4.1000	4.1000	+12.329%	102	331	-91.220%
2026-04-16	3.8800	3.8800	3.6500	3.6500	-8.750%	102	355	-90.137%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-1.235%	5	309	-91.000%
2026-04-07	4.0500	4.0500	4.0500	4.0500	-4.255%	2	314	-91.111%
2026-04-06	4.2300	4.2300	4.2300	4.2300	-7.033%	1	312	-91.489%
2026-03-30	4.5500	4.5500	4.5500	4.5500	+7.565%	26	312	-92.088%
2026-03-26	4.2300	4.2300	4.2300	4.2300	+7.089%	2	336	-91.489%
2026-03-24	3.9500	3.9500	3.8800	3.9500	-5.952%	77	334	-90.886%
2026-03-23	4.1900	4.2000	4.1900	4.2000	+0.239%	25	334	-91.429%
2026-03-20	4.4500	4.4500	4.1000	4.1900	-14.490%	8	316	-91.408%
2026-03-17	4.9000	4.9000	4.9000	4.9000	+5.376%	1	309	-92.653%
2026-03-13	4.6000	4.6500	4.6000	4.6500	-5.102%	46	308	-92.258%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-1.010%	26	265	-92.653%
2026-03-11	5.1000	5.1000	4.8500	4.9500	-11.922%	79	283	-92.727%
2026-03-09	5.6200	5.6200	5.6200	5.6200	-3.103%	1	268	-93.594%
2026-03-06	5.5000	5.8000	5.4000	5.8000	-0.855%	12	277	-93.793%
2026-03-05	5.7500	5.8500	5.6500	5.8500	-4.878%	8	275	-93.846%
2026-03-04	6.1500	6.1500	6.1500	6.1500	-5.385%	4	273	-94.146%
2026-03-03	5.3000	6.5000	5.3000	6.5000	+0.775%	7	277	-94.462%
2026-03-02	6.4500	6.4500	6.4500	6.4500	-10.417%	1	278	-94.419%
2026-02-27	7.2000	7.2000	7.2000	7.2000	+8.597%	12	277	-95.000%
2026-02-25	6.6300	6.6300	6.6300	6.6300	-2.500%	1	277	-94.570%
2026-02-17	6.8000	6.8000	6.8000	6.8000	+3.501%	100	277	-94.706%
2026-02-13	6.5700	6.5700	6.5700	6.5700	+22.119%	1	312	-94.521%
2026-01-23	5.3700	5.3800	5.3700	5.3800	+15.203%	3	312	-93.309%
2026-01-21	4.5500	4.6700	4.5500	4.6700	+1.743%	24	312	-92.291%
2026-01-20	4.7800	4.7800	4.5900	4.5900	-10.874%	7	312	-92.157%
2026-01-13	5.2000	5.2500	5.1000	5.1500	-2.830%	16	307	-93.010%
2026-01-07	5.3000	5.3000	5.3000	5.3000	+4.950%	3	299	-93.208%
2026-01-02	5.1000	5.1000	4.9500	5.0500	-1.942%	6	296	-92.871%
2025-12-31	5.4000	5.4000	5.1500	5.1500	-3.738%	8	292	-93.010%
2025-12-23	5.3500	5.3500	5.3500	5.3500	-0.558%	10	292	-93.271%
2025-12-22	5.3800	5.3800	5.3800	5.3800	-2.182%	2	282	-93.309%
2025-12-12	5.5000	5.5000	5.5000	5.5000	-6.780%	1	284	-93.455%
2025-12-08	5.8000	5.9000	5.8000	5.9000	-3.909%	12	283	-93.898%
2025-12-05	6.1400	6.1400	6.1400	6.1400	-7.669%	2	272	-94.137%
2025-12-04	6.6500	6.6500	6.6500	6.6500	-2.920%	12	274	-94.586%
2025-12-01	6.8500	6.8500	6.8500	6.8500	-2.837%	12	262	-94.745%
2025-11-14	7.1200	7.1200	7.0500	7.0500	-4.730%	13	262	-94.894%
2025-11-13	7.4000	7.4000	7.4000	7.4000	+1.648%	10	249	-95.135%
2025-11-07	7.3500	7.3500	7.2800	7.2800	-9.000%	10	239	-95.055%
2025-10-31	8.0000	8.0000	8.0000	8.0000	+1.523%	10	229	-95.500%
2025-10-30	7.8800	7.8800	7.8800	7.8800	-12.444%	44	219	-95.431%
2025-10-29	9.0000	9.0100	9.0000	9.0000	+2.041%	5	175	-96.000%
2025-10-20	8.8300	8.8300	8.7600	8.8200	+4.379%	3	175	-95.918%
2025-10-14	8.4500	8.4500	8.4500	8.4500	+14.189%	10	172	-95.740%
2025-10-01	7.4000	7.4000	7.4000	7.4000	-2.632%	3	162	-95.135%
2025-09-29	7.6000	7.6000	7.6000	7.6000	-5.000%	1	162	-95.263%
2025-09-17	8.0000	8.0000	8.0000	8.0000	0.000%	1	162	-95.500%
2025-09-12	8.0000	8.0000	8.0000	8.0000	-3.730%	5	161	-95.500%
2025-09-11	8.2100	8.3100	8.2100	8.3100	+10.066%	58	156	-95.668%
2025-09-10	7.5500	7.5500	7.5500	7.5500	-4.672%	1	100	-95.232%
2025-09-08	7.6100	7.9200	7.6100	7.9200	+10.000%	8	99	-95.455%
2025-09-05	7.0500	7.2000	7.0500	7.2000	+30.909%	60	93	-95.000%
2025-09-02	5.5000	5.5000	5.5000	5.5000	-8.638%	10	104	-93.455%
2025-08-29	6.0000	6.0200	5.9500	6.0200	+7.500%	19	80	-94.020%
2025-08-27	5.6500	5.6500	5.6000	5.6000	-2.609%	11	80	-93.571%
2025-08-26	5.7500	5.7500	5.7500	5.7500	-8.875%	10	59	-93.739%
2025-08-22	6.3100	6.3100	6.3100	6.3100	+2.104%	2	59	-94.295%
2025-08-19	6.1800	6.1800	6.1800	6.1800	+1.146%	24	57	-94.175%
2025-08-18	6.1100	6.1100	6.1100	6.1100	+0.164%	1	33	-94.108%
2025-08-15	6.1000	6.1000	6.1000	6.1000	-4.688%	2	32	-94.098%
2025-08-14	6.4000	6.4000	6.4000	6.4000	0.000%	30	0	-94.375%