Dark

TLT20260821C85
TLT Aug 21 2026 85.00 Call (TLT260821C00085000)
option OPRA

EOD

Aug 5, 2026

0.1500+7.143%(+0.0100)902

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1800	0.1300	0.1500	+7.143%	902	67,140	0.000%
2026-08-04	0.1500	0.1500	0.1100	0.1400	+40.000%	1,972	67,339	+7.143%
2026-08-03	0.1100	0.1300	0.1000	0.1000	-9.091%	1,289	83,799	+50.000%
2026-07-31	0.1300	0.1300	0.0900	0.1100	-21.429%	4,841	83,690	+36.364%
2026-07-30	0.1900	0.2100	0.1400	0.1400	-30.000%	7,411	69,388	+7.143%
2026-07-29	0.4400	0.4400	0.1800	0.2000	-57.447%	5,027	69,145	-25.000%
2026-07-28	0.3600	0.4800	0.3500	0.4700	+38.235%	8,541	68,780	-68.085%
2026-07-27	0.3300	0.3700	0.2900	0.3400	+17.241%	5,269	63,810	-55.882%
2026-07-24	0.3300	0.3900	0.2700	0.2900	-9.375%	9,176	64,545	-48.276%
2026-07-23	0.4000	0.4000	0.2900	0.3200	-17.949%	10,774	67,174	-53.125%
2026-07-22	0.4200	0.4400	0.3700	0.3900	-11.364%	1,959	63,627	-61.538%
2026-07-21	0.4500	0.4600	0.3800	0.4400	-12.000%	17,874	62,892	-65.909%
2026-07-20	0.6100	0.6300	0.4700	0.5000	-31.507%	13,567	53,853	-70.000%
2026-07-17	0.7400	0.8400	0.7200	0.7300	+23.729%	4,066	46,423	-79.452%
2026-07-16	0.4900	0.5900	0.4400	0.5900	0.000%	25,131	47,825	-74.576%
2026-07-15	0.6300	0.6800	0.5900	0.5900	-11.940%	12,480	30,146	-74.576%
2026-07-14	0.7200	0.8000	0.6400	0.6700	-4.286%	6,880	21,239	-77.612%
2026-07-13	0.7300	0.7500	0.6600	0.7000	-17.647%	6,823	18,303	-78.571%
2026-07-10	0.8700	0.9000	0.7900	0.8500	-7.609%	1,240	15,688	-82.353%
2026-07-09	0.8200	0.9800	0.8200	0.9200	+5.747%	4,973	15,176	-83.696%
2026-07-08	0.9800	0.9800	0.8000	0.8700	-11.224%	3,584	11,842	-82.759%
2026-07-07	1.2300	1.2500	0.9700	0.9800	-30.986%	2,880	9,251	-84.694%
2026-07-06	1.4400	1.4700	1.3000	1.4200	-7.792%	1,133	7,005	-89.437%
2026-07-02	1.4500	1.6600	1.4500	1.5400	-3.750%	2,110	5,256	-90.260%
2026-07-01	1.6000	1.7500	1.5600	1.6000	-21.951%	1,467	5,256	-90.625%
2026-06-30	2.5400	2.5600	2.0500	2.0500	-24.354%	181	4,201	-92.683%
2026-06-29	2.8100	2.8500	2.7100	2.7100	+1.119%	45	4,143	-94.465%
2026-06-26	2.5300	2.7500	2.5300	2.6800	-2.899%	114	4,147	-94.403%
2026-06-25	2.9800	3.1200	2.7600	2.7600	-2.817%	129	4,120	-94.565%
2026-06-24	2.6300	2.9100	2.6300	2.8400	+44.898%	595	4,126	-94.718%
2026-06-23	2.0200	2.1100	1.9300	1.9600	+2.618%	318	4,414	-92.347%
2026-06-22	2.0000	2.0800	1.9100	1.9100	-19.068%	169	4,390	-92.147%
2026-06-18	2.7700	2.7700	2.3600	2.3600	+7.273%	185	4,435	-93.644%
2026-06-17	2.1900	2.3200	2.0300	2.2000	+0.917%	190	4,435	-93.182%
2026-06-16	1.9800	2.2300	1.9600	2.1800	+15.344%	239	4,435	-93.119%
2026-06-15	2.0700	2.1000	1.8800	1.8900	-2.073%	123	4,159	-92.063%
2026-06-12	1.9400	1.9700	1.8300	1.9300	-12.273%	166	4,159	-92.228%
2026-06-11	1.7600	2.2100	1.6900	2.2000	+35.802%	443	4,159	-93.182%
2026-06-10	1.7000	1.7600	1.5400	1.6200	-8.475%	339	3,967	-90.741%
2026-06-09	1.6900	1.7700	1.6200	1.7700	+13.462%	500	3,860	-91.525%
2026-06-08	1.8400	1.8600	1.5600	1.5600	-11.864%	403	3,722	-90.385%
2026-06-05	1.6700	1.8500	1.6500	1.7700	-10.606%	161	3,708	-91.525%
2026-06-04	2.0500	2.0900	1.9200	1.9800	+3.125%	71	3,618	-92.424%
2026-06-03	1.8800	1.9500	1.8200	1.9200	-6.796%	175	3,626	-92.188%
2026-06-02	2.2000	2.2000	2.0300	2.0600	+1.980%	871	3,558	-92.718%
2026-06-01	1.7600	2.0300	1.7000	2.0200	+7.447%	255	3,585	-92.574%
2026-05-29	2.0600	2.0900	1.8800	1.8800	-7.843%	483	3,541	-92.021%
2026-05-28	1.8600	2.0500	1.8100	2.0400	+11.475%	873	3,563	-92.647%
2026-05-27	1.8200	1.9100	1.7600	1.8300	+1.667%	783	3,506	-91.803%
2026-05-26	1.8700	1.9300	1.7100	1.8000	+11.801%	1,310	3,445	-91.667%
2026-05-22	1.6600	1.6600	1.5200	1.6100	+4.545%	700	3,882	-90.683%
2026-05-21	1.4400	1.5700	1.3500	1.5400	0.000%	285	4,405	-90.260%
2026-05-20	1.2500	1.5700	1.2400	1.5400	+22.222%	1,383	4,405	-90.260%
2026-05-19	1.2600	1.2800	1.1900	1.2600	-11.268%	1,116	3,266	-88.095%
2026-05-18	1.4200	1.5300	1.3600	1.4200	-4.054%	1,827	3,266	-89.437%
2026-05-15	1.4900	1.5700	1.4300	1.4800	-22.105%	181	3,266	-89.865%
2026-05-14	2.0700	2.1100	1.9000	1.9000	+1.064%	267	1,175	-92.105%
2026-05-13	1.8600	1.8900	1.8100	1.8800	-4.082%	143	1,199	-92.021%
2026-05-12	2.0400	2.0500	1.9100	1.9600	-13.274%	70	1,199	-92.347%
2026-05-11	2.4400	2.4400	2.2600	2.2600	-12.403%	227	1,199	-93.363%
2026-05-08	2.6300	2.7500	2.5800	2.5800	+6.173%	127	941	-94.186%
2026-05-07	2.7700	2.7700	2.4300	2.4300	-12.274%	135	1,005	-93.827%
2026-05-06	2.6600	2.7800	2.6600	2.7700	+12.602%	145	927	-94.585%
2026-05-05	2.3500	2.4600	2.3500	2.4600	+9.333%	50	1,050	-93.902%
2026-05-04	2.3900	2.3900	2.1200	2.2500	-11.417%	401	1,043	-93.333%
2026-05-01	2.4800	2.7500	2.3800	2.5400	+8.085%	99	917	-94.094%
2026-04-30	2.5400	2.5500	2.3500	2.3500	-7.115%	149	917	-93.617%
2026-04-29	2.6200	2.6200	2.4500	2.5300	-13.058%	129	935	-94.071%
2026-04-28	2.7000	2.9200	2.6400	2.9100	+4.301%	131	921	-94.845%
2026-04-27	2.8400	2.8400	2.7800	2.7900	-8.224%	15	919	-94.624%
2026-04-24	3.0400	3.0400	3.0400	3.0400	-0.328%	2	916	-95.066%
2026-04-23	3.3400	3.3400	3.0400	3.0500	-2.244%	45	916	-95.082%
2026-04-22	3.4000	3.4000	3.1200	3.1200	-5.455%	41	896	-95.192%
2026-04-21	3.2300	3.3000	3.2300	3.3000	-2.367%	41	910	-95.455%
2026-04-20	3.3800	3.3800	3.3800	3.3800	-0.588%	10	910	-95.562%
2026-04-17	3.4100	3.4100	3.3800	3.4000	+14.478%	4	910	-95.588%
2026-04-16	3.0800	3.0800	2.9200	2.9700	-14.162%	26	910	-94.949%
2026-04-15	3.4600	3.4600	3.4600	3.4600	+0.581%	3	920	-95.665%
2026-04-14	3.4400	3.4400	3.4400	3.4400	+2.994%	1	917	-95.640%
2026-04-13	3.2500	3.3500	3.2100	3.3400	+1.212%	32	918	-95.509%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-1.493%	1	943	-95.455%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-7.967%	50	943	-95.522%
2026-04-08	3.6400	3.6400	3.6400	3.6400	-6.427%	30	893	-95.879%
2026-03-30	3.8900	3.8900	3.8900	3.8900	+12.428%	10	863	-96.144%
2026-03-27	3.2700	3.4600	3.2700	3.4600	-7.733%	31	863	-95.665%
2026-03-26	3.7500	3.7500	3.7500	3.7500	+7.143%	10	855	-96.000%
2026-03-24	3.3500	3.5000	3.3500	3.5000	-6.667%	60	855	-95.714%
2026-03-23	3.7800	3.8000	3.5500	3.7500	+6.534%	24	815	-96.000%
2026-03-20	3.7300	3.7300	3.5000	3.5200	-18.140%	38	823	-95.739%
2026-03-19	4.3000	4.3000	4.3000	4.3000	+6.173%	10	793	-96.512%
2026-03-18	4.0700	4.0800	4.0500	4.0500	-4.255%	4	809	-96.296%
2026-03-17	4.2000	4.2500	4.2000	4.2300	+0.237%	18	812	-96.454%
2026-03-16	4.1500	4.2200	4.1400	4.2200	+6.835%	43	794	-96.445%
2026-03-13	3.9500	3.9500	3.9500	3.9500	-5.728%	10	793	-96.203%
2026-03-12	4.2400	4.2400	4.1400	4.1900	-2.558%	7	783	-96.420%
2026-03-11	4.4300	4.4300	4.1800	4.3000	-10.417%	9	787	-96.512%
2026-03-10	5.1000	5.1500	4.8000	4.8000	-12.727%	62	784	-96.875%
2026-03-09	5.0300	5.5000	5.0300	5.5000	+8.911%	57	767	-97.273%
2026-03-06	4.8500	5.2500	4.8500	5.0500	-1.942%	29	754	-97.030%
2026-03-05	4.9000	5.1500	4.9000	5.1500	-4.630%	29	753	-97.087%
2026-03-04	5.4500	5.6000	5.4000	5.4000	-5.263%	19	756	-97.222%
2026-03-03	5.2800	5.7000	5.2800	5.7000	-0.870%	14	760	-97.368%
2026-03-02	5.8000	5.8500	5.6000	5.7500	-10.853%	16	762	-97.391%
2026-02-27	6.3500	6.4500	6.3500	6.4500	+10.256%	20	751	-97.674%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+1.036%	2	761	-97.436%
2026-02-18	5.7900	5.7900	5.7900	5.7900	-6.763%	1	761	-97.409%
2026-02-17	6.0200	6.2100	6.0200	6.2100	+5.254%	16	761	-97.585%
2026-02-13	5.8500	5.9500	5.8500	5.9000	+4.982%	22	760	-97.458%
2026-02-12	5.0300	5.6200	5.0300	5.6200	+20.601%	6	760	-97.331%
2026-02-11	4.6600	4.6600	4.6600	4.6600	-6.613%	2	756	-96.781%
2026-02-10	4.9900	4.9900	4.9900	4.9900	+12.135%	2	758	-96.994%
2026-02-09	4.3200	4.4500	4.3200	4.4500	-1.111%	3	760	-96.629%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+4.651%	1	761	-96.667%
2026-02-05	4.3000	4.3000	4.3000	4.3000	+8.861%	2	760	-96.512%
2026-02-04	3.9500	3.9500	3.9500	3.9500	+1.023%	1	762	-96.203%
2026-02-03	3.9100	3.9100	3.9100	3.9100	-3.931%	2	761	-96.164%
2026-02-02	4.0700	4.0700	4.0700	4.0700	-9.756%	1	759	-96.314%
2026-01-29	4.1700	4.5100	4.1700	4.5100	+0.222%	3	758	-96.674%
2026-01-27	4.5000	4.5000	4.5000	4.5000	+11.940%	3	756	-96.667%
2026-01-20	3.9900	4.0200	3.9900	4.0200	-11.062%	2	756	-96.269%
2026-01-16	4.4500	4.5200	4.4500	4.5200	-10.495%	2	758	-96.681%
2026-01-15	5.0500	5.0500	5.0500	5.0500	+5.649%	1	758	-97.030%
2026-01-14	4.7500	4.7800	4.7500	4.7800	+4.595%	2	758	-96.862%
2026-01-13	4.5000	4.6000	4.4000	4.5700	+0.440%	29	758	-96.718%
2026-01-12	4.3800	4.5800	4.3300	4.5500	+4.358%	15	747	-96.703%
2026-01-09	4.2600	4.3600	4.2600	4.3600	-1.802%	4	746	-96.560%
2026-01-08	4.4000	4.5000	4.4000	4.4400	-7.500%	6	746	-96.622%
2026-01-07	4.7100	4.8500	4.6500	4.8000	+8.352%	30	746	-96.875%
2026-01-06	4.4000	4.4300	4.2000	4.4300	-0.449%	43	744	-96.614%
2026-01-05	4.4000	4.4900	4.3900	4.4500	+1.136%	13	731	-96.629%
2026-01-02	4.3500	4.4300	4.3500	4.4000	-3.930%	10	731	-96.591%
2025-12-31	4.7500	4.7500	4.4500	4.5800	-1.927%	221	723	-96.725%
2025-12-30	4.6800	4.7900	4.6700	4.6700	-6.225%	8	723	-96.788%
2025-12-29	4.9500	4.9800	4.8300	4.9800	-1.969%	18	725	-96.988%
2025-12-26	5.0200	5.2600	4.9400	5.0800	+3.673%	42	726	-97.047%
2025-12-24	4.9000	4.9000	4.9000	4.9000	+3.814%	2	726	-96.939%
2025-12-23	4.4800	4.7200	4.4800	4.7200	-0.632%	7	726	-96.822%
2025-12-22	4.7500	4.7500	4.7500	4.7500	-1.042%	1	723	-96.842%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-5.325%	1	722	-96.875%
2025-12-16	5.0700	5.0700	5.0700	5.0700	+2.424%	1	722	-97.041%
2025-12-15	4.9500	4.9500	4.9500	4.9500	-8.333%	1	721	-96.970%
2025-12-11	5.4000	5.4000	5.4000	5.4000	-0.917%	1	721	-97.222%
2025-12-09	5.4500	5.4500	5.4500	5.4500	+2.830%	5	721	-97.248%
2025-12-08	5.4000	5.4000	5.3000	5.3000	-4.505%	2	721	-97.170%
2025-12-05	5.5500	5.5500	5.5500	5.5500	-9.756%	3	721	-97.297%
2025-12-03	6.1500	6.1500	6.1500	6.1500	+4.237%	1	724	-97.561%
2025-12-02	5.9000	5.9000	5.9000	5.9000	-3.279%	1	723	-97.458%
2025-12-01	6.1000	6.1000	6.1000	6.1000	-4.688%	2	724	-97.541%
2025-11-21	6.4000	6.4000	6.4000	6.4000	-0.775%	3	724	-97.656%
2025-11-20	6.3800	6.4500	6.3800	6.4500	+0.781%	15	724	-97.674%
2025-11-19	6.4000	6.4000	6.4000	6.4000	+0.156%	1	727	-97.656%
2025-11-17	6.4000	6.4000	6.3900	6.3900	-7.925%	5	726	-97.653%
2025-11-11	6.9400	6.9400	6.9400	6.9400	+2.815%	5	731	-97.839%
2025-11-07	6.7500	6.7500	6.7500	6.7500	-15.625%	2	733	-97.778%
2025-10-29	8.0000	8.0000	8.0000	8.0000	-5.882%	1	733	-98.125%
2025-10-22	8.5000	8.5000	8.5000	8.5000	-1.163%	2	732	-98.235%
2025-10-21	8.6000	8.6000	8.6000	8.6000	+6.832%	100	734	-98.256%
2025-10-20	8.0500	8.0500	8.0500	8.0500	-0.617%	3	734	-98.137%
2025-10-16	8.1000	8.1000	8.1000	8.1000	+6.579%	80	735	-98.148%
2025-10-15	8.0600	8.0600	7.6000	7.6000	-3.185%	74	735	-98.026%
2025-10-14	7.6000	7.8500	7.6000	7.8500	+1.160%	135	739	-98.089%
2025-10-10	7.6500	7.7600	7.6500	7.7600	+13.285%	131	734	-98.067%
2025-10-08	6.8000	6.8800	6.8000	6.8500	+6.698%	6	767	-97.810%
2025-10-06	6.5800	6.5800	6.3500	6.4200	-7.626%	10	761	-97.664%
2025-09-29	6.9500	6.9500	6.9500	6.9500	+8.934%	2	760	-97.842%
2025-09-25	6.2500	6.3800	6.2500	6.3800	+0.472%	3	762	-97.649%
2025-09-22	6.3500	6.3500	6.3500	6.3500	-13.605%	2	759	-97.638%
2025-09-17	7.3500	7.3500	7.3500	7.3500	-2.261%	1	757	-97.959%
2025-09-15	7.5000	7.5300	7.5000	7.5200	+5.915%	20	756	-98.005%
2025-09-12	7.1000	7.1000	7.1000	7.1000	-5.333%	3	736	-97.887%
2025-09-11	7.5000	7.5000	7.5000	7.5000	+4.895%	3	733	-98.000%
2025-09-08	7.1500	7.1500	7.1500	7.1500	+7.519%	3	730	-97.902%
2025-09-05	6.6000	6.6500	6.5500	6.6500	+19.820%	8	727	-97.744%
2025-09-03	5.2000	5.5700	5.2000	5.5500	+11.000%	18	728	-97.297%
2025-09-02	5.0500	5.0500	5.0000	5.0000	-8.257%	21	730	-97.000%
2025-08-29	5.4500	5.4500	5.4500	5.4500	-4.720%	2	716	-97.248%
2025-08-28	5.6000	5.7200	5.6000	5.7200	+11.068%	121	716	-97.378%
2025-08-27	5.2000	5.2000	5.1500	5.1500	-5.505%	5	835	-97.087%
2025-08-26	5.4500	5.4500	5.4500	5.4500	-3.540%	3	830	-97.248%
2025-08-25	5.5900	5.6500	5.5900	5.6500	-1.739%	125	827	-97.345%
2025-08-22	5.8500	5.8500	5.7500	5.7500	+4.545%	127	702	-97.391%
2025-08-21	5.6500	5.6700	5.5000	5.5000	-1.786%	12	825	-97.273%
2025-08-20	5.6000	5.6000	5.6000	5.6000	-2.439%	1	813	-97.321%
2025-08-19	5.6500	5.7400	5.6500	5.7400	+6.296%	4	813	-97.387%
2025-08-18	5.5300	5.5500	5.4000	5.4000	-1.818%	681	809	-97.222%
2025-08-15	5.6000	5.7000	5.4700	5.5000	-13.928%	131	130	-97.273%
2025-08-14	6.3900	6.3900	6.3900	6.3900	0.000%	3	0	-97.653%