Dark

TLT20260821C86
TLT Aug 21 2026 86.00 Call (TLT260821C00086000)
option OPRA

EOD

Aug 5, 2026

0.07000.000%(0.0000)939

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0800	0.0600	0.0700	0.000%	939	80,903	0.000%
2026-08-04	0.0800	0.0800	0.0500	0.0700	+40.000%	4,023	80,890	0.000%
2026-08-03	0.0500	0.0700	0.0500	0.0500	0.000%	2,104	84,552	+40.000%
2026-07-31	0.0700	0.0700	0.0500	0.0500	-28.571%	4,565	85,077	+40.000%
2026-07-30	0.1000	0.1100	0.0700	0.0700	-30.000%	36,615	89,019	0.000%
2026-07-29	0.2100	0.2100	0.1000	0.1000	-54.545%	3,695	90,144	-30.000%
2026-07-28	0.1700	0.2300	0.1700	0.2200	+22.222%	5,803	89,320	-68.182%
2026-07-27	0.1600	0.1800	0.1400	0.1800	+20.000%	1,768	86,104	-61.111%
2026-07-24	0.1700	0.2000	0.1400	0.1500	-11.765%	20,592	87,344	-53.333%
2026-07-23	0.1900	0.1900	0.1400	0.1700	-15.000%	4,960	75,054	-58.824%
2026-07-22	0.2300	0.2300	0.1900	0.2000	-13.043%	11,841	73,298	-65.000%
2026-07-21	0.2200	0.2400	0.1900	0.2300	-4.167%	1,144	70,235	-69.565%
2026-07-20	0.3200	0.3300	0.2300	0.2400	-38.462%	10,665	70,329	-70.833%
2026-07-17	0.3800	0.4600	0.3700	0.3900	+39.286%	10,134	73,189	-82.051%
2026-07-16	0.2200	0.2900	0.2000	0.2800	-3.448%	67,451	73,841	-75.000%
2026-07-15	0.3300	0.3600	0.2800	0.2900	-19.444%	19,526	36,386	-75.862%
2026-07-14	0.3800	0.4400	0.3400	0.3600	-10.000%	3,089	22,264	-80.556%
2026-07-13	0.4200	0.4300	0.3800	0.4000	-14.894%	4,182	20,189	-82.500%
2026-07-10	0.5100	0.5100	0.4600	0.4700	-14.545%	3,254	18,453	-85.106%
2026-07-09	0.4700	0.5800	0.4700	0.5500	+10.000%	1,147	17,101	-87.273%
2026-07-08	0.5100	0.5400	0.4700	0.5000	-13.793%	1,838	16,841	-86.000%
2026-07-07	0.7600	0.7600	0.5800	0.5800	-35.556%	2,000	15,949	-87.931%
2026-07-06	0.8900	0.9100	0.8100	0.9000	-9.091%	4,178	15,061	-92.222%
2026-07-02	0.9300	1.1000	0.9200	0.9900	-6.604%	745	12,821	-92.929%
2026-07-01	0.9500	1.1900	0.9500	1.0600	-20.301%	908	12,821	-93.396%
2026-06-30	1.9200	1.9200	1.3300	1.3300	-32.828%	534	12,823	-94.737%
2026-06-29	1.9900	2.0700	1.9500	1.9800	+1.020%	1,271	12,899	-96.465%
2026-06-26	1.7900	2.0000	1.7900	1.9600	-4.390%	113	13,189	-96.429%
2026-06-25	2.2500	2.3600	2.0500	2.0500	-2.381%	327	13,188	-96.585%
2026-06-24	1.9100	2.1700	1.9100	2.1000	+52.174%	321	13,163	-96.667%
2026-06-23	1.3500	1.4800	1.3500	1.3800	+2.985%	2,025	13,206	-94.928%
2026-06-22	1.4400	1.4600	1.2800	1.3400	-20.710%	296	13,138	-94.776%
2026-06-18	1.9900	2.0600	1.6900	1.6900	+6.289%	818	12,733	-95.858%
2026-06-17	1.5500	1.6600	1.4100	1.5900	+3.247%	353	12,733	-95.597%
2026-06-16	1.4000	1.6100	1.3900	1.5400	+19.380%	263	12,733	-95.455%
2026-06-15	1.4600	1.5300	1.2900	1.2900	-6.522%	375	13,890	-94.574%
2026-06-12	1.3900	1.4300	1.3200	1.3800	-12.658%	1,838	13,890	-94.928%
2026-06-11	1.2400	1.6200	1.2100	1.5800	+37.391%	8,091	13,890	-95.570%
2026-06-10	1.2100	1.2400	1.0700	1.1500	-9.449%	173	6,195	-93.913%
2026-06-09	1.2100	1.2700	1.1300	1.2700	+13.393%	124	6,158	-94.488%
2026-06-08	1.3100	1.3300	1.1200	1.1200	-13.178%	461	6,139	-93.750%
2026-06-05	1.2100	1.3500	1.1700	1.2900	-11.644%	591	5,930	-94.574%
2026-06-04	1.5100	1.5500	1.4600	1.4600	+5.797%	1,876	6,282	-95.205%
2026-06-03	1.3900	1.4100	1.3200	1.3800	-9.804%	604	6,742	-94.928%
2026-06-02	1.6200	1.6200	1.4900	1.5300	+3.378%	2,016	6,943	-95.425%
2026-06-01	1.2600	1.4900	1.2200	1.4800	+7.246%	295	7,870	-95.270%
2026-05-29	1.5000	1.5500	1.3800	1.3800	-7.383%	448	7,749	-94.928%
2026-05-28	1.3500	1.5300	1.3400	1.4900	+9.559%	403	7,934	-95.302%
2026-05-27	1.3600	1.4000	1.2900	1.3600	+3.817%	881	7,936	-94.853%
2026-05-26	1.4200	1.4300	1.2800	1.3100	+7.377%	176	8,106	-94.656%
2026-05-22	1.2500	1.2500	1.0600	1.2200	+6.087%	2,325	8,154	-94.262%
2026-05-21	1.0100	1.1800	1.0000	1.1500	-0.862%	180	6,278	-93.913%
2026-05-20	0.9500	1.1800	0.9300	1.1600	+23.404%	970	6,278	-93.966%
2026-05-19	0.9600	0.9900	0.8800	0.9400	-15.315%	1,731	5,738	-92.553%
2026-05-18	1.0600	1.1400	1.0300	1.1100	-1.770%	176	5,738	-93.694%
2026-05-15	1.1100	1.1800	1.0900	1.1300	-22.069%	1,656	5,738	-93.805%
2026-05-14	1.5900	1.5900	1.4500	1.4500	+2.837%	114	3,001	-95.172%
2026-05-13	1.4300	1.4400	1.3600	1.4100	-3.425%	1,475	3,146	-95.035%
2026-05-12	1.5300	1.5400	1.4400	1.4600	-16.092%	97	3,146	-95.205%
2026-05-11	1.8500	1.8600	1.7400	1.7400	-14.706%	42	3,146	-95.977%
2026-05-08	2.0100	2.1200	2.0100	2.0400	+8.511%	232	1,768	-96.569%
2026-05-07	2.1200	2.1500	1.8800	1.8800	-13.364%	1,141	1,997	-96.277%
2026-05-06	2.1200	2.1800	2.1100	2.1700	+15.426%	56	2,683	-96.774%
2026-05-05	1.8000	1.9300	1.7900	1.8800	+13.253%	751	2,684	-96.277%
2026-05-04	1.8700	1.8700	1.6600	1.6600	-18.627%	182	2,090	-95.783%
2026-05-01	2.0600	2.1700	1.9900	2.0400	+13.966%	137	2,028	-96.569%
2026-04-30	1.9600	1.9600	1.7900	1.7900	-9.137%	39	2,028	-96.089%
2026-04-29	2.0000	2.0200	1.9600	1.9700	-9.633%	164	2,061	-96.447%
2026-04-28	2.1600	2.1800	2.1000	2.1800	-2.242%	10	2,100	-96.789%
2026-04-27	2.3300	2.3300	2.1900	2.2300	-7.851%	256	2,090	-96.861%
2026-04-24	2.3400	2.5100	2.3200	2.4200	-0.412%	92	1,874	-97.107%
2026-04-23	2.6500	2.6700	2.3400	2.4300	-4.331%	55	1,801	-97.119%
2026-04-22	2.7200	2.8000	2.5400	2.5400	-2.682%	35	1,757	-97.244%
2026-04-21	2.5300	2.7000	2.5300	2.6100	-7.117%	35	1,764	-97.318%
2026-04-20	2.8100	2.8100	2.8100	2.8100	+2.930%	1	1,741	-97.509%
2026-04-17	2.7500	2.8600	2.7200	2.7300	+12.810%	72	1,741	-97.436%
2026-04-16	2.5500	2.5500	2.3700	2.4200	-9.363%	79	1,760	-97.107%
2026-04-15	2.8200	2.8200	2.6500	2.6700	-9.184%	16	1,688	-97.378%
2026-04-14	2.7900	2.9400	2.7900	2.9400	+12.644%	2	1,679	-97.619%
2026-04-13	2.5200	2.6500	2.5200	2.6100	+1.163%	8	1,678	-97.318%
2026-04-10	2.5800	2.5800	2.5800	2.5800	-14.851%	1	1,878	-97.287%
2026-04-08	3.2200	3.2200	3.0300	3.0300	+2.365%	7	1,879	-97.690%
2026-04-07	2.8400	2.9600	2.7300	2.9600	-5.128%	675	1,880	-97.635%
2026-04-02	2.8800	3.1200	2.8400	3.1200	+4.000%	18	1,495	-97.756%
2026-04-01	3.0500	3.0500	2.9900	3.0000	-9.091%	15	1,495	-97.667%
2026-03-31	3.3000	3.3000	3.3000	3.3000	+0.304%	2	1,481	-97.879%
2026-03-30	3.2500	3.2900	3.2200	3.2900	+16.667%	92	1,480	-97.872%
2026-03-27	2.7300	2.8700	2.7300	2.8200	-6.000%	118	1,572	-97.518%
2026-03-26	3.0300	3.0300	3.0000	3.0000	-10.448%	8	1,517	-97.667%
2026-03-25	3.3600	3.3600	3.3500	3.3500	+13.176%	8	1,512	-97.910%
2026-03-24	2.9600	2.9600	2.9600	2.9600	-5.732%	1	1,505	-97.635%
2026-03-23	3.0300	3.1400	3.0300	3.1400	+3.974%	6	1,505	-97.771%
2026-03-20	3.1500	3.1500	2.9900	3.0200	-17.260%	58	1,508	-97.682%
2026-03-19	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,513	-98.082%
2026-03-17	3.6100	3.6100	3.6000	3.6000	+0.840%	4	1,514	-98.056%
2026-03-16	3.5700	3.5700	3.5700	3.5700	+5.935%	10	1,515	-98.039%
2026-03-13	3.4000	3.4000	3.3700	3.3700	-8.672%	13	1,525	-97.923%
2026-03-12	3.6200	3.7000	3.5700	3.6900	-0.270%	11	1,512	-98.103%
2026-03-11	3.5700	3.7000	3.5500	3.7000	-20.430%	61	1,509	-98.108%
2026-03-09	4.3300	4.6800	4.3300	4.6500	+12.048%	553	1,564	-98.495%
2026-03-06	4.1800	4.1800	4.1500	4.1500	-5.682%	19	1,737	-98.313%
2026-03-05	4.3000	4.4500	4.3000	4.4000	-6.383%	553	1,746	-98.409%
2026-03-04	4.7200	4.7200	4.7000	4.7000	+2.174%	20	1,217	-98.511%
2026-03-03	4.6000	4.6000	4.6000	4.6000	-6.122%	5	1,205	-98.478%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-14.336%	5	1,204	-98.571%
2026-02-27	5.7200	5.7200	5.7100	5.7200	+10.000%	5	1,204	-98.776%
2026-02-26	5.2000	5.2000	5.2000	5.2000	+5.051%	5	1,209	-98.654%
2026-02-25	5.0100	5.0100	4.9000	4.9500	-3.883%	6	1,209	-98.586%
2026-02-24	5.2400	5.2400	5.1200	5.1500	+6.186%	6	1,209	-98.641%
2026-02-20	5.1000	5.1000	4.6500	4.8500	-7.970%	24	1,205	-98.557%
2026-02-18	5.2500	5.2700	5.2500	5.2700	-1.126%	3	1,194	-98.672%
2026-02-17	5.3300	5.3300	5.3300	5.3300	+3.495%	1	1,193	-98.687%
2026-02-13	5.1500	5.1500	5.1500	5.1500	+16.253%	1,000	1,192	-98.641%
2026-02-12	4.4300	4.4400	4.4300	4.4300	+1.373%	14	1,192	-98.420%
2026-02-10	4.3700	4.3700	4.3700	4.3700	+15.000%	4	1,206	-98.398%
2026-02-05	3.8000	3.8400	3.8000	3.8000	+13.433%	7	1,202	-98.158%
2026-02-04	3.3500	3.3500	3.3400	3.3500	-2.899%	43	1,202	-97.910%
2026-02-03	3.4100	3.4500	3.4100	3.4500	-1.709%	49	1,179	-97.971%
2026-02-02	3.5100	3.5100	3.5100	3.5100	-10.459%	15	1,169	-98.006%
2026-01-29	3.9000	3.9200	3.9000	3.9200	+5.094%	2	1,154	-98.214%
2026-01-28	3.7100	3.7300	3.7100	3.7300	-12.235%	11	1,157	-98.123%
2026-01-26	4.1400	4.2500	4.1400	4.2500	+4.938%	13	1,148	-98.353%
2026-01-23	3.9900	4.0800	3.9900	4.0500	+6.021%	6	1,161	-98.272%
2026-01-22	3.7300	3.8200	3.7200	3.8200	+9.456%	7	1,167	-98.168%
2026-01-20	3.5800	3.5800	3.4400	3.4900	-9.819%	13	1,174	-97.994%
2026-01-16	4.1200	4.1200	3.8600	3.8700	-3.250%	29	1,151	-98.191%
2026-01-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,151	-98.250%
2026-01-09	4.0600	4.0600	4.0000	4.0000	+2.564%	2	1,150	-98.250%
2026-01-08	3.8000	3.9000	3.8000	3.9000	-3.704%	6	1,150	-98.205%
2026-01-07	4.0500	4.0900	4.0000	4.0500	+7.143%	10	1,150	-98.272%
2026-01-06	3.7000	3.7800	3.7000	3.7800	-5.263%	2	1,151	-98.148%
2025-12-31	3.9200	4.0400	3.9000	3.9900	-6.776%	44	1,151	-98.246%
2025-12-30	4.0900	4.2900	4.0900	4.2800	+0.234%	10	1,151	-98.364%
2025-12-29	4.0600	4.3400	4.0600	4.2700	+1.909%	8	1,150	-98.361%
2025-12-26	4.1500	4.1900	4.1500	4.1900	-6.682%	2	1,150	-98.329%
2025-12-24	4.2600	4.4900	4.2500	4.4900	+15.722%	36	1,152	-98.441%
2025-12-23	3.8600	4.0100	3.8500	3.8800	-11.818%	10	1,152	-98.196%
2025-12-19	4.4000	4.4000	4.4000	4.4000	-4.139%	1	1,150	-98.409%
2025-12-18	4.5000	4.6000	4.5000	4.5900	+6.250%	26	1,149	-98.475%
2025-12-17	4.3000	4.3900	4.3000	4.3200	+1.408%	16	1,150	-98.380%
2025-12-16	4.2600	4.2600	4.2600	4.2600	+0.235%	1	1,151	-98.357%
2025-12-12	4.3500	4.3500	4.2500	4.2500	-33.594%	2	1,152	-98.353%
2025-11-26	6.1500	6.4000	6.1500	6.4000	+7.203%	5	1,152	-98.906%
2025-11-10	5.9700	5.9700	5.9700	5.9700	+1.186%	1	1,152	-98.827%
2025-11-05	5.9000	5.9000	5.9000	5.9000	-7.956%	2	1,151	-98.814%
2025-11-04	6.4100	6.4100	6.4100	6.4100	-6.149%	10	1,149	-98.908%
2025-10-30	6.8300	6.8300	6.8300	6.8300	-4.476%	1	1,159	-98.975%
2025-10-29	7.3400	7.3400	7.1500	7.1500	-5.921%	7	1,160	-99.021%
2025-10-28	7.6000	7.6000	7.6000	7.6000	+3.401%	5	1,160	-99.079%
2025-10-20	7.3500	7.3500	7.3500	7.3500	+6.522%	5	1,165	-99.048%
2025-10-16	6.9000	6.9000	6.9000	6.9000	+4.545%	13	1,160	-98.986%
2025-10-10	6.6000	6.6000	6.6000	6.6000	+11.111%	3	1,152	-98.939%
2025-09-26	5.9400	5.9400	5.9400	5.9400	+2.414%	1	1,152	-98.822%
2025-09-25	5.8000	5.8000	5.8000	5.8000	-0.855%	10	1,153	-98.793%
2025-09-24	5.8500	5.8500	5.8500	5.8500	0.000%	3	1,143	-98.803%
2025-09-23	5.8500	5.8500	5.8500	5.8500	+1.739%	1	1,143	-98.803%
2025-09-22	5.8500	5.8500	5.7500	5.7500	-1.709%	3	1,142	-98.783%
2025-09-19	5.8500	5.8500	5.8500	5.8500	-2.500%	6	1,143	-98.803%
2025-09-18	6.1000	6.1000	6.0000	6.0000	-14.286%	3	1,137	-98.833%
2025-09-16	6.7600	7.0000	6.7600	7.0000	+1.010%	12	1,135	-99.000%
2025-09-11	6.9300	6.9300	6.9300	6.9300	+4.367%	56	1,125	-98.990%
2025-09-10	6.6400	6.6400	6.6400	6.6400	+5.397%	1	1,069	-98.946%
2025-09-09	6.3000	6.3000	6.3000	6.3000	-3.670%	1	1,070	-98.889%
2025-09-08	6.4000	6.5400	6.4000	6.5400	+9.000%	4	1,069	-98.930%
2025-09-05	6.0000	6.0000	6.0000	6.0000	+12.150%	5	1,068	-98.833%
2025-09-04	5.1000	5.3500	5.1000	5.3500	+5.941%	15	1,073	-98.692%
2025-09-03	5.0500	5.0500	4.9500	5.0500	+12.222%	18	1,086	-98.614%
2025-09-02	4.5500	4.6200	4.5000	4.5000	-6.832%	22	1,086	-98.444%
2025-08-29	4.9000	4.9300	4.8300	4.8300	-6.757%	7	1,065	-98.551%
2025-08-28	4.9400	5.1800	4.8500	5.1800	+6.804%	16	1,065	-98.649%
2025-08-27	4.6200	4.8500	4.6200	4.8500	-1.020%	11	1,074	-98.557%
2025-08-26	4.9000	4.9800	4.7500	4.9000	-3.922%	24	1,064	-98.571%
2025-08-25	5.0000	5.1000	5.0000	5.1000	-1.354%	12	1,046	-98.627%
2025-08-22	5.2500	5.2500	5.1500	5.1700	+3.400%	36	1,035	-98.646%
2025-08-21	4.9500	5.0000	4.8500	5.0000	-3.846%	9	1,031	-98.600%
2025-08-20	5.2000	5.2000	5.2000	5.2000	+1.961%	5	1,027	-98.654%
2025-08-19	5.2100	5.2100	5.1000	5.1000	+3.030%	3	1,027	-98.627%
2025-08-18	5.0200	5.0200	4.9000	4.9500	-1.000%	1,034	1,026	-98.586%
2025-08-15	5.0000	5.0000	5.0000	5.0000	0.000%	3	3	-98.600%