Dark

TLT20260821C87
TLT Aug 21 2026 87.00 Call (TLT260821C00087000)
option OPRA

EOD

Aug 5, 2026

0.04000.000%(0.0000)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0500	0.0300	0.0400	0.000%	161	46,026	0.000%
2026-08-04	0.0300	0.0400	0.0300	0.0400	+33.333%	225	46,144	0.000%
2026-08-03	0.0400	0.0400	0.0200	0.0300	-25.000%	2,694	46,159	+33.333%
2026-07-31	0.0400	0.0500	0.0300	0.0400	-20.000%	394	45,675	0.000%
2026-07-30	0.0600	0.0600	0.0400	0.0500	-16.667%	3,791	46,418	-20.000%
2026-07-29	0.1100	0.1400	0.0500	0.0600	-50.000%	1,693	47,758	-33.333%
2026-07-28	0.0900	0.1200	0.0800	0.1200	+33.333%	9,658	47,787	-66.667%
2026-07-27	0.1000	0.1000	0.0800	0.0900	+12.500%	4,192	46,296	-55.556%
2026-07-24	0.0900	0.1100	0.0800	0.0800	-27.273%	318	48,413	-50.000%
2026-07-23	0.0800	0.1400	0.0300	0.1100	-8.333%	1,259	48,645	-63.636%
2026-07-22	0.1200	0.1300	0.1200	0.1200	-7.692%	1,419	48,269	-66.667%
2026-07-21	0.1000	0.1300	0.1000	0.1300	-7.143%	7,522	47,621	-69.231%
2026-07-20	0.1700	0.1800	0.1200	0.1400	-33.333%	16,843	42,962	-71.429%
2026-07-17	0.1800	0.2400	0.1800	0.2100	+50.000%	12,581	30,769	-80.952%
2026-07-16	0.1000	0.1400	0.0900	0.1400	0.000%	4,498	30,098	-71.429%
2026-07-15	0.1800	0.2000	0.1400	0.1400	-30.000%	5,586	27,069	-71.429%
2026-07-14	0.2100	0.2400	0.1800	0.2000	-9.091%	1,344	24,274	-80.000%
2026-07-13	0.2400	0.2400	0.2100	0.2200	-18.519%	6,446	23,814	-81.818%
2026-07-10	0.2900	0.2900	0.2600	0.2700	-15.625%	1,612	26,410	-85.185%
2026-07-09	0.2700	0.3400	0.2600	0.3200	+23.077%	6,902	28,147	-87.500%
2026-07-08	0.3000	0.3200	0.2600	0.2600	-23.529%	1,474	23,845	-84.615%
2026-07-07	0.4200	0.4300	0.3400	0.3400	-34.615%	3,026	23,757	-88.235%
2026-07-06	0.5200	0.6000	0.4700	0.5200	-14.754%	1,810	22,556	-92.308%
2026-07-02	0.5700	0.6800	0.5500	0.6100	-6.154%	839	22,151	-93.443%
2026-07-01	0.6400	0.7500	0.6300	0.6500	-24.419%	820	22,151	-93.846%
2026-06-30	1.2200	1.2200	0.8600	0.8600	-36.296%	1,623	22,193	-95.349%
2026-06-29	1.3700	1.4400	1.3400	1.3500	0.000%	766	21,888	-97.037%
2026-06-26	1.3000	1.3900	1.2900	1.3500	-4.255%	610	21,737	-97.037%
2026-06-25	1.6000	1.7200	1.4100	1.4100	-6.000%	281	21,446	-97.163%
2026-06-24	1.3200	1.5300	1.3100	1.5000	+66.667%	11,635	21,479	-97.333%
2026-06-23	0.8900	0.9900	0.8800	0.9000	+2.273%	578	10,689	-95.556%
2026-06-22	0.9600	0.9700	0.8300	0.8800	-26.667%	1,068	10,189	-95.455%
2026-06-18	1.3900	1.4600	1.1500	1.2000	+14.286%	2,335	8,647	-96.667%
2026-06-17	1.0600	1.1400	0.9800	1.0500	-3.670%	667	8,647	-96.190%
2026-06-16	0.9300	1.0900	0.9300	1.0900	+23.864%	456	8,647	-96.330%
2026-06-15	0.9800	1.0500	0.8800	0.8800	-8.333%	307	8,708	-95.455%
2026-06-12	0.9700	0.9800	0.9000	0.9600	-14.286%	552	8,708	-95.833%
2026-06-11	0.8600	1.1600	0.8300	1.1200	+43.590%	102	8,708	-96.429%
2026-06-10	0.8300	0.8500	0.7500	0.7800	-14.286%	58	8,628	-94.872%
2026-06-09	0.8500	0.9100	0.7900	0.9100	+18.182%	234	8,630	-95.604%
2026-06-08	0.9300	0.9400	0.7700	0.7700	-17.204%	255	8,457	-94.805%
2026-06-05	0.8200	0.9400	0.8100	0.9300	-7.000%	660	8,449	-95.699%
2026-06-04	1.0600	1.0800	1.0000	1.0000	+4.167%	333	8,405	-96.000%
2026-06-03	0.9500	1.0000	0.9300	0.9600	-10.280%	100	8,365	-95.833%
2026-06-02	1.1500	1.1700	1.0400	1.0700	0.000%	87	8,291	-96.262%
2026-06-01	0.8800	1.0700	0.8800	1.0700	+3.883%	215	8,247	-96.262%
2026-05-29	1.1000	1.1100	0.9800	1.0300	-4.630%	223	8,260	-96.117%
2026-05-28	0.9700	1.1000	0.9700	1.0800	+9.091%	109	8,281	-96.296%
2026-05-27	0.9700	1.0100	0.9100	0.9900	+4.211%	251	8,242	-95.960%
2026-05-26	1.0400	1.0700	0.9200	0.9500	+9.195%	2,046	8,118	-95.789%
2026-05-22	0.9000	0.9000	0.7900	0.8700	+1.163%	276	9,015	-95.402%
2026-05-21	0.7800	0.8700	0.7400	0.8600	+2.381%	201	9,079	-95.349%
2026-05-20	0.7000	0.8700	0.6800	0.8400	+20.000%	1,035	9,079	-95.238%
2026-05-19	0.7000	0.7300	0.6500	0.7000	-15.663%	604	8,764	-94.286%
2026-05-18	0.7900	0.8400	0.7700	0.8300	-1.190%	914	8,764	-95.181%
2026-05-15	0.8600	0.8700	0.8100	0.8400	-20.755%	267	8,764	-95.238%
2026-05-14	1.1700	1.1700	1.0500	1.0600	+0.952%	151	8,053	-96.226%
2026-05-13	1.0600	1.0700	1.0100	1.0500	-1.869%	1,060	7,947	-96.190%
2026-05-12	1.1400	1.1500	1.0500	1.0700	-17.692%	5,172	7,947	-96.262%
2026-05-11	1.4000	1.4000	1.2800	1.3000	-13.333%	474	7,947	-96.923%
2026-05-08	1.5600	1.5800	1.5000	1.5000	+4.167%	192	2,366	-97.333%
2026-05-07	1.7000	1.7000	1.4300	1.4400	-12.727%	191	2,355	-97.222%
2026-05-06	1.6700	1.6800	1.6400	1.6500	+13.014%	245	2,357	-97.576%
2026-05-05	1.3800	1.4600	1.3800	1.4600	+11.450%	78	2,244	-97.260%
2026-05-04	1.4400	1.4400	1.2700	1.3100	-15.484%	126	2,188	-96.947%
2026-05-01	1.4900	1.6900	1.4900	1.5500	+8.392%	146	2,176	-97.419%
2026-04-30	1.5300	1.5300	1.4300	1.4300	-7.143%	67	2,176	-97.203%
2026-04-29	1.5700	1.5800	1.5100	1.5400	-13.483%	46	2,167	-97.403%
2026-04-28	1.6400	1.7800	1.6400	1.7800	+2.890%	24	2,139	-97.753%
2026-04-27	1.7900	1.8300	1.6900	1.7300	-12.183%	33	2,134	-97.688%
2026-04-24	1.9000	1.9700	1.8600	1.9700	-7.512%	23	2,115	-97.970%
2026-04-23	2.0900	2.1300	2.0900	2.1300	+3.398%	131	2,117	-98.122%
2026-04-22	2.2100	2.2100	2.0600	2.0600	+2.488%	31	2,167	-98.058%
2026-04-21	2.1600	2.1600	2.0100	2.0100	-8.636%	37	2,146	-98.010%
2026-04-20	2.1700	2.2000	2.1400	2.2000	-1.786%	324	2,146	-98.182%
2026-04-17	2.1900	2.2800	2.1800	2.2400	+16.062%	26	1,886	-98.214%
2026-04-16	2.1300	2.1500	1.9100	1.9300	-8.962%	9	1,877	-97.927%
2026-04-15	2.2800	2.2800	2.1100	2.1200	-9.402%	11	1,871	-98.113%
2026-04-14	2.2100	2.3400	2.2100	2.3400	+7.834%	51	1,868	-98.291%
2026-04-13	2.1100	2.1700	2.0300	2.1700	+3.333%	24	1,870	-98.157%
2026-04-10	2.1000	2.1200	2.0600	2.1000	-5.405%	18	1,869	-98.095%
2026-04-09	2.3500	2.4500	2.1700	2.2200	-9.016%	1,196	1,867	-98.198%
2026-04-08	2.5700	2.6200	2.4000	2.4400	+8.929%	273	1,066	-98.361%
2026-04-07	2.2600	2.2600	2.2200	2.2400	-9.677%	8	806	-98.214%
2026-04-06	2.4300	2.4800	2.4000	2.4800	-3.876%	15	802	-98.387%
2026-04-02	2.4100	2.6100	2.4100	2.5800	-0.386%	56	779	-98.450%
2026-04-01	2.4800	2.6000	2.4800	2.5900	+0.388%	8	779	-98.456%
2026-03-31	2.5800	2.5800	2.5800	2.5800	-4.444%	10	772	-98.450%
2026-03-30	2.7200	2.7200	2.7000	2.7000	+15.385%	14	772	-98.519%
2026-03-27	2.3700	2.3700	2.3400	2.3400	-12.687%	9	760	-98.291%
2026-03-26	2.6800	2.6800	2.5400	2.6800	-5.300%	11	767	-98.507%
2026-03-25	2.8200	2.8300	2.8200	2.8300	+12.749%	2	758	-98.587%
2026-03-24	2.3400	2.5200	2.3400	2.5100	-0.397%	111	758	-98.406%
2026-03-23	2.5200	2.6700	2.5100	2.5200	-0.395%	11	824	-98.413%
2026-03-20	2.6400	2.6600	2.5300	2.5300	-20.440%	46	823	-98.419%
2026-03-19	2.9000	3.1800	2.9000	3.1800	+12.766%	43	825	-98.742%
2026-03-18	2.8000	2.8200	2.8000	2.8200	-7.843%	6	798	-98.582%
2026-03-17	3.0600	3.0600	3.0600	3.0600	-0.326%	1	797	-98.693%
2026-03-16	2.9900	3.0700	2.9900	3.0700	+6.228%	81	796	-98.697%
2026-03-13	3.0500	3.0700	2.8800	2.8900	-8.254%	91	716	-98.616%
2026-03-12	2.9600	3.1500	2.9600	3.1500	+0.962%	34	794	-98.730%
2026-03-11	3.1300	3.1600	3.0500	3.1200	-24.819%	102	775	-98.718%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+16.901%	800	682	-99.036%
2026-03-06	3.6100	3.6100	3.5500	3.5500	-7.552%	7	897	-98.873%
2026-03-05	3.7900	3.8400	3.7900	3.8400	-6.341%	804	900	-98.958%
2026-03-04	4.1000	4.1000	4.1000	4.1000	-4.651%	3	333	-99.024%
2026-03-03	4.3000	4.3000	4.3000	4.3000	-4.444%	2	336	-99.070%
2026-03-02	4.5000	4.5000	4.5000	4.5000	-10.537%	15	336	-99.111%
2026-02-27	5.0300	5.0300	5.0300	5.0300	+14.318%	2	321	-99.205%
2026-02-25	4.3000	4.4700	4.2500	4.4000	-0.677%	32	298	-99.091%
2026-02-24	4.4300	4.4300	4.4300	4.4300	-3.275%	15	298	-99.097%
2026-02-18	4.5800	4.5800	4.5800	4.5800	-4.384%	1	307	-99.127%
2026-02-17	4.7500	4.7900	4.7500	4.7900	+5.740%	10	307	-99.165%
2026-02-13	4.5300	4.5300	4.5300	4.5300	+20.800%	4	303	-99.117%
2026-02-12	3.7500	3.7700	3.7500	3.7500	+5.042%	5	303	-98.933%
2026-02-11	3.5400	3.5700	3.5400	3.5700	+15.161%	11	304	-98.880%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-5.199%	1	309	-98.710%
2026-02-05	3.2700	3.2800	3.2700	3.2700	+13.542%	10	309	-98.777%
2026-02-04	2.8800	2.8800	2.8800	2.8800	-3.030%	2	310	-98.611%
2026-02-03	2.8500	2.9700	2.8500	2.9700	0.000%	12	310	-98.653%
2026-02-02	2.9700	2.9700	2.9700	2.9700	-9.174%	7	321	-98.653%
2026-01-29	3.2700	3.2700	3.2700	3.2700	+0.307%	10	314	-98.777%
2026-01-28	3.2000	3.2600	3.2000	3.2600	-8.169%	12	313	-98.773%
2026-01-27	3.5500	3.5500	3.5500	3.5500	-2.204%	3	313	-98.873%
2026-01-26	3.6300	3.6300	3.6300	3.6300	+11.692%	2	310	-98.898%
2026-01-23	3.4000	3.4000	3.2000	3.2500	+4.839%	4	310	-98.769%
2026-01-21	2.9200	3.1700	2.9100	3.1000	+2.649%	29	307	-98.710%
2026-01-20	2.9500	3.0800	2.9500	3.0200	-9.309%	52	300	-98.675%
2026-01-16	3.4200	3.4900	3.3100	3.3300	-10.963%	13	260	-98.799%
2026-01-14	3.6000	3.7400	3.5500	3.7400	+11.976%	22	260	-98.930%
2026-01-13	3.3500	3.3500	3.2600	3.3400	-4.571%	7	252	-98.802%
2026-01-09	3.5100	3.5100	3.4800	3.5000	0.000%	4	249	-98.857%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+6.383%	2	247	-98.857%
2026-01-06	3.2000	3.3500	3.1500	3.2900	-2.950%	16	247	-98.784%
2026-01-05	3.2500	3.4000	3.2500	3.3900	+4.308%	101	244	-98.820%
2026-01-02	3.2500	3.2500	3.2500	3.2500	-5.797%	2	208	-98.769%
2025-12-31	3.4200	3.4900	3.3700	3.4500	-4.696%	28	205	-98.841%
2025-12-30	3.5500	3.6500	3.5000	3.6200	-0.549%	14	205	-98.895%
2025-12-29	3.8800	3.9000	3.6400	3.6400	+1.111%	18	202	-98.901%
2025-12-26	3.8000	3.8900	3.6000	3.6000	-7.216%	76	199	-98.889%
2025-12-24	3.7500	3.8800	3.7500	3.8800	+15.821%	3	149	-98.969%
2025-12-23	3.3600	3.5000	3.3500	3.3500	-6.944%	12	149	-98.806%
2025-12-22	3.6000	3.6000	3.6000	3.6000	-10.000%	2	149	-98.889%
2025-12-18	3.9500	4.0400	3.9500	4.0000	+1.781%	23	148	-99.000%
2025-12-17	3.8100	3.9300	3.8100	3.9300	+6.216%	2	147	-98.982%
2025-12-15	3.9800	3.9800	3.7000	3.7000	0.000%	4	147	-98.919%
2025-12-12	3.8000	3.8800	3.7000	3.7000	-16.479%	10	147	-98.919%
2025-12-11	4.4300	4.4300	4.4300	4.4300	+1.839%	10	145	-99.097%
2025-12-09	4.3500	4.3500	4.3500	4.3500	+1.163%	1	155	-99.080%
2025-12-08	4.1000	4.3000	4.1000	4.3000	-2.935%	7	155	-99.070%
2025-12-05	4.4300	4.4300	4.4300	4.4300	-3.486%	25	155	-99.097%
2025-12-04	4.5900	4.5900	4.5900	4.5900	-19.048%	18	164	-99.129%
2025-11-25	5.6700	5.6700	5.6700	5.6700	+5.981%	5	154	-99.295%
2025-11-21	5.3500	5.3500	5.3500	5.3500	+5.941%	9	152	-99.252%
2025-11-20	5.0400	5.0500	5.0400	5.0500	-2.885%	10	161	-99.208%
2025-11-19	5.2000	5.2000	5.2000	5.2000	-8.772%	1	171	-99.231%
2025-11-11	5.7000	5.7000	5.7000	5.7000	+6.542%	5	171	-99.298%
2025-11-05	5.3500	5.3500	5.3500	5.3500	-2.727%	2	176	-99.252%
2025-11-03	5.6000	5.6000	5.5000	5.5000	-13.386%	8	168	-99.273%
2025-10-29	6.6200	6.6200	6.3500	6.3500	-10.563%	17	169	-99.370%
2025-10-22	7.1000	7.1000	7.1000	7.1000	+11.811%	6	162	-99.437%
2025-10-15	6.3500	6.3500	6.3500	6.3500	+1.438%	1	167	-99.370%
2025-10-10	6.2500	6.2600	6.2500	6.2600	+15.074%	3	167	-99.361%
2025-10-07	5.4400	5.4400	5.4400	5.4400	-3.717%	1	167	-99.265%
2025-10-03	5.6500	5.6500	5.6500	5.6500	+7.619%	30	167	-99.292%
2025-09-22	5.2500	5.2500	5.2500	5.2500	-2.416%	10	167	-99.238%
2025-09-19	5.3800	5.3800	5.3800	5.3800	-11.803%	1	164	-99.257%
2025-09-17	6.5000	6.5000	6.0000	6.1000	-4.984%	3	164	-99.344%
2025-09-16	6.3800	6.4300	6.3400	6.4200	+4.731%	32	166	-99.377%
2025-09-12	6.1000	6.1400	6.0700	6.1300	+1.322%	8	164	-99.347%
2025-09-10	6.2400	6.2600	6.0500	6.0500	+0.833%	6	162	-99.339%
2025-09-08	5.8100	6.0200	5.8100	6.0000	+8.893%	9	158	-99.333%
2025-09-05	5.3300	5.5500	5.3300	5.5100	+12.679%	8	155	-99.274%
2025-09-04	4.7700	4.8900	4.7700	4.8900	+19.268%	6	161	-99.182%
2025-09-02	4.1600	4.1600	4.1000	4.1000	-7.865%	22	159	-99.024%
2025-08-29	4.4800	4.4800	4.4000	4.4500	-5.319%	14	136	-99.101%
2025-08-28	4.4300	4.7000	4.4300	4.7000	+12.440%	17	136	-99.149%
2025-08-27	4.1800	4.1800	4.1800	4.1800	-6.488%	1	125	-99.043%
2025-08-26	4.4000	4.4700	4.3500	4.4700	-3.247%	7	126	-99.105%
2025-08-25	4.5500	4.6300	4.5500	4.6200	-1.493%	35	125	-99.134%
2025-08-22	4.6100	4.8800	4.6100	4.6900	+6.591%	34	100	-99.147%
2025-08-21	4.7000	4.7000	4.4000	4.4000	-5.983%	11	90	-99.091%
2025-08-20	4.6000	4.7500	4.5900	4.6800	-1.266%	12	85	-99.145%
2025-08-19	4.7400	4.7400	4.7400	4.7400	+5.333%	1	77	-99.156%
2025-08-15	4.5000	4.5000	4.5000	4.5000	-5.263%	5	76	-99.111%
2025-08-14	4.7500	4.7500	4.7500	4.7500	0.000%	71	0	-99.158%