Dark

TLT20260821C88
TLT Aug 21 2026 88.00 Call (TLT260821C00088000)
option OPRA

EOD

Aug 5, 2026

0.02000.000%(0.0000)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0500	0.0200	0.0200	0.000%	127	26,019	0.000%
2026-08-04	0.0300	0.0300	0.0100	0.0200	0.000%	744	26,308	0.000%
2026-08-03	0.0300	0.0300	0.0100	0.0200	0.000%	156	25,922	0.000%
2026-07-31	0.0300	0.0400	0.0200	0.0200	-33.333%	470	25,985	0.000%
2026-07-30	0.0400	0.0400	0.0300	0.0300	-25.000%	96	26,156	-33.333%
2026-07-29	0.0700	0.0800	0.0400	0.0400	-42.857%	706	26,249	-50.000%
2026-07-28	0.0600	0.0800	0.0600	0.0700	0.000%	232	26,963	-71.429%
2026-07-27	0.0500	0.0700	0.0500	0.0700	+16.667%	250	27,439	-71.429%
2026-07-24	0.0700	0.0700	0.0500	0.0600	-14.286%	19,842	26,965	-66.667%
2026-07-23	0.0600	0.0800	0.0600	0.0700	0.000%	241	9,145	-71.429%
2026-07-22	0.0700	0.0900	0.0700	0.0700	-22.222%	251	9,091	-71.429%
2026-07-21	0.0700	0.0900	0.0600	0.0900	+28.571%	254	9,119	-77.778%
2026-07-20	0.1000	0.1000	0.0700	0.0700	-41.667%	499	9,068	-71.429%
2026-07-17	0.1000	0.1400	0.1000	0.1200	+71.429%	1,684	8,882	-83.333%
2026-07-16	0.0700	0.0700	0.0500	0.0700	-22.222%	4,049	9,913	-71.429%
2026-07-15	0.1100	0.1100	0.0800	0.0900	-25.000%	486	10,532	-77.778%
2026-07-14	0.1300	0.1400	0.1100	0.1200	-7.692%	362	10,589	-83.333%
2026-07-13	0.1500	0.1500	0.1200	0.1300	-13.333%	842	10,498	-84.615%
2026-07-10	0.1700	0.1700	0.1500	0.1500	-21.053%	450	10,651	-86.667%
2026-07-09	0.1600	0.2000	0.1500	0.1900	+18.750%	1,065	10,720	-89.474%
2026-07-08	0.2000	0.2000	0.1600	0.1600	-23.810%	974	10,084	-87.500%
2026-07-07	0.2500	0.2600	0.2000	0.2100	-27.586%	1,899	10,148	-90.476%
2026-07-06	0.3200	0.3200	0.2700	0.2900	-17.143%	795	10,670	-93.103%
2026-07-02	0.3400	0.3900	0.3200	0.3500	-7.895%	333	10,293	-94.286%
2026-07-01	0.5100	0.5100	0.3800	0.3800	-29.630%	1,672	10,293	-94.737%
2026-06-30	0.8100	0.8100	0.5400	0.5400	-37.931%	765	9,951	-96.296%
2026-06-29	0.8800	0.9400	0.8600	0.8700	+1.163%	1,265	9,564	-97.701%
2026-06-26	0.8300	0.9100	0.8000	0.8600	-9.474%	548	9,914	-97.674%
2026-06-25	1.0800	1.1800	0.9500	0.9500	-5.941%	2,371	9,820	-97.895%
2026-06-24	0.8600	1.0400	0.8600	1.0100	+77.193%	4,869	9,191	-98.020%
2026-06-23	0.5600	0.6400	0.5500	0.5700	+1.786%	160	6,199	-96.491%
2026-06-22	0.6000	0.6100	0.5100	0.5600	-28.205%	369	6,173	-96.429%
2026-06-18	0.9200	0.9800	0.7300	0.7800	+13.043%	1,465	6,045	-97.436%
2026-06-17	0.6900	0.7300	0.6000	0.6900	+2.985%	195	6,045	-97.101%
2026-06-16	0.6100	0.7200	0.6100	0.6700	+17.544%	340	6,045	-97.015%
2026-06-15	0.6400	0.6900	0.5700	0.5700	-9.524%	705	6,461	-96.491%
2026-06-12	0.6200	0.6600	0.6000	0.6300	-19.231%	774	6,461	-96.825%
2026-06-11	0.6000	0.7800	0.5700	0.7800	+44.444%	688	6,461	-97.436%
2026-06-10	0.5600	0.5800	0.5000	0.5400	-8.475%	190	6,237	-96.296%
2026-06-09	0.5700	0.6000	0.5300	0.5900	+1.724%	121	6,059	-96.610%
2026-06-08	0.6100	0.6100	0.5600	0.5800	-7.937%	56	6,152	-96.552%
2026-06-05	0.5500	0.6600	0.5300	0.6300	-7.353%	84	6,137	-96.825%
2026-06-04	0.7300	0.7400	0.6800	0.6800	+1.493%	116	6,127	-97.059%
2026-06-03	0.6700	0.6800	0.6500	0.6700	-9.459%	29	6,082	-97.015%
2026-06-02	0.8300	0.8300	0.7300	0.7400	+1.370%	236	6,092	-97.297%
2026-06-01	0.6200	0.7300	0.6000	0.7300	+5.797%	55	6,002	-97.260%
2026-05-29	0.7500	0.7700	0.6900	0.6900	-10.390%	384	5,985	-97.101%
2026-05-28	0.7200	0.7700	0.6800	0.7700	+13.235%	2,207	5,801	-97.403%
2026-05-27	0.6900	0.7100	0.6400	0.6800	0.000%	146	5,765	-97.059%
2026-05-26	0.7400	0.7400	0.6700	0.6800	+6.250%	1,091	5,683	-97.059%
2026-05-22	0.6400	0.6400	0.5800	0.6400	+6.667%	301	5,245	-96.875%
2026-05-21	0.6000	0.6400	0.5500	0.6000	-6.250%	232	5,235	-96.667%
2026-05-20	0.5200	0.6600	0.5200	0.6400	+23.077%	752	5,235	-96.875%
2026-05-19	0.5500	0.5500	0.4700	0.5200	-17.460%	1,929	5,827	-96.154%
2026-05-18	0.6200	0.6400	0.5800	0.6300	0.000%	1,147	5,827	-96.825%
2026-05-15	0.5900	0.6600	0.5900	0.6300	-19.231%	857	5,827	-96.825%
2026-05-14	0.8600	0.8600	0.7800	0.7800	+4.000%	308	3,590	-97.436%
2026-05-13	0.7800	0.8000	0.7500	0.7500	-5.063%	941	3,642	-97.333%
2026-05-12	0.8200	0.8200	0.7600	0.7900	-15.957%	609	3,642	-97.468%
2026-05-11	1.0400	1.0400	0.9400	0.9400	-15.315%	170	3,642	-97.872%
2026-05-08	1.1700	1.2100	1.1100	1.1100	+1.835%	37	2,527	-98.198%
2026-05-07	1.2400	1.2600	1.0600	1.0900	-14.844%	27	2,504	-98.165%
2026-05-06	1.2500	1.2800	1.2300	1.2800	+14.286%	98	2,521	-98.438%
2026-05-05	1.0600	1.1200	1.0500	1.1200	+7.692%	231	2,521	-98.214%
2026-05-04	1.0800	1.0800	0.9700	1.0400	-14.050%	39	2,589	-98.077%
2026-05-01	1.1000	1.2800	1.1000	1.2100	+8.036%	61	2,570	-98.347%
2026-04-30	1.1600	1.1700	1.1000	1.1200	-3.448%	213	2,570	-98.214%
2026-04-29	1.2000	1.2000	1.1600	1.1600	-16.547%	115	2,457	-98.276%
2026-04-28	1.2800	1.3900	1.2400	1.3900	+6.923%	57	2,450	-98.561%
2026-04-27	1.3900	1.3900	1.3000	1.3000	-11.565%	29	2,437	-98.462%
2026-04-24	1.4800	1.5800	1.4500	1.4700	+3.521%	27	2,434	-98.639%
2026-04-23	1.6500	1.6500	1.4200	1.4200	-11.250%	6	2,431	-98.592%
2026-04-22	1.7300	1.7300	1.5900	1.6000	-1.235%	68	2,432	-98.750%
2026-04-21	1.6700	1.6700	1.5800	1.6200	0.000%	22	2,445	-98.765%
2026-04-20	1.7900	1.7900	1.6000	1.6200	-9.497%	56	2,445	-98.765%
2026-04-17	1.7100	1.7900	1.7100	1.7900	+19.333%	6	2,411	-98.883%
2026-04-16	1.5700	1.5700	1.4800	1.5000	-10.714%	81	2,416	-98.667%
2026-04-15	1.8300	1.8300	1.6500	1.6800	-5.618%	15	2,397	-98.810%
2026-04-14	1.6700	1.7800	1.6700	1.7800	+4.094%	80	2,396	-98.876%
2026-04-13	1.6200	1.7200	1.5800	1.7100	+6.211%	189	2,400	-98.830%
2026-04-10	1.6700	1.6700	1.5800	1.6100	-10.556%	45	2,306	-98.758%
2026-04-09	1.7500	1.9500	1.7500	1.8000	-10.000%	11	2,280	-98.889%
2026-04-08	2.0800	2.0800	2.0000	2.0000	+2.041%	13	2,278	-99.000%
2026-04-07	1.7900	1.9600	1.7800	1.9600	-2.488%	427	2,268	-98.980%
2026-04-06	1.9000	2.0100	1.9000	2.0100	0.000%	5	2,181	-99.005%
2026-04-02	1.8900	2.1500	1.8900	2.0100	+1.005%	47	2,144	-99.005%
2026-04-01	1.9900	1.9900	1.9900	1.9900	-13.100%	1	2,144	-98.995%
2026-03-31	2.1100	2.2900	2.1100	2.2900	0.000%	6	2,144	-99.127%
2026-03-30	2.2400	2.3600	2.2400	2.2900	+18.041%	13	2,149	-99.127%
2026-03-27	1.8900	2.0600	1.8900	1.9400	-8.920%	19	2,137	-98.969%
2026-03-26	2.1000	2.1300	2.1000	2.1300	-8.190%	9	2,125	-99.061%
2026-03-25	2.3200	2.3200	2.3200	2.3200	+12.621%	1	2,125	-99.138%
2026-03-24	1.9800	2.0600	1.9800	2.0600	-7.623%	3	2,125	-99.029%
2026-03-23	2.1200	2.2300	2.0900	2.2300	+5.189%	11	2,124	-99.103%
2026-03-20	2.1800	2.1800	2.1200	2.1200	-18.774%	8	2,115	-99.057%
2026-03-19	2.4800	2.6100	2.4800	2.6100	+8.750%	3	2,115	-99.234%
2026-03-18	2.5000	2.5000	2.4000	2.4000	-5.512%	130	2,115	-99.167%
2026-03-17	2.5400	2.5400	2.5400	2.5400	-1.167%	5	2,225	-99.213%
2026-03-16	2.6500	2.6500	2.5300	2.5700	+4.898%	113	2,220	-99.222%
2026-03-13	2.6200	2.6200	2.4500	2.4500	-6.844%	51	2,209	-99.184%
2026-03-12	2.6200	2.6300	2.6200	2.6300	+0.766%	6	2,203	-99.240%
2026-03-11	2.6800	2.6800	2.5500	2.6100	-13.000%	56	2,207	-99.234%
2026-03-10	3.1400	3.2000	2.9900	3.0000	-15.493%	87	2,196	-99.333%
2026-03-09	3.0300	3.5500	3.0300	3.5500	+10.938%	838	2,181	-99.437%
2026-03-06	3.1400	3.3000	2.9600	3.2000	0.000%	123	2,660	-99.375%
2026-03-05	3.1500	3.2500	3.1500	3.2000	-8.571%	886	2,645	-99.375%
2026-03-04	3.5000	3.5200	3.5000	3.5000	-2.778%	21	2,263	-99.429%
2026-03-03	3.6200	3.7000	3.6000	3.6000	-5.263%	12	2,244	-99.444%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-12.644%	10	2,245	-99.474%
2026-02-27	4.2500	4.3500	4.1000	4.3500	+14.474%	190	2,249	-99.540%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-3.553%	1	2,348	-99.474%
2026-02-23	3.8500	3.9400	3.8500	3.9400	+9.444%	5	2,347	-99.492%
2026-02-20	3.4300	3.6000	3.4300	3.6000	-6.250%	69	2,348	-99.444%
2026-02-19	3.7000	3.8400	3.7000	3.8400	-0.775%	72	2,301	-99.479%
2026-02-18	3.8500	3.8700	3.8500	3.8700	-5.610%	6	2,270	-99.483%
2026-02-17	4.0500	4.2500	4.0500	4.1000	+2.500%	122	2,275	-99.512%
2026-02-13	3.9500	4.0500	3.9500	4.0000	+8.108%	66	2,139	-99.500%
2026-02-12	3.1500	3.7500	3.1500	3.7000	+23.333%	3,229	2,139	-99.459%
2026-02-11	3.0100	3.0500	2.9900	3.0000	-8.537%	16	799	-99.333%
2026-02-10	3.2100	3.2800	3.2000	3.2800	+12.329%	44	794	-99.390%
2026-02-05	2.6700	2.9200	2.6700	2.9200	+23.207%	23	775	-99.315%
2026-02-04	2.3700	2.3700	2.3700	2.3700	-0.837%	1	772	-99.156%
2026-02-03	2.3800	2.3900	2.3800	2.3900	-10.821%	51	772	-99.163%
2026-01-30	2.6900	2.6900	2.6800	2.6800	-5.965%	6	723	-99.254%
2026-01-29	2.5900	2.8500	2.5900	2.8500	+4.779%	219	729	-99.298%
2026-01-28	2.7200	2.7200	2.7200	2.7200	-3.203%	3	557	-99.265%
2026-01-27	3.0300	3.0300	2.8100	2.8100	-10.794%	3	555	-99.288%
2026-01-26	3.1500	3.1500	3.1500	3.1500	+6.061%	1	552	-99.365%
2026-01-23	2.9700	2.9700	2.9700	2.9700	+8.791%	5	552	-99.327%
2026-01-22	2.7300	2.7300	2.7300	2.7300	+4.198%	1	557	-99.267%
2026-01-21	2.5000	2.6200	2.5000	2.6200	+2.745%	4	556	-99.237%
2026-01-20	2.5500	2.5500	2.5500	2.5500	-16.393%	6	556	-99.216%
2026-01-16	3.0500	3.0500	3.0500	3.0500	-6.154%	1	555	-99.344%
2026-01-15	3.2500	3.2500	3.2500	3.2500	+4.167%	55	555	-99.385%
2026-01-14	3.1400	3.1400	3.0400	3.1200	+5.763%	24	610	-99.359%
2026-01-13	2.9500	2.9500	2.9500	2.9500	+3.509%	31	610	-99.322%
2026-01-12	3.0000	3.0000	2.8500	2.8500	-4.682%	15	640	-99.298%
2026-01-09	2.8800	2.9900	2.8800	2.9900	+3.460%	2	645	-99.331%
2026-01-08	2.8900	2.8900	2.8900	2.8900	-8.254%	10	644	-99.308%
2026-01-07	3.0000	3.1500	2.9500	3.1500	+14.964%	282	634	-99.365%
2026-01-06	2.8100	2.8100	2.7000	2.7400	-3.860%	14	680	-99.270%
2026-01-05	2.8400	2.9500	2.8300	2.8500	+1.423%	74	629	-99.298%
2026-01-02	2.8400	2.8600	2.7800	2.8100	-10.510%	26	629	-99.288%
2025-12-30	3.1500	3.1500	3.0000	3.1400	-3.086%	10	628	-99.363%
2025-12-29	3.1400	3.2400	3.1100	3.2400	+4.516%	32	628	-99.383%
2025-12-26	3.0700	3.1000	3.0700	3.1000	-8.824%	26	631	-99.355%
2025-12-24	3.2000	3.4000	3.2000	3.4000	+11.842%	8	616	-99.412%
2025-12-22	3.0400	3.0400	3.0400	3.0400	-5.000%	1	616	-99.342%
2025-12-19	3.3500	3.3500	3.2000	3.2000	-11.357%	96	616	-99.375%
2025-12-18	3.6100	3.6100	3.6100	3.6100	+7.122%	1	596	-99.446%
2025-12-17	3.2500	3.3800	3.2500	3.3700	+0.597%	10	596	-99.407%
2025-12-16	3.2800	3.3800	3.2800	3.3500	-1.760%	9	598	-99.403%
2025-12-15	3.4200	3.4800	3.4000	3.4100	+5.247%	28	598	-99.413%
2025-12-12	3.3500	3.3500	3.2400	3.2400	-17.347%	70	581	-99.383%
2025-12-10	3.9100	3.9200	3.9000	3.9200	+4.533%	5	540	-99.490%
2025-12-09	3.8500	3.8500	3.7500	3.7500	+1.351%	4	539	-99.467%
2025-12-08	3.7000	3.7900	3.7000	3.7000	-4.884%	16	539	-99.459%
2025-12-05	4.0000	4.0000	3.8500	3.8900	-6.265%	11	533	-99.486%
2025-12-02	4.1500	4.1500	4.1500	4.1500	-5.682%	1	528	-99.518%
2025-12-01	4.0000	4.4000	4.0000	4.4000	-13.386%	11	527	-99.545%
2025-11-28	5.0800	5.0800	5.0800	5.0800	+5.613%	1	522	-99.606%
2025-11-21	4.7500	4.8100	4.7500	4.8100	+1.263%	2	523	-99.584%
2025-11-18	4.7500	4.7500	4.7500	4.7500	-5.941%	1	522	-99.579%
2025-11-13	5.0500	5.0500	5.0500	5.0500	+10.503%	1	523	-99.604%
2025-11-05	4.8000	4.8000	4.5700	4.5700	-11.946%	2	522	-99.562%
2025-11-04	5.1900	5.1900	5.1900	5.1900	+3.800%	2	521	-99.615%
2025-11-03	4.9500	5.0000	4.9500	5.0000	-7.407%	8	512	-99.600%
2025-10-30	5.3200	5.4000	5.3200	5.4000	-8.475%	51	512	-99.630%
2025-10-29	5.9000	5.9000	5.9000	5.9000	-7.087%	2	473	-99.661%
2025-10-28	6.3500	6.3500	6.3500	6.3500	+5.833%	1	471	-99.685%
2025-10-24	6.0000	6.0000	6.0000	6.0000	-7.264%	8	472	-99.667%
2025-10-22	6.5000	6.5000	6.4700	6.4700	+4.862%	3	469	-99.691%
2025-10-16	5.6500	6.1700	5.6500	6.1700	+4.932%	26	469	-99.676%
2025-10-14	5.8800	5.8800	5.8800	5.8800	-0.339%	3	448	-99.660%
2025-10-10	5.6500	5.9000	5.6500	5.9000	+16.832%	10	445	-99.661%
2025-10-01	5.0500	5.0500	5.0500	5.0500	+2.851%	5	450	-99.604%
2025-09-25	4.8800	4.9200	4.7000	4.9100	+3.368%	16	445	-99.593%
2025-09-23	4.7500	4.7500	4.7500	4.7500	-4.040%	1	437	-99.579%
2025-09-19	4.9500	4.9500	4.9500	4.9500	-2.559%	5	436	-99.596%
2025-09-18	5.0000	5.1300	4.9500	5.0800	-6.789%	37	431	-99.606%
2025-09-17	5.8800	6.1300	5.4500	5.4500	-5.217%	635	425	-99.633%
2025-09-16	5.7500	5.7500	5.7500	5.7500	-1.709%	5	380	-99.652%
2025-09-15	5.7100	5.8500	5.6800	5.8500	+9.346%	82	385	-99.658%
2025-09-12	5.3500	5.4500	5.3500	5.3500	-6.305%	240	324	-99.626%
2025-09-11	5.8500	5.8500	5.7100	5.7100	+7.736%	60	140	-99.650%
2025-09-09	5.3000	5.3000	5.3000	5.3000	-4.505%	1	190	-99.623%
2025-09-08	5.3000	5.5500	5.3000	5.5500	+11.000%	35	189	-99.640%
2025-09-05	4.9000	5.0300	4.8400	5.0000	+15.473%	155	224	-99.600%
2025-09-04	4.3300	4.3300	4.3300	4.3300	+5.610%	2	72	-99.538%
2025-09-03	4.1000	4.1000	4.1000	4.1000	-1.205%	10	70	-99.512%
2025-08-28	4.1500	4.1500	4.1500	4.1500	+3.234%	15	60	-99.518%
2025-08-26	3.9500	4.0200	3.9500	4.0200	-9.459%	2	45	-99.502%
2025-08-22	4.4400	4.4400	4.4400	4.4400	+11.000%	30	44	-99.550%
2025-08-21	4.2500	4.2700	4.0000	4.0000	-5.437%	8	14	-99.500%
2025-08-20	4.3200	4.3200	4.2300	4.2300	-1.399%	2	7	-99.527%
2025-08-19	4.2900	4.2900	4.2900	4.2900	+7.250%	5	7	-99.534%
2025-08-18	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	-99.500%