Dark

TLT20260821C89
TLT Aug 21 2026 89.00 Call (TLT260821C00089000)
option OPRA

EOD

Aug 5, 2026

0.0100-50.000%(-0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0200	0.0100	0.0100	-50.000%	31	44,764	0.000%
2026-08-04	0.0200	0.0200	0.0100	0.0200	+100.000%	27	44,788	-50.000%
2026-08-03	0.0300	0.0300	0.0100	0.0100	-50.000%	837	44,792	0.000%
2026-07-31	0.0200	0.0300	0.0200	0.0200	0.000%	4,061	45,611	-50.000%
2026-07-30	0.0800	0.0800	0.0200	0.0200	0.000%	104	48,254	-50.000%
2026-07-29	0.0500	0.0700	0.0200	0.0200	-60.000%	53	48,271	-50.000%
2026-07-28	0.0400	0.0600	0.0400	0.0500	+25.000%	479	48,281	-80.000%
2026-07-27	0.0500	0.0500	0.0400	0.0400	+33.333%	92	48,286	-75.000%
2026-07-24	0.0400	0.0500	0.0300	0.0300	-25.000%	67	48,242	-66.667%
2026-07-23	0.0500	0.0600	0.0400	0.0400	-33.333%	124	48,233	-75.000%
2026-07-22	0.0600	0.0700	0.0500	0.0600	+20.000%	44	48,280	-83.333%
2026-07-21	0.0500	0.0600	0.0400	0.0500	0.000%	511	48,312	-80.000%
2026-07-20	0.0800	0.0800	0.0400	0.0500	-28.571%	268	47,846	-80.000%
2026-07-17	0.0500	0.0800	0.0500	0.0700	+40.000%	194	47,681	-85.714%
2026-07-16	0.0500	0.0500	0.0300	0.0500	0.000%	2,127	47,724	-80.000%
2026-07-15	0.0700	0.0700	0.0500	0.0500	-28.571%	5,443	45,997	-80.000%
2026-07-14	0.0800	0.0900	0.0700	0.0700	-22.222%	5,177	43,130	-85.714%
2026-07-13	0.0900	0.1000	0.0800	0.0900	-18.182%	1,402	38,641	-88.889%
2026-07-10	0.1000	0.1100	0.0900	0.1100	-8.333%	487	38,077	-90.909%
2026-07-09	0.1000	0.1200	0.0900	0.1200	+20.000%	10,433	38,397	-91.667%
2026-07-08	0.1300	0.1300	0.1000	0.1000	-23.077%	636	38,694	-90.000%
2026-07-07	0.1600	0.1600	0.1200	0.1300	-27.778%	453	38,234	-92.308%
2026-07-06	0.2000	0.2000	0.1600	0.1800	-14.286%	1,176	38,102	-94.444%
2026-07-02	0.2100	0.2400	0.1900	0.2100	-8.696%	410	37,211	-95.238%
2026-07-01	0.2600	0.2700	0.2300	0.2300	-34.286%	1,459	37,211	-95.652%
2026-06-30	0.4700	0.4700	0.3500	0.3500	-36.364%	643	36,704	-97.143%
2026-06-29	0.5800	0.6000	0.5300	0.5500	-3.509%	376	36,360	-98.182%
2026-06-26	0.5200	0.5800	0.5000	0.5700	-5.000%	1,830	36,609	-98.246%
2026-06-25	0.7000	0.8000	0.5900	0.6000	-10.448%	1,715	36,187	-98.333%
2026-06-24	0.5400	0.6800	0.5400	0.6700	+91.429%	7,124	35,856	-98.507%
2026-06-23	0.3400	0.3900	0.3400	0.3500	+2.941%	94	34,782	-97.143%
2026-06-22	0.3800	0.3800	0.3200	0.3400	-29.167%	515	34,739	-97.059%
2026-06-18	0.5800	0.6000	0.4600	0.4800	+20.000%	19,380	16,900	-97.917%
2026-06-17	0.4500	0.4500	0.3900	0.4000	-4.762%	60	16,900	-97.500%
2026-06-16	0.3900	0.4600	0.3800	0.4200	+13.514%	347	16,900	-97.619%
2026-06-15	0.4200	0.4500	0.3700	0.3700	-9.756%	920	16,438	-97.297%
2026-06-12	0.4000	0.4300	0.4000	0.4100	-19.608%	122	16,438	-97.561%
2026-06-11	0.4000	0.5300	0.3800	0.5100	+41.667%	348	16,438	-98.039%
2026-06-10	0.3800	0.3900	0.3400	0.3600	-7.692%	146	16,607	-97.222%
2026-06-09	0.3900	0.4000	0.3700	0.3900	+2.632%	224	16,622	-97.436%
2026-06-08	0.4300	0.4400	0.3800	0.3800	-15.556%	89	16,787	-97.368%
2026-06-05	0.3700	0.4500	0.3700	0.4500	-4.255%	123	16,744	-97.778%
2026-06-04	0.4900	0.5000	0.4700	0.4700	+2.174%	470	16,739	-97.872%
2026-06-03	0.4500	0.4700	0.4400	0.4600	-8.000%	128	16,715	-97.826%
2026-06-02	0.5600	0.5600	0.4900	0.5000	+2.041%	800	16,733	-98.000%
2026-06-01	0.4200	0.4900	0.4100	0.4900	0.000%	167	16,309	-97.959%
2026-05-29	0.5100	0.5400	0.4600	0.4900	-7.547%	174	16,304	-97.959%
2026-05-28	0.4800	0.5400	0.4800	0.5300	+10.417%	327	16,253	-98.113%
2026-05-27	0.4800	0.5000	0.4600	0.4800	-2.041%	50	16,189	-97.917%
2026-05-26	0.5400	0.5400	0.4800	0.4900	+6.522%	404	16,178	-97.959%
2026-05-22	0.4500	0.4700	0.4100	0.4600	0.000%	133	16,244	-97.826%
2026-05-21	0.4500	0.4600	0.4100	0.4600	-2.128%	123	16,153	-97.826%
2026-05-20	0.3900	0.4900	0.3800	0.4700	+20.513%	68	16,153	-97.872%
2026-05-19	0.4200	0.4200	0.3700	0.3900	-17.021%	92	16,087	-97.436%
2026-05-18	0.4700	0.4800	0.4400	0.4700	-2.083%	75	16,087	-97.872%
2026-05-15	0.4500	0.4900	0.4400	0.4800	-14.286%	16,235	16,087	-97.917%
2026-05-14	0.6300	0.6400	0.5600	0.5600	-3.448%	216	9,092	-98.214%
2026-05-13	0.5500	0.5800	0.5500	0.5800	0.000%	419	8,995	-98.276%
2026-05-12	0.6000	0.6000	0.5700	0.5800	-17.143%	73	8,995	-98.276%
2026-05-11	0.7100	0.7100	0.7000	0.7000	-18.605%	311	8,995	-98.571%
2026-05-08	0.8800	0.9000	0.8600	0.8600	+2.381%	79	8,977	-98.837%
2026-05-07	0.9200	0.9200	0.8000	0.8400	-10.638%	83	8,988	-98.810%
2026-05-06	0.9700	0.9700	0.9300	0.9400	+13.253%	403	9,035	-98.936%
2026-05-05	0.8000	0.8300	0.7800	0.8300	+6.410%	79	9,022	-98.795%
2026-05-04	0.7900	0.8000	0.7300	0.7800	-12.360%	480	9,011	-98.718%
2026-05-01	0.8300	0.9300	0.8300	0.8900	+12.658%	17	8,790	-98.876%
2026-04-30	0.8800	0.8800	0.7900	0.7900	-11.236%	52	8,790	-98.734%
2026-04-29	1.0000	1.0000	0.8800	0.8900	-14.423%	96	8,783	-98.876%
2026-04-28	0.9400	1.0400	0.9400	1.0400	+6.122%	51	8,810	-99.038%
2026-04-27	1.0500	1.0500	0.9700	0.9800	-14.783%	60	8,802	-98.980%
2026-04-24	1.1400	1.1900	1.1200	1.1500	-8.000%	104	8,805	-99.130%
2026-04-22	1.3100	1.3500	1.2200	1.2500	-3.101%	86	8,827	-99.200%
2026-04-21	1.2900	1.2900	1.2700	1.2900	-4.444%	81	8,803	-99.225%
2026-04-20	1.3500	1.3600	1.2500	1.3500	+0.746%	49	8,803	-99.259%
2026-04-17	1.3500	1.3900	1.3100	1.3400	+12.605%	42	8,785	-99.254%
2026-04-16	1.2600	1.2600	1.1300	1.1900	-19.595%	25	8,768	-99.160%
2026-04-14	1.3500	1.4800	1.3500	1.4800	+10.448%	27	8,759	-99.324%
2026-04-13	1.2700	1.3400	1.2700	1.3400	+7.200%	33	8,742	-99.254%
2026-04-10	1.2900	1.2900	1.2100	1.2500	-8.088%	31	8,762	-99.200%
2026-04-09	1.4400	1.5200	1.3600	1.3600	-10.526%	35	8,774	-99.265%
2026-04-08	1.6200	1.6500	1.5000	1.5200	-1.935%	47	8,768	-99.342%
2026-04-07	1.4000	1.5500	1.3900	1.5500	-1.899%	27	8,780	-99.355%
2026-04-06	1.4800	1.5800	1.4800	1.5800	-4.819%	53	8,758	-99.367%
2026-04-02	1.6100	1.6600	1.6100	1.6600	+10.667%	5	8,763	-99.398%
2026-04-01	1.5800	1.5800	1.4900	1.5000	-18.919%	5	8,763	-99.333%
2026-03-31	1.8500	1.8500	1.8500	1.8500	-2.632%	6	8,764	-99.459%
2026-03-30	1.8400	1.9500	1.8400	1.9000	+20.253%	119	8,768	-99.474%
2026-03-27	1.5500	1.6800	1.5500	1.5800	-9.195%	31	8,742	-99.367%
2026-03-26	1.7400	1.7400	1.7400	1.7400	-8.901%	15	8,724	-99.425%
2026-03-25	1.9200	1.9200	1.9100	1.9100	+9.143%	5	8,724	-99.476%
2026-03-24	1.7000	1.7700	1.6400	1.7500	-1.685%	16	8,724	-99.429%
2026-03-23	1.7400	1.8200	1.7200	1.7800	0.000%	41	8,713	-99.438%
2026-03-20	1.8400	1.8400	1.7800	1.7800	-20.536%	24	8,676	-99.438%
2026-03-19	1.9900	2.2700	1.9700	2.2400	+8.213%	47	8,671	-99.554%
2026-03-18	2.0600	2.0700	2.0600	2.0700	-3.271%	2	8,709	-99.517%
2026-03-17	2.1100	2.1500	2.1100	2.1400	-1.382%	22	8,707	-99.533%
2026-03-16	2.1700	2.1700	2.1700	2.1700	+6.373%	2	8,717	-99.539%
2026-03-13	2.1200	2.1200	2.0400	2.0400	-8.929%	130	8,717	-99.510%
2026-03-12	2.0800	2.2400	2.0800	2.2400	+3.704%	7,533	8,687	-99.554%
2026-03-11	2.2200	2.2600	2.1600	2.1600	-15.294%	56	1,282	-99.537%
2026-03-10	2.7000	2.7000	2.5500	2.5500	-12.069%	61	1,236	-99.608%
2026-03-09	2.7000	2.9000	2.7000	2.9000	+9.023%	158	1,237	-99.655%
2026-03-06	2.5600	2.8400	2.5300	2.6600	-2.920%	59	1,324	-99.624%
2026-03-05	2.6000	2.7800	2.6000	2.7400	-6.803%	419	1,304	-99.635%
2026-03-04	2.9200	2.9700	2.9200	2.9400	-5.769%	434	1,312	-99.660%
2026-03-03	2.9000	3.1200	2.9000	3.1200	-2.500%	115	932	-99.679%
2026-03-02	3.3000	3.3000	3.2000	3.2000	-13.978%	17	827	-99.688%
2026-02-27	3.6500	3.7200	3.6500	3.7200	+15.170%	4	821	-99.731%
2026-02-26	3.2300	3.2300	3.2300	3.2300	+0.311%	5	822	-99.690%
2026-02-25	3.1100	3.2200	3.1100	3.2200	0.000%	10	817	-99.689%
2026-02-24	3.3400	3.3400	3.2200	3.2200	-3.881%	21	817	-99.689%
2026-02-23	3.3500	3.3500	3.3500	3.3500	+9.836%	5	825	-99.701%
2026-02-20	3.2700	3.2700	2.8500	3.0500	-7.295%	123	820	-99.672%
2026-02-19	3.1500	3.3000	3.1500	3.2900	+0.612%	162	797	-99.696%
2026-02-18	3.3900	3.4000	3.2700	3.2700	-6.838%	23	881	-99.694%
2026-02-17	3.5000	3.6500	3.5000	3.5100	+3.846%	129	860	-99.715%
2026-02-13	3.4300	3.4300	3.3500	3.3800	+4.000%	116	932	-99.704%
2026-02-12	2.8000	3.2500	2.8000	3.2500	+30.000%	103	932	-99.692%
2026-02-11	2.6200	2.6200	2.5000	2.5000	-10.394%	147	858	-99.600%
2026-02-10	2.6900	2.7900	2.6900	2.7900	+19.742%	64	858	-99.642%
2026-02-09	2.2600	2.3300	2.2600	2.3300	0.000%	2	848	-99.571%
2026-02-06	2.3900	2.3900	2.3300	2.3300	-0.427%	3	847	-99.571%
2026-02-05	2.1400	2.4400	2.1400	2.3400	+14.706%	75	848	-99.573%
2026-02-04	2.0200	2.0400	2.0200	2.0400	-3.318%	30	893	-99.510%
2026-02-03	1.9900	2.1100	1.9900	2.1100	+1.442%	30	894	-99.526%
2026-02-02	2.0800	2.1500	2.0800	2.0800	-7.965%	82	874	-99.519%
2026-01-30	2.3000	2.3000	2.2600	2.2600	-7.755%	10	866	-99.558%
2026-01-27	2.4500	2.4500	2.4500	2.4500	-6.844%	1	860	-99.592%
2026-01-26	2.6300	2.6300	2.6300	2.6300	+4.365%	1	861	-99.620%
2026-01-23	2.5200	2.5200	2.5200	2.5200	+14.545%	1	861	-99.603%
2026-01-21	2.1000	2.2000	2.1000	2.2000	+3.286%	45	860	-99.545%
2026-01-20	2.1100	2.1300	2.1100	2.1300	-22.263%	11	841	-99.531%
2026-01-14	2.5800	2.7400	2.5800	2.7400	+11.382%	20	840	-99.635%
2026-01-13	2.4100	2.5000	2.3800	2.4600	+4.237%	9	841	-99.593%
2026-01-12	2.3700	2.3700	2.3600	2.3600	-7.087%	2	841	-99.576%
2026-01-09	2.5000	2.5400	2.5000	2.5400	+6.723%	4	841	-99.606%
2026-01-05	2.4300	2.4300	2.3800	2.3800	-5.556%	9	853	-99.580%
2025-12-31	2.5700	2.5700	2.5200	2.5200	-8.364%	21	853	-99.603%
2025-12-30	2.6700	2.7800	2.5500	2.7500	-2.135%	24	853	-99.636%
2025-12-29	2.6300	2.8100	2.6300	2.8100	+7.663%	63	857	-99.644%
2025-12-26	2.9900	2.9900	2.6100	2.6100	-6.452%	73	891	-99.617%
2025-12-24	2.7500	2.8400	2.7400	2.7900	+3.333%	32	870	-99.642%
2025-12-23	2.4400	2.7000	2.4400	2.7000	-1.099%	37	870	-99.630%
2025-12-22	2.7300	2.7300	2.7300	2.7300	-1.087%	1	872	-99.634%
2025-12-19	2.8500	2.9400	2.7400	2.7600	-9.508%	440	872	-99.638%
2025-12-18	3.0500	3.0700	3.0000	3.0500	+4.811%	5	720	-99.672%
2025-12-17	2.8900	2.9300	2.8400	2.9100	+1.394%	18	718	-99.656%
2025-12-16	2.8200	2.8700	2.8200	2.8700	-4.333%	2	718	-99.652%
2025-12-15	2.9700	3.0400	2.9600	3.0000	+7.143%	22	717	-99.667%
2025-12-12	2.8800	2.9000	2.8000	2.8000	-14.373%	10	714	-99.643%
2025-12-11	3.5500	3.5500	3.2000	3.2700	-0.909%	29	724	-99.694%
2025-12-10	3.4500	3.5000	3.2500	3.3000	-1.493%	81	726	-99.697%
2025-12-09	3.4500	3.4500	3.2500	3.3500	-2.616%	8	731	-99.701%
2025-12-05	3.4000	3.4400	3.4000	3.4400	-4.444%	6	728	-99.709%
2025-12-04	3.7000	3.7000	3.6000	3.6000	-7.692%	6	734	-99.722%
2025-12-03	3.9000	3.9000	3.9000	3.9000	+4.000%	1	735	-99.744%
2025-12-02	3.6500	3.7500	3.6500	3.7500	-1.316%	3	735	-99.733%
2025-12-01	3.8900	3.8900	3.8000	3.8000	-10.165%	46	735	-99.737%
2025-11-28	4.3000	4.3400	4.2300	4.2300	-1.856%	15	723	-99.764%
2025-11-26	4.3000	4.3100	4.3000	4.3100	-3.146%	12	709	-99.768%
2025-11-25	4.6000	4.6000	4.4500	4.4500	+7.229%	2	709	-99.775%
2025-11-21	4.1500	4.1500	4.1500	4.1500	+0.242%	1	710	-99.759%
2025-11-20	4.1400	4.1400	4.1400	4.1400	+0.976%	2	710	-99.758%
2025-11-19	4.1000	4.1000	4.1000	4.1000	-3.981%	1	712	-99.756%
2025-11-18	4.2200	4.3900	4.2200	4.2700	+5.432%	16	713	-99.766%
2025-11-17	4.0000	4.0500	4.0000	4.0500	-8.989%	6	712	-99.753%
2025-11-13	4.4500	4.4500	4.4500	4.4500	-2.198%	2	706	-99.775%
2025-11-11	4.5900	4.5900	4.5500	4.5500	+2.477%	15	723	-99.780%
2025-11-10	4.3800	4.4400	4.3800	4.4400	-1.770%	14	723	-99.775%
2025-11-07	4.5200	4.5200	4.5200	4.5200	-1.739%	20	733	-99.779%
2025-11-06	4.6000	4.6900	4.6000	4.6000	+12.195%	10	741	-99.783%
2025-11-05	4.2900	4.3000	4.1000	4.1000	-8.686%	10	739	-99.756%
2025-11-03	4.5200	4.5300	4.4900	4.4900	-16.075%	20	748	-99.777%
2025-10-29	5.5900	5.5900	5.3500	5.3500	-7.917%	12	748	-99.813%
2025-10-28	5.8100	5.8100	5.8100	5.8100	+10.667%	1	750	-99.828%
2025-10-27	5.2500	5.2500	5.2500	5.2500	-5.405%	3	748	-99.810%
2025-10-23	5.5500	5.5500	5.5500	5.5500	+7.767%	3	748	-99.820%
2025-10-10	4.9000	5.2400	4.8700	5.1500	+14.191%	549	746	-99.806%
2025-10-09	4.5100	4.5100	4.5100	4.5100	-0.879%	5	798	-99.778%
2025-10-08	4.5500	4.5500	4.5500	4.5500	+5.324%	10	793	-99.780%
2025-10-06	4.3000	4.3500	4.3000	4.3200	-5.263%	13	783	-99.769%
2025-10-03	4.5600	4.5600	4.5600	4.5600	-4.000%	1	770	-99.781%
2025-10-02	4.5000	4.7500	4.5000	4.7500	+5.556%	29	771	-99.789%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-0.442%	5	744	-99.778%
2025-09-30	4.5000	4.5200	4.5000	4.5200	-5.439%	2	744	-99.779%
2025-09-29	4.7800	4.7800	4.7800	4.7800	+11.163%	1	746	-99.791%
2025-09-26	4.3500	4.3500	4.3000	4.3000	-2.935%	28	746	-99.767%
2025-09-25	4.2700	4.4300	4.2700	4.4300	+0.682%	525	736	-99.774%
2025-09-24	4.4500	4.4600	4.4000	4.4000	-2.870%	52	254	-99.773%
2025-09-23	4.3000	4.5500	4.3000	4.5300	+4.138%	52	233	-99.779%
2025-09-22	4.2500	4.3500	4.2500	4.3500	+1.163%	11	225	-99.770%
2025-09-19	4.3000	4.3000	4.3000	4.3000	-4.444%	6	215	-99.767%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-10.891%	16	215	-99.778%
2025-09-17	5.0500	5.0500	5.0500	5.0500	-2.510%	1	214	-99.802%
2025-09-15	5.1800	5.1800	5.1800	5.1800	+2.778%	10	214	-99.807%
2025-09-12	4.9000	5.0400	4.9000	5.0400	-4.545%	21	204	-99.802%
2025-09-11	5.2500	5.3500	5.2300	5.2800	+4.554%	13	183	-99.811%
2025-09-10	5.0200	5.1800	5.0100	5.0500	+5.208%	119	192	-99.802%
2025-09-09	4.7000	4.8000	4.7000	4.8000	-2.041%	3	73	-99.792%
2025-09-08	4.8600	4.9500	4.8200	4.9000	+6.987%	38	70	-99.796%
2025-09-05	4.4400	4.5800	4.4000	4.5800	+25.824%	40	50	-99.782%
2025-08-26	3.4500	3.6400	3.4400	3.6400	-1.622%	5	21	-99.725%
2025-08-25	3.7000	3.7000	3.7000	3.7000	+2.778%	1	18	-99.730%
2025-08-21	3.8500	3.8700	3.6000	3.6000	-2.703%	6	18	-99.722%
2025-08-18	3.7000	3.7000	3.7000	3.7000	-12.114%	1	13	-99.730%
2025-08-14	4.2100	4.2100	4.2100	4.2100	0.000%	12	12	-99.762%