Dark

TLT20260821C91
TLT Aug 21 2026 91.00 Call (TLT260821C00091000)
option OPRA

EOD

Aug 4, 2026

0.01000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	23	20,879	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	-50.000%	22	20,881	0.000%
2026-07-31	0.0100	0.0200	0.0100	0.0200	0.000%	8	20,884	-50.000%
2026-07-30	0.0100	0.0200	0.0100	0.0200	+100.000%	160	20,887	-50.000%
2026-07-29	0.0300	0.0300	0.0100	0.0100	-66.667%	44	21,016	0.000%
2026-07-28	0.0400	0.0400	0.0300	0.0300	0.000%	44	21,017	-66.667%
2026-07-27	0.0400	0.0400	0.0200	0.0300	0.000%	119	21,006	-66.667%
2026-07-24	0.0300	0.0300	0.0200	0.0300	0.000%	10	20,990	-66.667%
2026-07-23	0.0300	0.0400	0.0300	0.0300	-25.000%	70	20,992	-66.667%
2026-07-22	0.0300	0.0400	0.0300	0.0400	+33.333%	189	20,997	-75.000%
2026-07-21	0.0200	0.0400	0.0200	0.0300	0.000%	72	20,900	-66.667%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-25.000%	5	20,897	-66.667%
2026-07-17	0.0300	0.0500	0.0300	0.0400	+100.000%	3,565	20,899	-75.000%
2026-07-16	0.0300	0.0300	0.0200	0.0200	-33.333%	303	18,503	-50.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-40.000%	150	18,404	-66.667%
2026-07-14	0.0400	0.0500	0.0400	0.0500	0.000%	28	18,414	-80.000%
2026-07-13	0.0600	0.0600	0.0400	0.0500	0.000%	99	18,432	-80.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	11	18,399	-80.000%
2026-07-09	0.0600	0.0800	0.0500	0.0500	-16.667%	17	18,389	-80.000%
2026-07-08	0.0800	0.0800	0.0500	0.0600	-14.286%	891	18,398	-83.333%
2026-07-07	0.0700	0.0800	0.0700	0.0700	-12.500%	61	17,753	-85.714%
2026-07-06	0.0800	0.1100	0.0800	0.0800	-20.000%	143	17,807	-87.500%
2026-07-02	0.1000	0.1100	0.0900	0.1000	0.000%	72	17,796	-90.000%
2026-07-01	0.1200	0.1300	0.1000	0.1000	-33.333%	151	17,796	-90.000%
2026-06-30	0.1800	0.1800	0.1500	0.1500	-31.818%	1,003	17,736	-93.333%
2026-06-29	0.2300	0.2400	0.2100	0.2200	-4.348%	78	18,071	-95.455%
2026-06-26	0.2100	0.2300	0.2100	0.2300	-8.000%	68	18,115	-95.652%
2026-06-25	0.3000	0.3500	0.2500	0.2500	-16.667%	2,375	18,127	-96.000%
2026-06-24	0.2100	0.3000	0.2100	0.3000	+100.000%	621	16,723	-96.667%
2026-06-23	0.1500	0.1600	0.1500	0.1500	0.000%	23	16,497	-93.333%
2026-06-22	0.1400	0.1500	0.1400	0.1500	-16.667%	75	16,507	-93.333%
2026-06-18	0.2200	0.2500	0.1800	0.1800	+12.500%	289	16,419	-94.444%
2026-06-17	0.1900	0.1900	0.1600	0.1600	-20.000%	32	16,419	-93.750%
2026-06-16	0.1900	0.2200	0.1800	0.2000	+17.647%	140	16,419	-95.000%
2026-06-15	0.1900	0.2100	0.1700	0.1700	-15.000%	206	16,521	-94.118%
2026-06-12	0.2100	0.2100	0.1900	0.2000	-20.000%	163	16,521	-95.000%
2026-06-11	0.2100	0.2900	0.1800	0.2500	+25.000%	106	16,521	-96.000%
2026-06-10	0.2100	0.2100	0.1900	0.2000	-9.091%	38	16,549	-95.000%
2026-06-09	0.2000	0.2200	0.2000	0.2200	+4.762%	141	16,544	-95.455%
2026-06-08	0.2300	0.2300	0.2000	0.2100	-4.545%	56	16,626	-95.238%
2026-06-05	0.2300	0.2300	0.2200	0.2200	-4.348%	12	16,625	-95.455%
2026-06-04	0.2500	0.2500	0.2300	0.2300	0.000%	14	16,635	-95.652%
2026-06-03	0.2300	0.2400	0.2300	0.2300	-8.000%	19	16,634	-95.652%
2026-06-02	0.2500	0.2500	0.2400	0.2500	+4.167%	32	16,689	-96.000%
2026-06-01	0.2300	0.2400	0.2200	0.2400	-4.000%	181	16,694	-95.833%
2026-05-29	0.2700	0.2700	0.2400	0.2500	-10.714%	1,029	16,698	-96.000%
2026-05-28	0.2600	0.2800	0.2600	0.2800	+7.692%	190	15,772	-96.429%
2026-05-27	0.2600	0.2700	0.2600	0.2600	-3.704%	51	15,663	-96.154%
2026-05-26	0.3000	0.3000	0.2700	0.2700	0.000%	111	15,675	-96.296%
2026-05-22	0.2600	0.2700	0.2400	0.2700	+3.846%	84	15,722	-96.296%
2026-05-21	0.2600	0.2600	0.2600	0.2600	-10.345%	212	15,790	-96.154%
2026-05-20	0.2700	0.2900	0.2700	0.2900	+20.833%	57	15,790	-96.552%
2026-05-19	0.2700	0.2700	0.2300	0.2400	-20.000%	39	15,776	-95.833%
2026-05-18	0.2900	0.3000	0.2800	0.3000	0.000%	89	15,776	-96.667%
2026-05-15	0.2800	0.3000	0.2800	0.3000	-6.250%	14,216	15,776	-96.667%
2026-05-14	0.3700	0.3700	0.3200	0.3200	0.000%	108	1,909	-96.875%
2026-05-13	0.3200	0.3300	0.3200	0.3200	0.000%	7	1,924	-96.875%
2026-05-12	0.3600	0.3600	0.3200	0.3200	-20.000%	30	1,924	-96.875%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-14.894%	1	1,924	-97.500%
2026-05-08	0.5000	0.5000	0.4500	0.4700	+4.444%	87	1,891	-97.872%
2026-05-07	0.5400	0.5400	0.4500	0.4500	-18.182%	6	1,824	-97.778%
2026-05-06	0.5500	0.5500	0.5400	0.5500	+17.021%	116	1,819	-98.182%
2026-05-05	0.4700	0.4700	0.4700	0.4700	+4.444%	10	1,782	-97.872%
2026-05-04	0.4800	0.4800	0.4500	0.4500	-13.462%	3	1,792	-97.778%
2026-05-01	0.5300	0.5300	0.5100	0.5200	+13.043%	30	1,759	-98.077%
2026-04-30	0.5100	0.5100	0.4600	0.4600	-13.208%	22	1,759	-97.826%
2026-04-29	0.5300	0.5400	0.5000	0.5300	-3.636%	42	1,743	-98.113%
2026-04-28	0.5300	0.5500	0.5300	0.5500	-3.509%	31	1,768	-98.182%
2026-04-27	0.5900	0.5900	0.5700	0.5700	-13.636%	106	1,748	-98.246%
2026-04-24	0.7000	0.7000	0.6500	0.6600	-5.714%	112	1,780	-98.485%
2026-04-23	0.7200	0.7200	0.7000	0.7000	0.000%	2	1,777	-98.571%
2026-04-22	0.7800	0.7800	0.7000	0.7000	-2.778%	24	1,775	-98.571%
2026-04-21	0.7600	0.7600	0.7200	0.7200	-5.263%	30	1,772	-98.611%
2026-04-20	0.7400	0.7600	0.7400	0.7600	-6.173%	12	1,764	-98.684%
2026-04-17	0.7700	0.8100	0.7700	0.8100	+19.118%	75	1,754	-98.765%
2026-04-16	0.7200	0.7200	0.6800	0.6800	-8.108%	41	1,731	-98.529%
2026-04-15	0.8100	0.8100	0.7400	0.7400	-13.953%	13	1,760	-98.649%
2026-04-14	0.8100	0.8600	0.8100	0.8600	+22.857%	61	1,761	-98.837%
2026-04-13	0.7000	0.7000	0.7000	0.7000	0.000%	4	1,700	-98.571%
2026-04-10	0.7500	0.7500	0.7000	0.7000	-10.256%	10	1,721	-98.571%
2026-04-09	0.8500	0.9100	0.7800	0.7800	-19.588%	17	1,727	-98.718%
2026-04-08	0.9700	0.9700	0.9700	0.9700	+12.791%	10	1,729	-98.969%
2026-04-07	0.9300	0.9300	0.8500	0.8600	-11.340%	59	1,721	-98.837%
2026-04-06	0.9700	0.9900	0.9400	0.9700	-4.902%	7	1,680	-98.969%
2026-04-02	0.9200	1.0500	0.9000	1.0200	+9.677%	22	1,682	-99.020%
2026-04-01	1.0700	1.0700	0.9300	0.9300	-19.828%	40	1,682	-98.925%
2026-03-31	1.1900	1.1900	1.1600	1.1600	-7.200%	42	1,690	-99.138%
2026-03-30	1.2500	1.2900	1.2300	1.2500	+17.925%	170	1,679	-99.200%
2026-03-27	1.0500	1.1400	1.0200	1.0600	-10.924%	12	1,527	-99.057%
2026-03-26	1.1600	1.1900	1.1600	1.1900	-2.459%	2	1,521	-99.160%
2026-03-25	1.2300	1.2800	1.2200	1.2200	+16.190%	34	1,521	-99.180%
2026-03-24	1.1000	1.1500	1.0500	1.0500	-16.000%	140	1,533	-99.048%
2026-03-23	1.1900	1.2500	1.1600	1.2500	+2.459%	48	1,551	-99.200%
2026-03-20	1.3200	1.3200	1.2000	1.2200	-21.795%	271	1,529	-99.180%
2026-03-19	1.4500	1.5600	1.4500	1.5600	+20.000%	621	1,706	-99.359%
2026-03-18	1.4100	1.4100	1.3000	1.3000	-8.451%	20	1,441	-99.231%
2026-03-17	1.4800	1.5100	1.4200	1.4200	-5.333%	11	1,438	-99.296%
2026-03-16	1.4900	1.5000	1.4900	1.5000	+4.895%	6	1,428	-99.333%
2026-03-13	1.5200	1.5200	1.4100	1.4300	-8.333%	73	1,425	-99.301%
2026-03-12	1.4400	1.6100	1.4400	1.5600	+0.645%	33	1,445	-99.359%
2026-03-11	1.5100	1.5500	1.4700	1.5500	-27.907%	343	1,437	-99.355%
2026-03-09	1.8600	2.1500	1.8600	2.1500	+13.757%	152	1,594	-99.535%
2026-03-06	1.7500	1.9900	1.7500	1.8900	-1.047%	38	1,533	-99.471%
2026-03-05	1.8700	1.9100	1.8700	1.9100	-6.373%	21	1,560	-99.476%
2026-03-04	2.0100	2.0400	2.0100	2.0400	-8.108%	26	1,574	-99.510%
2026-03-03	2.0100	2.2500	2.0100	2.2200	-3.896%	13	1,564	-99.550%
2026-03-02	2.3300	2.3300	2.3100	2.3100	-14.444%	4	1,562	-99.567%
2026-02-27	2.6100	2.7000	2.5800	2.7000	+12.500%	129	1,563	-99.630%
2026-02-26	2.3100	2.4000	2.3100	2.4000	+4.348%	4	1,557	-99.583%
2026-02-25	2.2900	2.3000	2.2900	2.3000	-6.122%	124	1,604	-99.565%
2026-02-23	2.2600	2.4500	2.2600	2.4500	+18.932%	2	1,604	-99.592%
2026-02-20	2.0300	2.1400	2.0000	2.0600	-10.435%	9	1,604	-99.515%
2026-02-19	2.2900	2.3000	2.2900	2.3000	-0.433%	100	1,603	-99.565%
2026-02-18	2.4400	2.4900	2.3100	2.3100	-10.465%	60	1,503	-99.567%
2026-02-17	2.6800	2.7300	2.5800	2.5800	+3.200%	6	1,484	-99.612%
2026-02-13	2.5400	2.5500	2.5000	2.5000	+4.603%	34	1,455	-99.600%
2026-02-12	2.1300	2.3900	2.1300	2.3900	+32.778%	2	1,455	-99.582%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-7.216%	7	1,454	-99.444%
2026-02-10	1.9400	1.9400	1.9400	1.9400	+15.476%	5	1,447	-99.485%
2026-02-09	1.6800	1.6800	1.6800	1.6800	+0.599%	1	1,442	-99.405%
2026-02-06	1.6700	1.7200	1.6700	1.6700	-4.571%	722	1,443	-99.401%
2026-02-05	1.5400	1.7500	1.5400	1.7500	+23.239%	505	1,418	-99.429%
2026-02-04	1.4200	1.4200	1.4200	1.4200	+1.429%	1	1,198	-99.296%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-6.040%	4	1,197	-99.286%
2026-02-02	1.6200	1.6200	1.4600	1.4900	-7.453%	82	1,197	-99.329%
2026-01-30	1.6000	1.6100	1.6000	1.6100	-4.167%	78	1,271	-99.379%
2026-01-29	1.6800	1.6800	1.6800	1.6800	+2.439%	1	1,263	-99.405%
2026-01-28	1.6600	1.6600	1.5900	1.6400	-6.286%	18	1,282	-99.390%
2026-01-27	1.7400	1.7500	1.7400	1.7500	-3.846%	3	1,281	-99.429%
2026-01-26	1.8700	1.9000	1.8200	1.8200	+8.333%	3	1,281	-99.451%
2026-01-23	1.6600	1.6800	1.6600	1.6800	+5.000%	31	1,280	-99.405%
2026-01-22	1.6000	1.6000	1.6000	1.6000	+3.896%	1	1,280	-99.375%
2026-01-21	1.5400	1.5400	1.5400	1.5400	0.000%	1	1,280	-99.351%
2026-01-20	1.5600	1.5600	1.5400	1.5400	-12.000%	3	1,281	-99.351%
2026-01-16	1.7200	1.7500	1.7200	1.7500	-8.377%	173	1,195	-99.429%
2026-01-15	1.9100	1.9100	1.9100	1.9100	0.000%	1	1,195	-99.476%
2026-01-14	1.8400	1.9500	1.8200	1.9100	+8.523%	26	1,194	-99.476%
2026-01-12	1.7200	1.7600	1.7200	1.7600	0.000%	5	1,194	-99.432%
2026-01-09	1.7600	1.7600	1.7600	1.7600	+3.529%	1	1,194	-99.432%
2026-01-08	1.7000	1.7000	1.7000	1.7000	-11.458%	1	1,194	-99.412%
2026-01-07	1.8600	1.9200	1.8600	1.9200	+15.663%	31	1,195	-99.479%
2026-01-06	1.6600	1.6600	1.6600	1.6600	-1.190%	5	1,183	-99.398%
2026-01-05	1.7200	1.7500	1.6800	1.6800	+1.818%	21	1,178	-99.405%
2026-01-02	1.6500	1.6500	1.6500	1.6500	-10.326%	1	1,170	-99.394%
2025-12-31	1.8800	1.8800	1.8100	1.8400	-3.665%	49	1,163	-99.457%
2025-12-30	1.8300	1.9300	1.8300	1.9100	-3.046%	52	1,163	-99.476%
2025-12-29	1.9500	2.0700	1.9400	1.9700	+2.073%	56	1,154	-99.492%
2025-12-26	2.0800	2.1000	1.8800	1.9300	-8.962%	22	1,152	-99.482%
2025-12-24	2.0700	2.1200	1.9900	2.1200	+12.169%	22	1,152	-99.528%
2025-12-23	1.7800	1.9100	1.7800	1.8900	0.000%	33	1,152	-99.471%
2025-12-22	2.0000	2.0000	1.8800	1.8900	-5.970%	16	1,147	-99.471%
2025-12-19	1.9800	2.0100	1.9800	2.0100	-10.268%	3	1,159	-99.502%
2025-12-18	2.2400	2.2400	2.2400	2.2400	+3.704%	1	1,158	-99.554%
2025-12-16	1.9600	2.1600	1.9600	2.1600	-3.139%	213	1,157	-99.537%
2025-12-15	2.2100	2.2300	2.2100	2.2300	+7.212%	30	973	-99.552%
2025-12-12	2.1100	2.1100	2.0800	2.0800	-20.913%	81	943	-99.519%
2025-12-09	2.6300	2.6300	2.6300	2.6300	+5.622%	1	862	-99.620%
2025-12-08	2.3600	2.4900	2.3600	2.4900	-4.962%	25	861	-99.598%
2025-12-05	2.6000	2.6200	2.5900	2.6200	-6.093%	76	859	-99.618%
2025-12-04	2.7900	2.7900	2.7900	2.7900	-3.793%	3	819	-99.642%
2025-12-02	2.8000	2.9100	2.7900	2.9000	-0.685%	93	818	-99.655%
2025-12-01	3.0000	3.0000	2.9200	2.9200	-20.000%	11	773	-99.658%
2025-11-25	3.6500	3.6500	3.6500	3.6500	+12.308%	3	762	-99.726%
2025-11-21	3.2500	3.2500	3.2500	3.2500	-2.695%	3	761	-99.692%
2025-11-18	3.4300	3.4900	3.3400	3.3400	-1.765%	16	760	-99.701%
2025-11-13	3.6000	3.6000	3.4000	3.4000	-8.108%	3	761	-99.706%
2025-11-12	3.7000	3.7000	3.7000	3.7000	-1.333%	1	758	-99.730%
2025-11-06	3.5500	3.7500	3.5500	3.7500	+13.636%	35	757	-99.733%
2025-11-05	3.3000	3.3000	3.3000	3.3000	-10.811%	5	742	-99.697%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-2.887%	5	737	-99.730%
2025-10-31	3.8000	3.8500	3.7800	3.8100	-2.057%	113	734	-99.738%
2025-10-30	3.8900	3.8900	3.8900	3.8900	-10.575%	1	621	-99.743%
2025-10-29	4.4200	4.4200	4.3500	4.3500	-2.466%	6	621	-99.770%
2025-10-24	4.4000	4.5200	4.4000	4.4600	-8.041%	35	620	-99.776%
2025-10-22	4.7500	4.8500	4.7500	4.8500	-0.818%	8	606	-99.794%
2025-10-21	4.8900	4.8900	4.8900	4.8900	+5.161%	1	598	-99.796%
2025-10-16	4.2800	4.6500	4.2800	4.6500	+4.494%	10	599	-99.785%
2025-10-15	4.4500	4.4500	4.4500	4.4500	+2.064%	5	597	-99.775%
2025-10-10	4.0000	4.3600	4.0000	4.3600	+19.452%	25	597	-99.771%
2025-10-08	3.6500	3.6500	3.6500	3.6500	+2.817%	1	612	-99.726%
2025-10-06	3.5500	3.5500	3.5500	3.5500	-2.204%	5	611	-99.718%
2025-09-30	3.8500	3.8500	3.6200	3.6300	-5.714%	65	610	-99.725%
2025-09-29	3.8000	3.8500	3.8000	3.8500	+1.316%	13	547	-99.740%
2025-09-18	3.5900	3.8000	3.5900	3.8000	-10.377%	3	547	-99.737%
2025-09-17	4.2400	4.2400	4.2400	4.2400	-2.529%	1	547	-99.764%
2025-09-16	4.2000	4.3500	4.2000	4.3500	+1.874%	105	546	-99.770%
2025-09-15	4.3100	4.3100	4.2500	4.2700	+4.914%	9	446	-99.766%
2025-09-12	4.0000	4.0700	4.0000	4.0700	-6.005%	15	441	-99.754%
2025-09-11	4.2700	4.3300	4.2700	4.3300	+2.850%	10	440	-99.769%
2025-09-10	4.2100	4.2100	4.2100	4.2100	+6.582%	1	430	-99.762%
2025-09-09	4.0000	4.0000	3.8000	3.9500	-3.659%	343	429	-99.747%
2025-09-08	3.9500	4.1000	3.9500	4.1000	+10.811%	54	130	-99.756%
2025-09-05	3.7000	3.7000	3.7000	3.7000	+20.915%	6	130	-99.730%
2025-09-04	3.0600	3.0600	3.0600	3.0600	+6.250%	1	131	-99.673%
2025-09-03	2.7400	2.8800	2.7400	2.8800	+10.345%	21	132	-99.653%
2025-09-02	2.6100	2.6100	2.6100	2.6100	-6.452%	101	116	-99.617%
2025-08-29	2.8300	2.8300	2.7900	2.7900	-8.525%	11	11	-99.642%
2025-08-28	3.0500	3.0500	3.0500	3.0500	+13.383%	2	11	-99.672%
2025-08-27	2.6900	2.6900	2.6900	2.6900	-12.092%	1	9	-99.628%
2025-08-22	3.0600	3.0600	3.0600	3.0600	-4.375%	3	8	-99.673%
2025-08-14	3.2000	3.2000	3.2000	3.2000	0.000%	5	5	-99.688%