Dark

TLT20260821C92
TLT Aug 21 2026 92.00 Call (TLT260821C00092000)
option OPRA

EOD

Aug 5, 2026

0.01000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0100	0.0100	0.0100	0.0100	0.000%	16	36,570	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	2	36,570	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	783	36,570	0.000%
2026-07-31	0.0200	0.0600	0.0100	0.0100	0.000%	776	37,066	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-50.000%	24	36,352	0.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	0.000%	80	36,376	-50.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	+100.000%	11	36,385	-50.000%
2026-07-24	0.0200	0.0200	0.0100	0.0100	-66.667%	18	36,395	0.000%
2026-07-22	0.0200	0.0300	0.0200	0.0300	0.000%	17	36,395	-66.667%
2026-07-21	0.0200	0.0300	0.0200	0.0300	0.000%	44	36,400	-66.667%
2026-07-20	0.0200	0.0300	0.0200	0.0300	0.000%	45	36,388	-66.667%
2026-07-17	0.0300	0.0500	0.0300	0.0300	+50.000%	2,016	36,388	-66.667%
2026-07-16	0.0200	0.0200	0.0100	0.0200	0.000%	7	35,906	-50.000%
2026-07-15	0.0400	0.0400	0.0100	0.0200	-50.000%	115	35,908	-50.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	0.000%	21	35,835	-75.000%
2026-07-13	0.0300	0.0400	0.0300	0.0400	-20.000%	74	35,844	-75.000%
2026-07-09	0.0500	0.0500	0.0400	0.0500	0.000%	5,206	35,842	-80.000%
2026-07-08	0.0900	0.1000	0.0500	0.0500	-28.571%	295	38,441	-80.000%
2026-07-07	0.0600	0.0700	0.0500	0.0700	0.000%	466	38,335	-85.714%
2026-07-06	0.0800	0.0800	0.0600	0.0700	0.000%	759	37,937	-85.714%
2026-07-02	0.0800	0.0800	0.0700	0.0700	-12.500%	790	37,798	-85.714%
2026-07-01	0.1100	0.1100	0.0800	0.0800	-27.273%	255	37,798	-87.500%
2026-06-30	0.1200	0.1300	0.1100	0.1100	-26.667%	123	37,643	-90.909%
2026-06-29	0.1500	0.1500	0.1400	0.1500	0.000%	175	37,621	-93.333%
2026-06-26	0.1500	0.1600	0.1300	0.1500	-11.765%	76	37,719	-93.333%
2026-06-25	0.2100	0.2200	0.1700	0.1700	-15.000%	1,709	37,656	-94.118%
2026-06-24	0.1400	0.2000	0.1400	0.2000	+81.818%	20,429	36,033	-95.000%
2026-06-23	0.1100	0.1200	0.1100	0.1100	0.000%	22	17,013	-90.909%
2026-06-22	0.0900	0.1200	0.0900	0.1100	-15.385%	273	17,003	-90.909%
2026-06-18	0.1600	0.1600	0.1100	0.1300	+8.333%	202	16,843	-92.308%
2026-06-17	0.1400	0.1400	0.1100	0.1200	-20.000%	141	16,843	-91.667%
2026-06-16	0.1400	0.1600	0.1400	0.1500	+7.143%	2,741	16,843	-93.333%
2026-06-15	0.1600	0.1600	0.1400	0.1400	-12.500%	80	14,190	-92.857%
2026-06-12	0.1500	0.1600	0.1500	0.1600	-11.111%	28	14,190	-93.750%
2026-06-11	0.1500	0.1900	0.1500	0.1800	+20.000%	6	14,190	-94.444%
2026-06-10	0.1600	0.1700	0.1500	0.1500	-11.765%	22	14,188	-93.333%
2026-06-09	0.1600	0.1700	0.1500	0.1700	0.000%	93	14,178	-94.118%
2026-06-08	0.1700	0.1800	0.1600	0.1700	-5.556%	72	14,127	-94.118%
2026-06-05	0.1700	0.1800	0.1700	0.1800	+5.882%	36	14,098	-94.444%
2026-06-04	0.1800	0.1900	0.1700	0.1700	0.000%	35	14,109	-94.118%
2026-06-03	0.1800	0.1800	0.1700	0.1700	-10.526%	3	14,118	-94.118%
2026-06-02	0.2100	0.2100	0.1800	0.1900	+5.556%	95	14,121	-94.737%
2026-06-01	0.1700	0.1800	0.1700	0.1800	-10.000%	6	14,123	-94.444%
2026-05-29	0.2000	0.2100	0.1900	0.2000	0.000%	64	14,123	-95.000%
2026-05-28	0.2100	0.2100	0.2000	0.2000	0.000%	163	14,117	-95.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-9.091%	103	14,115	-95.000%
2026-05-26	0.2300	0.2400	0.2200	0.2200	+4.762%	2,376	14,148	-95.455%
2026-05-22	0.2200	0.2200	0.1900	0.2100	0.000%	537	13,286	-95.238%
2026-05-21	0.2100	0.2300	0.2100	0.2100	-8.696%	116	13,257	-95.238%
2026-05-20	0.2000	0.2300	0.2000	0.2300	+15.000%	6	13,257	-95.652%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-20.000%	10	13,601	-95.000%
2026-05-18	0.2300	0.2500	0.2300	0.2500	-3.846%	1,696	13,601	-96.000%
2026-05-15	0.2400	0.2600	0.2300	0.2600	-3.704%	803	13,601	-96.154%
2026-05-14	0.2700	0.2800	0.2500	0.2700	+3.846%	264	13,530	-96.296%
2026-05-13	0.2600	0.2700	0.2500	0.2600	0.000%	60	13,596	-96.154%
2026-05-12	0.2600	0.2700	0.2600	0.2600	-13.333%	497	13,596	-96.154%
2026-05-11	0.3300	0.3300	0.3000	0.3000	-14.286%	64	13,596	-96.667%
2026-05-08	0.3800	0.3800	0.3500	0.3500	+2.941%	37	14,055	-97.143%
2026-05-07	0.3900	0.3900	0.3400	0.3400	-17.073%	32	14,035	-97.059%
2026-05-06	0.4100	0.4300	0.4100	0.4100	+10.811%	145	14,020	-97.561%
2026-05-05	0.3800	0.3800	0.3600	0.3700	0.000%	28	13,966	-97.297%
2026-05-04	0.3500	0.3700	0.3500	0.3700	-5.128%	49	13,947	-97.297%
2026-05-01	0.4000	0.4000	0.3900	0.3900	+5.405%	6	13,914	-97.436%
2026-04-30	0.4000	0.4000	0.3700	0.3700	-11.905%	136	13,914	-97.297%
2026-04-29	0.4100	0.4200	0.3900	0.4200	-10.638%	166	13,806	-97.619%
2026-04-28	0.4200	0.4700	0.4200	0.4700	+9.302%	32	13,800	-97.872%
2026-04-27	0.4400	0.4400	0.4200	0.4300	-15.686%	1,348	13,786	-97.674%
2026-04-24	0.4900	0.5100	0.4900	0.5100	-1.923%	2	13,759	-98.039%
2026-04-23	0.5600	0.5600	0.4900	0.5200	-7.143%	124	13,757	-98.077%
2026-04-22	0.6000	0.6000	0.5400	0.5600	+5.660%	68	13,793	-98.214%
2026-04-21	0.5800	0.5800	0.5300	0.5300	-8.621%	40	13,761	-98.113%
2026-04-20	0.6100	0.6100	0.5700	0.5800	-4.918%	15	13,761	-98.276%
2026-04-17	0.6100	0.6200	0.6100	0.6100	+10.909%	83	13,772	-98.361%
2026-04-15	0.6400	0.6400	0.5500	0.5500	-15.385%	728	13,773	-98.182%
2026-04-14	0.5700	0.6500	0.5700	0.6500	+8.333%	19	13,515	-98.462%
2026-04-13	0.5500	0.6000	0.5500	0.6000	+9.091%	220	13,512	-98.333%
2026-04-10	0.5400	0.5500	0.5200	0.5500	-19.118%	20	13,316	-98.182%
2026-04-09	0.6000	0.6800	0.5900	0.6800	-1.449%	83	13,320	-98.529%
2026-04-08	0.7600	0.7700	0.6900	0.6900	-9.211%	24	13,289	-98.551%
2026-04-07	0.7200	0.7600	0.6600	0.7600	+4.110%	4	13,278	-98.684%
2026-04-06	0.7100	0.7600	0.7100	0.7300	-8.750%	120	13,277	-98.630%
2026-04-02	0.7700	0.8100	0.7700	0.8000	+9.589%	1,782	13,340	-98.750%
2026-04-01	0.8500	0.8500	0.7300	0.7300	-24.742%	89	13,340	-98.630%
2026-03-31	0.9500	0.9700	0.9000	0.9700	-4.902%	86	13,356	-98.969%
2026-03-30	1.0200	1.0200	1.0200	1.0200	+18.605%	2	13,409	-99.020%
2026-03-27	0.8800	0.8800	0.8600	0.8600	-5.495%	64	13,410	-98.837%
2026-03-26	0.9500	0.9700	0.9100	0.9100	-9.000%	13	13,413	-98.901%
2026-03-25	1.0200	1.0500	1.0000	1.0000	+9.890%	56	13,485	-99.000%
2026-03-24	0.9000	0.9400	0.8800	0.9100	-9.901%	110	13,506	-98.901%
2026-03-23	0.9900	1.0200	0.9600	1.0100	-2.885%	611	13,513	-99.010%
2026-03-20	1.0500	1.0500	0.9800	1.0400	-18.750%	433	13,440	-99.038%
2026-03-19	1.1500	1.2800	1.1500	1.2800	+18.519%	694	13,731	-99.219%
2026-03-18	1.1300	1.1400	1.0800	1.0800	-7.692%	24	13,710	-99.074%
2026-03-17	1.2000	1.2200	1.1600	1.1700	-6.400%	48	13,712	-99.145%
2026-03-16	1.2500	1.2500	1.2400	1.2500	+5.042%	13	13,718	-99.200%
2026-03-13	1.2300	1.2300	1.1800	1.1900	-10.526%	24	13,713	-99.160%
2026-03-12	1.2200	1.3500	1.2200	1.3300	+7.258%	27	13,716	-99.248%
2026-03-11	1.2900	1.2900	1.2000	1.2400	-32.240%	570	13,701	-99.194%
2026-03-09	1.6400	1.8300	1.6400	1.8300	+17.308%	42	13,967	-99.454%
2026-03-06	1.4700	1.6800	1.4300	1.5600	-0.637%	131	13,999	-99.359%
2026-03-05	1.4400	1.5700	1.4400	1.5700	-4.268%	223	14,071	-99.363%
2026-03-04	1.6400	1.7200	1.6400	1.6400	-9.890%	245	14,193	-99.390%
2026-03-03	1.8500	1.9400	1.8200	1.8200	-1.622%	5,384	14,309	-99.451%
2026-03-02	2.1000	2.1000	1.7800	1.8500	-19.214%	184	10,285	-99.459%
2026-02-27	2.1700	2.2900	2.1500	2.2900	+16.837%	121	10,351	-99.563%
2026-02-26	1.9900	1.9900	1.9200	1.9600	+7.692%	143	10,336	-99.490%
2026-02-25	1.8600	1.9100	1.7700	1.8200	-3.704%	8,562	13,819	-99.451%
2026-02-24	2.0500	2.0600	1.8900	1.8900	-2.577%	9,418	13,819	-99.471%
2026-02-23	1.8400	2.0600	1.8200	1.9400	+6.011%	4,500	12,841	-99.485%
2026-02-20	1.9800	1.9800	1.6800	1.8300	-7.576%	227	8,537	-99.454%
2026-02-19	1.9000	2.0200	1.9000	1.9800	+1.538%	75	8,683	-99.495%
2026-02-18	2.1600	2.1600	1.9500	1.9500	-11.364%	356	8,632	-99.487%
2026-02-17	2.2100	2.3500	2.1800	2.2000	+1.382%	7,964	8,406	-99.545%
2026-02-13	2.2500	2.2500	2.1700	2.1700	+16.043%	30	1,531	-99.539%
2026-02-12	1.7600	1.8700	1.7600	1.8700	+25.503%	11	1,531	-99.465%
2026-02-11	1.4900	1.4900	1.4900	1.4900	-11.310%	22	1,525	-99.329%
2026-02-10	1.6300	1.6900	1.6300	1.6800	+21.739%	19	1,525	-99.405%
2026-02-09	1.3600	1.3800	1.3500	1.3800	-2.128%	27	1,518	-99.275%
2026-02-06	1.4100	1.4100	1.4100	1.4100	-5.369%	10	1,518	-99.291%
2026-02-05	1.2700	1.4900	1.2700	1.4900	+24.167%	34	1,508	-99.329%
2026-02-04	1.2000	1.2000	1.2000	1.2000	+2.564%	2	1,488	-99.167%
2026-02-03	1.2000	1.2000	1.1700	1.1700	-5.645%	8	1,486	-99.145%
2026-02-02	1.2400	1.2400	1.2400	1.2400	-12.057%	1	1,485	-99.194%
2026-01-30	1.4100	1.4100	1.4100	1.4100	+0.714%	1	1,484	-99.291%
2026-01-29	1.4000	1.4000	1.4000	1.4000	+2.190%	1	1,483	-99.286%
2026-01-28	1.3700	1.3700	1.3700	1.3700	-3.521%	1	1,482	-99.270%
2026-01-27	1.4600	1.4600	1.4200	1.4200	-7.190%	18	1,481	-99.296%
2026-01-26	1.5500	1.5500	1.5300	1.5300	+10.072%	12	1,480	-99.346%
2026-01-23	1.3900	1.3900	1.3900	1.3900	+3.731%	17	1,469	-99.281%
2026-01-22	1.3300	1.3400	1.3300	1.3400	+4.688%	3	1,469	-99.254%
2026-01-20	1.3100	1.3100	1.2800	1.2800	-11.724%	58	1,466	-99.219%
2026-01-16	1.5300	1.5300	1.4500	1.4500	-10.494%	2	1,457	-99.310%
2026-01-14	1.5500	1.6400	1.5400	1.6200	+8.725%	26	1,457	-99.383%
2026-01-13	1.4400	1.4900	1.4000	1.4900	+0.676%	67	1,455	-99.329%
2026-01-12	1.4400	1.4800	1.4400	1.4800	-0.671%	3	1,451	-99.324%
2026-01-09	1.5100	1.5100	1.4900	1.4900	+5.674%	5	1,450	-99.329%
2026-01-08	1.4200	1.4200	1.4000	1.4100	-7.843%	28	1,448	-99.291%
2026-01-07	1.5300	1.5300	1.5300	1.5300	+13.333%	1	1,436	-99.346%
2026-01-06	1.3800	1.3800	1.2900	1.3500	-4.930%	43	1,435	-99.259%
2026-01-05	1.4200	1.4300	1.3900	1.4200	+2.899%	18	1,437	-99.296%
2026-01-02	1.3800	1.3800	1.3800	1.3800	-6.757%	8	1,437	-99.275%
2025-12-31	1.5400	1.5400	1.4800	1.4800	-7.500%	4	1,437	-99.324%
2025-12-30	1.5600	1.6100	1.5500	1.6000	-4.762%	48	1,437	-99.375%
2025-12-29	1.7000	1.7300	1.6300	1.6800	+3.067%	35	1,437	-99.405%
2025-12-26	1.8300	1.8400	1.6000	1.6300	-9.444%	33	1,435	-99.387%
2025-12-24	1.8000	1.8000	1.8000	1.8000	+13.208%	13	1,435	-99.444%
2025-12-23	1.5600	1.6500	1.4900	1.5900	0.000%	39	1,435	-99.371%
2025-12-22	1.6700	1.6700	1.5900	1.5900	-5.917%	11	1,434	-99.371%
2025-12-19	1.6900	1.7200	1.6700	1.6900	-6.111%	83	1,434	-99.408%
2025-12-17	1.7900	1.8000	1.7600	1.8000	-4.255%	6	1,409	-99.444%
2025-12-16	1.8000	1.8800	1.8000	1.8800	+6.818%	115	1,409	-99.468%
2025-12-15	1.9200	1.9200	1.7600	1.7600	-1.124%	40	1,294	-99.432%
2025-12-12	1.7700	1.7800	1.7700	1.7800	-23.276%	11	1,256	-99.438%
2025-12-11	2.3200	2.3200	2.3200	2.3200	+5.936%	80	1,256	-99.569%
2025-12-10	2.1800	2.2800	2.1800	2.1900	+0.922%	143	1,176	-99.543%
2025-12-09	2.1700	2.1700	2.1600	2.1700	-8.439%	30	1,126	-99.539%
2025-12-04	2.4100	2.4100	2.3700	2.3700	-6.324%	2	1,096	-99.578%
2025-12-02	2.4300	2.5300	2.4300	2.5300	-19.683%	5	1,096	-99.605%
2025-11-25	3.2100	3.3000	3.1000	3.1500	+3.279%	33	1,096	-99.683%
2025-11-24	3.0500	3.0500	3.0500	3.0500	+6.272%	1	1,092	-99.672%
2025-11-21	2.8700	2.8700	2.8700	2.8700	-2.381%	23	1,092	-99.652%
2025-11-20	2.9400	2.9400	2.9400	2.9400	-7.837%	1	1,092	-99.660%
2025-11-13	3.1900	3.1900	3.1900	3.1900	-1.846%	8	1,092	-99.687%
2025-11-11	3.2500	3.2500	3.2500	3.2500	+4.839%	1	1,092	-99.692%
2025-11-10	3.1000	3.1000	3.1000	3.1000	+5.442%	1	1,092	-99.677%
2025-11-05	3.0000	3.0000	2.9400	2.9400	-12.239%	12	1,092	-99.660%
2025-11-04	3.3500	3.3500	3.3500	3.3500	+3.077%	8	1,092	-99.701%
2025-11-03	3.2300	3.2500	3.2300	3.2500	-7.143%	3	1,091	-99.692%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,091	-99.714%
2025-10-29	3.9500	3.9500	3.8800	3.9000	-6.921%	11	1,091	-99.744%
2025-10-28	4.1200	4.1900	4.1200	4.1900	+4.750%	21	1,081	-99.761%
2025-10-24	3.9500	4.0000	3.9000	4.0000	-2.200%	16	1,081	-99.750%
2025-10-23	4.0000	4.0900	4.0000	4.0900	-7.045%	4	1,081	-99.756%
2025-10-22	4.4000	4.4000	4.4000	4.4000	-1.345%	5	1,081	-99.773%
2025-10-21	4.4600	4.4600	4.4600	4.4600	+9.314%	3	1,081	-99.776%
2025-10-20	4.0500	4.0800	4.0500	4.0800	+2.000%	6	1,081	-99.755%
2025-10-17	3.9500	4.0000	3.9500	4.0000	-3.846%	17	1,081	-99.750%
2025-10-16	4.0500	4.1600	4.0500	4.1600	+2.211%	26	1,081	-99.760%
2025-10-15	4.0600	4.0700	4.0600	4.0700	+4.897%	12	1,081	-99.754%
2025-10-14	3.8000	3.9000	3.8000	3.8800	+6.593%	24	1,081	-99.742%
2025-10-13	3.5300	3.6400	3.5300	3.6400	-7.143%	17	1,081	-99.725%
2025-10-10	3.9000	3.9200	3.9000	3.9200	+21.739%	7	1,081	-99.745%
2025-10-09	3.2200	3.2200	3.2200	3.2200	-0.923%	10	1,081	-99.689%
2025-10-08	3.4000	3.4000	3.2500	3.2500	+1.562%	19	1,081	-99.692%
2025-10-07	3.2000	3.2000	3.2000	3.2000	+5.611%	21	1,096	-99.688%
2025-10-06	3.0300	3.0300	3.0300	3.0300	-7.339%	1	1,096	-99.670%
2025-10-03	3.2700	3.2700	3.2700	3.2700	+5.825%	50	1,096	-99.694%
2025-09-22	3.0900	3.0900	3.0900	3.0900	-6.364%	7	1,096	-99.676%
2025-09-18	3.2500	3.3000	3.2500	3.3000	-10.811%	34	1,096	-99.697%
2025-09-17	4.0500	4.0500	3.7000	3.7000	-3.141%	7	1,126	-99.730%
2025-09-16	3.8200	3.8200	3.8200	3.8200	-0.261%	1	1,127	-99.738%
2025-09-15	3.8300	3.8300	3.8300	3.8300	+6.389%	8	1,126	-99.739%
2025-09-12	3.6500	3.6500	3.6000	3.6000	-7.455%	16	1,126	-99.722%
2025-09-11	3.8000	3.8900	3.7800	3.8900	+4.011%	3	1,111	-99.743%
2025-09-10	3.7800	3.7800	3.7300	3.7400	+6.857%	32	1,110	-99.733%
2025-09-09	3.5500	3.5500	3.5000	3.5000	-7.162%	2	1,081	-99.714%
2025-09-08	3.6200	3.7700	3.6000	3.7700	+10.882%	47	1,081	-99.735%
2025-09-05	3.2500	3.4000	3.1500	3.4000	+18.056%	4	1,082	-99.706%
2025-09-04	2.8800	2.8800	2.8800	2.8800	+9.506%	1	1,080	-99.653%
2025-09-03	2.4500	2.6600	2.4500	2.6300	+10.970%	76	1,080	-99.620%
2025-09-02	2.3500	2.3800	2.3200	2.3700	-8.846%	267	1,004	-99.578%
2025-08-28	2.5600	2.6000	2.5500	2.6000	+6.557%	95	737	-99.615%
2025-08-27	2.3700	2.4400	2.3700	2.4400	-3.937%	99	642	-99.590%
2025-08-26	2.4800	2.5500	1.8000	2.5400	-4.511%	458	95	-99.606%
2025-08-25	2.6600	2.6600	2.6600	2.6600	-6.338%	3	95	-99.624%
2025-08-22	2.8000	2.8500	2.7800	2.8400	+4.797%	63	95	-99.648%
2025-08-21	2.7300	2.7300	2.7100	2.7100	+1.880%	30	32	-99.631%
2025-08-18	2.7000	2.7000	2.6600	2.6600	0.000%	2	2	-99.624%