Dark

TLT20260821C93
TLT Aug 21 2026 93.00 Call (TLT260821C00093000)
option OPRA

EOD

Aug 5, 2026

0.01000.000%(0.0000)6

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%	6	10,429	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	8	10,430	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	168	10,432	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	18	10,596	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	0.000%	93	10,594	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	-50.000%	31	10,536	0.000%
2026-07-28	0.0100	0.0200	0.0100	0.0200	0.000%	64	10,537	-50.000%
2026-07-27	0.0200	0.0300	0.0200	0.0200	0.000%	98	10,531	-50.000%
2026-07-24	0.0300	0.0300	0.0200	0.0200	-33.333%	5	10,535	-50.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	+50.000%	15	10,534	-66.667%
2026-07-22	0.0300	0.0300	0.0200	0.0200	0.000%	57	10,534	-50.000%
2026-07-21	0.0100	0.0200	0.0100	0.0200	0.000%	18	10,528	-50.000%
2026-07-20	0.0200	0.0200	0.0100	0.0200	-50.000%	23	10,543	-50.000%
2026-07-17	0.0300	0.0400	0.0300	0.0400	+100.000%	620	10,543	-75.000%
2026-07-15	0.0200	0.0300	0.0200	0.0200	-50.000%	59	9,978	-50.000%
2026-07-13	0.0300	0.0400	0.0300	0.0400	0.000%	10	9,996	-75.000%
2026-07-10	0.0300	0.0400	0.0300	0.0400	+33.333%	5	10,006	-75.000%
2026-07-09	0.0300	0.0300	0.0300	0.0300	0.000%	1	10,006	-66.667%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-25.000%	4	10,007	-66.667%
2026-07-07	0.0400	0.0500	0.0400	0.0400	-20.000%	123	10,007	-75.000%
2026-07-06	0.0500	0.0600	0.0500	0.0500	-28.571%	4,045	10,006	-80.000%
2026-07-02	0.0700	0.0700	0.0500	0.0700	0.000%	11	6,151	-85.714%
2026-07-01	0.0700	0.0800	0.0700	0.0700	-12.500%	174	6,151	-85.714%
2026-06-30	0.0900	0.1000	0.0800	0.0800	-27.273%	16	5,981	-87.500%
2026-06-29	0.1100	0.1100	0.1000	0.1100	0.000%	1,503	5,981	-90.909%
2026-06-26	0.1200	0.1200	0.1100	0.1100	-15.385%	60	4,605	-90.909%
2026-06-25	0.1600	0.1700	0.1300	0.1300	-13.333%	58	4,567	-92.308%
2026-06-24	0.1200	0.1600	0.1100	0.1500	+87.500%	272	4,521	-93.333%
2026-06-23	0.1000	0.1000	0.0800	0.0800	0.000%	6	4,395	-87.500%
2026-06-22	0.0800	0.0900	0.0800	0.0800	-20.000%	35	4,390	-87.500%
2026-06-18	0.1000	0.1100	0.1000	0.1000	+11.111%	251	4,274	-90.000%
2026-06-17	0.1000	0.1000	0.0900	0.0900	-25.000%	83	4,274	-88.889%
2026-06-16	0.1200	0.1200	0.1100	0.1200	+9.091%	12	4,274	-91.667%
2026-06-15	0.1200	0.1300	0.1000	0.1100	-15.385%	3,544	1,661	-90.909%
2026-06-12	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,661	-92.308%
2026-06-11	0.1200	0.1500	0.1200	0.1500	+15.385%	29	1,661	-93.333%
2026-06-10	0.1300	0.1300	0.1300	0.1300	-13.333%	30	1,659	-92.308%
2026-06-09	0.1300	0.1500	0.1300	0.1500	+15.385%	100	1,630	-93.333%
2026-06-08	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,685	-92.308%
2026-06-04	0.1500	0.1500	0.1400	0.1400	0.000%	3	1,686	-92.857%
2026-06-03	0.1400	0.1500	0.1400	0.1400	-6.667%	13	1,688	-92.857%
2026-06-02	0.1600	0.1600	0.1400	0.1500	0.000%	67	1,685	-93.333%
2026-06-01	0.1500	0.1500	0.1400	0.1500	0.000%	10	1,705	-93.333%
2026-05-29	0.1500	0.2000	0.1400	0.1500	-16.667%	56	1,706	-93.333%
2026-05-28	0.1700	0.1800	0.1700	0.1800	+5.882%	13	1,688	-94.444%
2026-05-27	0.1700	0.1700	0.1700	0.1700	-5.556%	2	1,688	-94.118%
2026-05-26	0.2000	0.2000	0.1700	0.1800	+12.500%	150	1,694	-94.444%
2026-05-22	0.1800	0.1800	0.1600	0.1600	-11.111%	14	1,653	-93.750%
2026-05-21	0.1800	0.2000	0.1800	0.1800	0.000%	4	1,651	-94.444%
2026-05-20	0.2000	0.2000	0.1800	0.1800	+5.882%	4	1,651	-94.444%
2026-05-19	0.2000	0.2000	0.1700	0.1700	-19.048%	6	1,654	-94.118%
2026-05-18	0.2100	0.2100	0.2000	0.2100	+5.000%	13	1,654	-95.238%
2026-05-15	0.2000	0.2100	0.1900	0.2000	-4.762%	758	1,654	-95.000%
2026-05-14	0.2100	0.2100	0.2100	0.2100	-8.696%	7	2,002	-95.238%
2026-05-13	0.2100	0.2300	0.2100	0.2300	+4.545%	11	2,003	-95.652%
2026-05-12	0.2200	0.2200	0.2200	0.2200	-12.000%	16	2,003	-95.455%
2026-05-11	0.2600	0.2600	0.2500	0.2500	-13.793%	37	2,003	-96.000%
2026-05-08	0.3000	0.3000	0.2900	0.2900	+3.571%	349	2,007	-96.552%
2026-05-07	0.3000	0.3000	0.2800	0.2800	-15.152%	247	2,135	-96.429%
2026-05-06	0.3200	0.3300	0.3200	0.3300	+17.857%	40	2,444	-96.970%
2026-05-04	0.3000	0.3000	0.2800	0.2800	-12.500%	366	2,438	-96.429%
2026-05-01	0.3300	0.3300	0.3200	0.3200	+6.667%	26	2,789	-96.875%
2026-04-30	0.3200	0.3200	0.3000	0.3000	-9.091%	334	2,789	-96.667%
2026-04-29	0.3300	0.3300	0.3200	0.3300	-5.714%	81	2,898	-96.970%
2026-04-28	0.3300	0.3500	0.3300	0.3500	+2.941%	32	2,979	-97.143%
2026-04-27	0.3500	0.3500	0.3400	0.3400	-12.821%	17	3,010	-97.059%
2026-04-24	0.3900	0.3900	0.3900	0.3900	-11.364%	32	3,047	-97.436%
2026-04-22	0.4500	0.4600	0.4400	0.4400	+4.762%	4	3,037	-97.727%
2026-04-21	0.4200	0.4200	0.4200	0.4200	-4.545%	20	3,019	-97.619%
2026-04-20	0.4400	0.4400	0.4400	0.4400	-8.333%	25	3,019	-97.727%
2026-04-17	0.4700	0.4800	0.4700	0.4800	+14.286%	27	3,019	-97.917%
2026-04-16	0.4200	0.4200	0.4200	0.4200	-4.545%	23	2,998	-97.619%
2026-04-15	0.4800	0.4800	0.4400	0.4400	-13.725%	7	2,998	-97.727%
2026-04-14	0.4600	0.5100	0.4600	0.5100	+24.390%	44	2,993	-98.039%
2026-04-13	0.4100	0.4100	0.4100	0.4100	-22.642%	1	2,976	-97.561%
2026-04-09	0.5300	0.5300	0.5300	0.5300	-3.636%	10	2,975	-98.113%
2026-04-08	0.6300	0.6300	0.5500	0.5500	+7.843%	183	2,975	-98.182%
2026-04-07	0.5100	0.5100	0.5100	0.5100	-12.069%	1	2,920	-98.039%
2026-04-06	0.5900	0.5900	0.5800	0.5800	-1.695%	291	2,920	-98.276%
2026-04-02	0.5900	0.5900	0.5900	0.5900	+11.321%	1	2,703	-98.305%
2026-04-01	0.5300	0.5300	0.5300	0.5300	-27.397%	4	2,703	-98.113%
2026-03-31	0.7300	0.7300	0.7100	0.7300	-13.095%	4	2,701	-98.630%
2026-03-30	0.8400	0.8400	0.8400	0.8400	+2.439%	75	2,697	-98.810%
2026-03-25	0.8000	0.8300	0.7900	0.8200	+7.895%	63	2,768	-98.780%
2026-03-24	0.7500	0.7700	0.7400	0.7600	-8.434%	109	2,717	-98.684%
2026-03-23	0.8000	0.8400	0.7800	0.8300	-1.190%	570	2,723	-98.795%
2026-03-20	0.9000	0.9000	0.8400	0.8400	-19.231%	225	2,504	-98.810%
2026-03-19	0.9800	1.0600	0.9800	1.0400	+16.854%	38	2,479	-99.038%
2026-03-18	0.9500	0.9500	0.8800	0.8900	-6.316%	11	2,477	-98.876%
2026-03-17	0.9700	0.9700	0.9500	0.9500	-7.767%	2	2,473	-98.947%
2026-03-16	1.0200	1.0300	1.0000	1.0300	+3.000%	11	2,471	-99.029%
2026-03-13	0.9500	1.0000	0.9500	1.0000	-6.542%	58	2,472	-99.000%
2026-03-12	1.1000	1.1000	1.0700	1.0700	+3.883%	27	2,512	-99.065%
2026-03-11	1.0500	1.0600	0.9900	1.0300	-15.574%	364	2,511	-99.029%
2026-03-10	1.2200	1.2200	1.2200	1.2200	-5.426%	5	2,676	-99.180%
2026-03-06	1.2200	1.3700	1.1800	1.2900	+0.781%	41	2,679	-99.225%
2026-03-05	1.2000	1.2800	1.1800	1.2800	-7.914%	39	2,663	-99.219%
2026-03-04	1.3500	1.4000	1.3500	1.3900	-9.740%	18	2,643	-99.281%
2026-03-03	1.5700	1.5700	1.5400	1.5400	-0.645%	51	2,639	-99.351%
2026-03-02	1.5800	1.5800	1.5200	1.5500	-16.216%	22	2,640	-99.355%
2026-02-27	1.8200	1.8500	1.7900	1.8500	+14.907%	10	2,639	-99.459%
2026-02-26	1.5900	1.6100	1.5700	1.6100	+3.871%	7	2,639	-99.379%
2026-02-25	1.5000	1.5800	1.5000	1.5500	-4.908%	12	2,637	-99.355%
2026-02-24	1.6200	1.6300	1.6200	1.6300	-1.807%	55	2,637	-99.387%
2026-02-23	1.5000	1.6600	1.5000	1.6600	+13.699%	9	2,634	-99.398%
2026-02-20	1.5000	1.5000	1.4600	1.4600	-11.515%	3	2,625	-99.315%
2026-02-19	1.6300	1.6500	1.6300	1.6500	-4.070%	12	2,627	-99.394%
2026-02-18	1.7400	1.7400	1.7200	1.7200	-7.027%	2	2,615	-99.419%
2026-02-17	1.9300	1.9400	1.8500	1.8500	-2.632%	17	2,613	-99.459%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+9.827%	10	2,596	-99.474%
2026-02-12	1.3700	1.7300	1.3700	1.7300	+39.516%	12	2,596	-99.422%
2026-02-11	1.3700	1.3700	1.2400	1.2400	-11.429%	26	2,587	-99.194%
2026-02-10	1.3500	1.4000	1.3500	1.4000	+19.658%	19	2,567	-99.286%
2026-02-09	1.1100	1.1800	1.1100	1.1700	-4.878%	5	2,549	-99.145%
2026-02-06	1.2400	1.2400	1.2300	1.2300	+24.242%	2	2,546	-99.187%
2026-02-04	0.9900	0.9900	0.9900	0.9900	-6.604%	5	2,544	-98.990%
2026-02-02	1.0500	1.0600	1.0500	1.0600	-9.402%	15	2,549	-99.057%
2026-01-29	1.0600	1.1700	1.0600	1.1700	+4.464%	6	2,539	-99.145%
2026-01-28	1.1400	1.1400	1.1200	1.1200	-0.885%	6	2,544	-99.107%
2026-01-27	1.1800	1.1800	1.1300	1.1300	-10.317%	4	2,544	-99.115%
2026-01-26	1.3000	1.3000	1.2500	1.2600	+5.882%	8	2,544	-99.206%
2026-01-23	1.1900	1.1900	1.1900	1.1900	+7.207%	1	2,542	-99.160%
2026-01-22	1.1100	1.1100	1.1100	1.1100	+0.909%	1	2,542	-99.099%
2026-01-21	1.1000	1.1000	1.1000	1.1000	+0.917%	12	2,541	-99.091%
2026-01-20	1.0300	1.1300	1.0300	1.0900	-9.917%	69	2,536	-99.083%
2026-01-16	1.2100	1.2100	1.2100	1.2100	+0.833%	1	2,535	-99.174%
2026-01-13	1.2000	1.2000	1.2000	1.2000	-1.639%	20	2,535	-99.167%
2026-01-12	1.1800	1.2200	1.1700	1.2200	+0.826%	3	2,555	-99.180%
2026-01-09	1.2500	1.2500	1.2100	1.2100	+5.217%	53	2,554	-99.174%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-12.879%	7	2,513	-99.130%
2026-01-07	1.3200	1.3200	1.3200	1.3200	+17.857%	1	2,516	-99.242%
2026-01-06	1.1200	1.1200	1.0900	1.1200	-8.197%	5	2,516	-99.107%
2026-01-05	1.2000	1.2200	1.2000	1.2200	+4.274%	3	2,516	-99.180%
2026-01-02	1.1500	1.1700	1.1500	1.1700	-4.098%	9	2,516	-99.145%
2025-12-31	1.2200	1.2200	1.2200	1.2200	-7.576%	2	2,516	-99.180%
2025-12-30	1.2900	1.3900	1.2800	1.3200	-7.042%	34	2,516	-99.242%
2025-12-29	1.4300	1.4300	1.3700	1.4200	-4.054%	12	2,523	-99.296%
2025-12-24	1.4700	1.4800	1.4100	1.4800	+12.121%	26	2,528	-99.324%
2025-12-23	1.3200	1.3300	1.2500	1.3200	-3.650%	34	2,528	-99.242%
2025-12-22	1.4100	1.4100	1.3700	1.3700	-2.837%	7	2,510	-99.270%
2025-12-19	1.4100	1.4100	1.4100	1.4100	-12.422%	1	2,510	-99.291%
2025-12-18	1.6100	1.6100	1.6100	1.6100	+0.625%	2	2,509	-99.379%
2025-12-16	1.6000	1.6000	1.6000	1.6000	+0.629%	15	2,509	-99.375%
2025-12-15	1.6300	1.6300	1.5900	1.5900	+4.605%	4	2,509	-99.371%
2025-12-12	1.5200	1.5200	1.5200	1.5200	-14.607%	5	2,508	-99.342%
2025-12-11	2.0100	2.0300	1.7800	1.7800	-4.813%	90	2,508	-99.438%
2025-12-09	1.8700	1.8700	1.8600	1.8700	+2.747%	70	2,476	-99.465%
2025-12-08	1.7700	1.8200	1.7500	1.8200	-6.667%	12	2,441	-99.451%
2025-12-05	1.9300	1.9500	1.9300	1.9500	-5.340%	30	2,440	-99.487%
2025-12-04	2.1100	2.1100	2.0600	2.0600	-6.787%	3	2,410	-99.515%
2025-12-02	2.2100	2.2100	2.2100	2.2100	-22.183%	1	2,410	-99.548%
2025-11-25	2.8500	2.8700	2.8000	2.8400	+9.231%	10	2,410	-99.648%
2025-11-17	2.6000	2.6000	2.6000	2.6000	+5.691%	10	2,411	-99.615%
2025-11-14	2.7200	2.8100	2.4600	2.4600	-7.519%	20	2,411	-99.593%
2025-11-13	2.6800	2.6800	2.6600	2.6600	-9.831%	8	2,401	-99.624%
2025-11-04	2.9500	2.9500	2.9500	2.9500	+5.735%	5	2,393	-99.661%
2025-11-03	2.7900	2.7900	2.7900	2.7900	-7.000%	5	2,383	-99.642%
2025-10-31	3.1100	3.1900	3.0000	3.0000	-2.913%	11	2,383	-99.667%
2025-10-30	3.0900	3.0900	3.0900	3.0900	-11.714%	10	2,384	-99.676%
2025-10-29	3.5000	3.5000	3.5000	3.5000	-2.778%	10	2,384	-99.714%
2025-10-24	3.6000	3.6000	3.5000	3.6000	-8.861%	18	2,374	-99.722%
2025-10-22	3.8500	3.9500	3.8500	3.9500	+9.418%	15	2,356	-99.747%
2025-10-20	3.6000	3.6100	3.6000	3.6100	+23.630%	20	2,341	-99.723%
2025-10-03	3.0000	3.0000	2.9200	2.9200	-0.680%	1,025	2,341	-99.658%
2025-10-02	2.9400	2.9400	2.9400	2.9400	+1.031%	4	2,709	-99.660%
2025-10-01	2.9100	2.9100	2.9100	2.9100	-2.349%	4	2,709	-99.656%
2025-09-30	2.9800	2.9800	2.9800	2.9800	+3.472%	5	2,709	-99.664%
2025-09-24	2.8800	2.8800	2.8800	2.8800	+3.597%	5	2,704	-99.653%
2025-09-19	2.7800	2.7800	2.7800	2.7800	-18.713%	15	2,699	-99.640%
2025-09-16	3.4200	3.4200	3.4200	3.4200	+5.556%	15	2,714	-99.708%
2025-09-12	3.2400	3.2400	3.2400	3.2400	-7.429%	1	2,699	-99.691%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+7.692%	1	2,699	-99.714%
2025-09-09	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,699	-99.692%
2025-09-08	3.2500	3.2500	3.2500	3.2500	+10.169%	20	2,699	-99.692%
2025-09-05	2.8900	2.9500	2.8800	2.9500	+12.167%	1,002	2,699	-99.661%
2025-09-04	2.5100	2.6300	2.5100	2.6300	+9.129%	22	1,697	-99.620%
2025-09-03	2.2000	2.4400	2.2000	2.4100	+13.679%	52	1,693	-99.585%
2025-09-02	2.1000	2.1200	2.0900	2.1200	-6.195%	265	1,641	-99.528%
2025-08-29	2.2600	2.2600	2.2600	2.2600	+0.893%	1	1,375	-99.558%
2025-08-27	2.1100	2.2600	2.1100	2.2400	-1.322%	178	1,375	-99.554%
2025-08-26	2.2400	2.2700	2.1700	2.2700	-6.198%	236	965	-99.559%
2025-08-25	2.3300	2.4200	2.3300	2.4200	-3.200%	42	965	-99.587%
2025-08-22	2.5100	2.6000	2.4500	2.5000	+1.215%	309	924	-99.600%
2025-08-21	2.4500	2.4700	2.3800	2.4700	+1.230%	42	635	-99.595%
2025-08-20	2.4200	2.4400	2.4200	2.4400	-2.789%	460	594	-99.590%
2025-08-19	2.4500	2.5100	2.4500	2.5100	+5.907%	92	134	-99.602%
2025-08-18	2.3700	2.3700	2.3500	2.3700	-2.066%	32	42	-99.578%
2025-08-15	2.4200	2.4200	2.4200	2.4200	0.000%	10	10	-99.587%