Dark

TLT20260821C94
TLT Aug 21 2026 94.00 Call (TLT260821C00094000)
option OPRA

EOD

Aug 3, 2026

0.01000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	11	19,764	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	4	19,770	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	0.000%	4	19,771	0.000%
2026-07-29	0.0200	0.0200	0.0100	0.0100	0.000%	12	19,771	0.000%
2026-07-27	0.0200	0.0200	0.0100	0.0100	0.000%	302	19,783	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-50.000%	15	19,640	0.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	0.000%	22	19,655	-50.000%
2026-07-21	0.0100	0.0200	0.0100	0.0200	0.000%	20	19,657	-50.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	0.000%	17	19,660	-50.000%
2026-07-17	0.0100	0.0200	0.0100	0.0200	0.000%	9	19,672	-50.000%
2026-07-16	0.0200	0.0200	0.0200	0.0200	0.000%	1	19,674	-50.000%
2026-07-15	0.0300	0.0300	0.0200	0.0200	0.000%	3	19,674	-50.000%
2026-07-14	0.0200	0.0200	0.0200	0.0200	-33.333%	1	19,674	-50.000%
2026-07-13	0.0200	0.0300	0.0100	0.0300	0.000%	19	19,673	-66.667%
2026-07-10	0.0300	0.0400	0.0300	0.0300	-25.000%	4,506	19,689	-66.667%
2026-07-09	0.0400	0.0400	0.0400	0.0400	+33.333%	20	15,841	-75.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-25.000%	8	15,821	-66.667%
2026-07-07	0.0400	0.0400	0.0400	0.0400	0.000%	127	15,828	-75.000%
2026-07-06	0.0400	0.0400	0.0400	0.0400	-20.000%	1	15,701	-75.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	22	15,703	-80.000%
2026-07-01	0.0500	0.0600	0.0500	0.0500	-28.571%	12	15,703	-80.000%
2026-06-30	0.0800	0.0800	0.0700	0.0700	-12.500%	75	15,698	-85.714%
2026-06-29	0.1300	0.1300	0.0800	0.0800	0.000%	8	15,677	-87.500%
2026-06-26	0.0900	0.0900	0.0800	0.0800	-20.000%	8	15,672	-87.500%
2026-06-25	0.1200	0.1200	0.1000	0.1000	-16.667%	121	15,667	-90.000%
2026-06-24	0.0900	0.1200	0.0800	0.1200	+71.429%	113	15,656	-91.667%
2026-06-23	0.0700	0.0700	0.0700	0.0700	0.000%	14	15,623	-85.714%
2026-06-22	0.0800	0.0800	0.0700	0.0700	0.000%	25	15,609	-85.714%
2026-06-18	0.1000	0.1000	0.0700	0.0700	-12.500%	235	15,639	-85.714%
2026-06-17	0.0800	0.0800	0.0800	0.0800	-20.000%	1	15,639	-87.500%
2026-06-16	0.0900	0.1100	0.0900	0.1000	+11.111%	108	15,639	-90.000%
2026-06-15	0.1000	0.1000	0.0900	0.0900	-10.000%	5	15,561	-88.889%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-16.667%	4	15,561	-90.000%
2026-06-11	0.1200	0.1200	0.1200	0.1200	+9.091%	10	15,561	-91.667%
2026-06-09	0.1100	0.1100	0.1100	0.1100	-8.333%	12	15,561	-90.909%
2026-06-08	0.1200	0.1200	0.1200	0.1200	+20.000%	3	15,561	-91.667%
2026-06-05	0.1000	0.1000	0.1000	0.1000	-23.077%	30	15,561	-90.000%
2026-06-04	0.1200	0.1300	0.1200	0.1300	+8.333%	10	15,591	-92.308%
2026-06-03	0.1200	0.1200	0.1200	0.1200	0.000%	12	15,596	-91.667%
2026-06-01	0.1200	0.1200	0.1200	0.1200	0.000%	1	15,597	-91.667%
2026-05-29	0.1300	0.1300	0.1200	0.1200	-7.692%	4	15,597	-91.667%
2026-05-28	0.1300	0.1300	0.1300	0.1300	-7.143%	23	15,597	-92.308%
2026-05-27	0.1500	0.1500	0.1400	0.1400	-6.667%	49	15,595	-92.857%
2026-05-26	0.1600	0.1600	0.1500	0.1500	+7.143%	46	15,634	-93.333%
2026-05-22	0.1400	0.1400	0.1400	0.1400	-12.500%	30	15,604	-92.857%
2026-05-20	0.1600	0.1600	0.1600	0.1600	+14.286%	1	15,604	-93.750%
2026-05-19	0.1400	0.1400	0.1400	0.1400	-22.222%	5	15,603	-92.857%
2026-05-18	0.1800	0.1800	0.1800	0.1800	-5.263%	8	15,603	-94.444%
2026-05-15	0.1700	0.1900	0.1700	0.1900	+5.556%	14	15,603	-94.737%
2026-05-13	0.1800	0.1800	0.1800	0.1800	0.000%	26	15,597	-94.444%
2026-05-12	0.2000	0.2000	0.1800	0.1800	-10.000%	2	15,597	-94.444%
2026-05-11	0.2200	0.2200	0.2000	0.2000	-23.077%	418	15,597	-95.000%
2026-05-07	0.2600	0.2600	0.2600	0.2600	-7.143%	19	15,966	-96.154%
2026-05-06	0.2700	0.2800	0.2600	0.2800	+12.000%	175	16,047	-96.429%
2026-05-05	0.2400	0.2500	0.2400	0.2500	+4.167%	127	16,036	-96.000%
2026-05-04	0.2500	0.2500	0.2400	0.2400	-7.692%	122	16,056	-95.833%
2026-04-30	0.2700	0.2700	0.2600	0.2600	0.000%	199	16,075	-96.154%
2026-04-29	0.2700	0.2700	0.2600	0.2600	-10.345%	27	16,001	-96.154%
2026-04-28	0.2900	0.2900	0.2900	0.2900	+3.571%	15	16,145	-96.552%
2026-04-27	0.3000	0.3000	0.2800	0.2800	-12.500%	412	16,150	-96.429%
2026-04-23	0.3500	0.3500	0.3200	0.3200	-5.882%	81	16,192	-96.875%
2026-04-22	0.3600	0.3600	0.3400	0.3400	0.000%	28	16,219	-97.059%
2026-04-21	0.3500	0.3500	0.3400	0.3400	-5.556%	73	16,231	-97.059%
2026-04-20	0.3600	0.3600	0.3500	0.3600	-5.263%	124	16,231	-97.222%
2026-04-17	0.3800	0.3800	0.3800	0.3800	+15.152%	5	16,234	-97.368%
2026-04-16	0.3500	0.3500	0.3300	0.3300	-15.385%	170	16,234	-96.970%
2026-04-14	0.3500	0.3900	0.3500	0.3900	+11.429%	7	16,237	-97.436%
2026-04-13	0.3200	0.3500	0.3200	0.3500	+2.941%	172	16,237	-97.143%
2026-04-10	0.3300	0.3400	0.3300	0.3400	-12.821%	17	16,302	-97.059%
2026-04-09	0.3900	0.3900	0.3900	0.3900	-17.021%	31	16,302	-97.436%
2026-04-08	0.4900	0.4900	0.4600	0.4700	+11.905%	1,071	16,315	-97.872%
2026-04-07	0.4200	0.4200	0.4200	0.4200	-8.696%	5	16,639	-97.619%
2026-04-02	0.4600	0.4600	0.4600	0.4600	+4.545%	2	16,664	-97.826%
2026-04-01	0.4900	0.4900	0.4400	0.4400	-26.667%	64	16,664	-97.727%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-13.043%	30	16,664	-98.333%
2026-03-30	0.6600	0.6900	0.6500	0.6900	+15.000%	533	16,634	-98.551%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-10.448%	100	17,164	-98.333%
2026-03-25	0.6900	0.6900	0.6700	0.6700	+13.559%	12	17,178	-98.507%
2026-03-24	0.5900	0.5900	0.5900	0.5900	-13.235%	2	17,166	-98.305%
2026-03-23	0.6800	0.6800	0.6800	0.6800	-2.857%	3	17,165	-98.529%
2026-03-20	0.6900	0.7000	0.6900	0.7000	-15.663%	185	17,168	-98.571%
2026-03-19	0.8300	0.8300	0.8300	0.8300	+13.699%	10	17,252	-98.795%
2026-03-18	0.7300	0.7300	0.7300	0.7300	-15.116%	10	17,249	-98.630%
2026-03-17	0.8600	0.8600	0.8600	0.8600	0.000%	10	17,259	-98.837%
2026-03-16	0.8500	0.8600	0.8500	0.8600	+3.614%	13	17,269	-98.837%
2026-03-13	0.8600	0.8600	0.8100	0.8300	-8.791%	52	17,266	-98.795%
2026-03-12	0.8300	0.9100	0.8300	0.9100	+9.639%	187	17,274	-98.901%
2026-03-11	0.8900	0.8900	0.8300	0.8300	-20.952%	64	17,459	-98.795%
2026-03-10	1.0600	1.0600	1.0500	1.0500	-16.000%	2	17,481	-99.048%
2026-03-09	1.0600	1.2700	1.0600	1.2500	+16.822%	5	17,481	-99.200%
2026-03-06	1.0000	1.1700	0.9700	1.0700	+2.885%	664	17,633	-99.065%
2026-03-05	0.9700	1.0600	0.9700	1.0400	-6.306%	155	17,744	-99.038%
2026-03-04	1.1300	1.1700	1.1100	1.1100	-14.615%	9	17,596	-99.099%
2026-03-03	1.1500	1.3100	1.1500	1.3000	+1.563%	66	17,596	-99.231%
2026-03-02	1.4300	1.4300	1.2100	1.2800	-16.883%	507	17,634	-99.219%
2026-02-27	1.5100	1.5600	1.4800	1.5400	+13.235%	58	17,193	-99.351%
2026-02-26	1.3000	1.3600	1.3000	1.3600	+7.087%	13,323	17,202	-99.265%
2026-02-25	1.2600	1.3000	1.2600	1.2700	-8.633%	205	3,879	-99.213%
2026-02-23	1.2700	1.4200	1.2600	1.3900	+13.008%	21	3,879	-99.281%
2026-02-20	1.2300	1.2300	1.2300	1.2300	-13.986%	3	3,859	-99.187%
2026-02-19	1.4400	1.4400	1.4300	1.4300	-4.027%	5	3,859	-99.301%
2026-02-18	1.4800	1.4900	1.4800	1.4900	-6.875%	2	3,859	-99.329%
2026-02-17	1.6100	1.7000	1.5800	1.6000	+2.564%	134	3,857	-99.375%
2026-02-13	1.5400	1.5800	1.5400	1.5600	+7.586%	201	3,544	-99.359%
2026-02-12	1.2000	1.4500	1.2000	1.4500	+33.028%	281	3,544	-99.310%
2026-02-11	1.0900	1.0900	1.0900	1.0900	-9.167%	10	3,263	-99.083%
2026-02-10	1.1500	1.2100	1.1500	1.2000	+22.449%	483	3,273	-99.167%
2026-02-09	0.9800	0.9800	0.9800	0.9800	-4.854%	2	2,975	-98.980%
2026-02-06	1.0200	1.0500	1.0000	1.0300	-2.830%	65	2,975	-99.029%
2026-02-05	1.0600	1.0600	1.0600	1.0600	+32.500%	1	2,967	-99.057%
2026-02-04	0.8100	0.8300	0.8000	0.8000	-19.192%	356	2,967	-98.750%
2026-02-02	0.9900	0.9900	0.9900	0.9900	-3.883%	1	2,975	-98.990%
2026-01-29	0.9300	1.0300	0.9300	1.0300	+8.421%	36	2,974	-99.029%
2026-01-28	0.9200	0.9500	0.9200	0.9500	-12.037%	150	2,966	-98.947%
2026-01-26	1.0600	1.0800	1.0600	1.0800	+4.854%	12	2,966	-99.074%
2026-01-23	0.9600	1.0300	0.9400	1.0300	+18.391%	173	2,955	-99.029%
2026-01-22	0.8700	0.8700	0.8700	0.8700	0.000%	5	2,824	-98.851%
2026-01-20	0.8700	0.8700	0.8700	0.8700	-23.684%	1	2,824	-98.851%
2026-01-15	1.1200	1.1400	1.1200	1.1400	+2.703%	2	2,825	-99.123%
2026-01-14	1.1200	1.1400	1.1100	1.1100	+12.121%	10	2,824	-99.099%
2026-01-13	0.9900	0.9900	0.9900	0.9900	-1.000%	18	2,823	-98.990%
2026-01-12	1.0200	1.0200	0.9900	1.0000	-3.846%	8	2,823	-99.000%
2026-01-09	0.9200	1.0500	0.9200	1.0400	+6.122%	7	2,824	-99.038%
2026-01-08	0.9800	0.9800	0.9800	0.9800	-9.259%	2	2,824	-98.980%
2026-01-07	1.0600	1.0800	1.0600	1.0800	+17.391%	16	2,822	-99.074%
2026-01-06	0.9100	0.9400	0.8900	0.9200	-7.071%	7	2,820	-98.913%
2026-01-05	0.9900	0.9900	0.9900	0.9900	+4.211%	2	2,814	-98.990%
2026-01-02	1.0000	1.0000	0.9500	0.9500	-12.844%	154	2,814	-98.947%
2025-12-31	1.0600	1.1100	1.0600	1.0900	-0.909%	205	2,735	-99.083%
2025-12-30	1.1000	1.1000	1.1000	1.1000	-5.172%	1	2,735	-99.091%
2025-12-29	1.1600	1.1600	1.1600	1.1600	-0.855%	3	2,734	-99.138%
2025-12-22	1.1300	1.1700	1.1300	1.1700	-0.847%	65	2,731	-99.145%
2025-12-19	1.2400	1.2400	1.1800	1.1800	-7.087%	53	2,731	-99.153%
2025-12-17	1.2900	1.3000	1.2700	1.2700	-6.618%	8	2,713	-99.213%
2025-12-15	1.4000	1.4000	1.3600	1.3600	+3.817%	13	2,713	-99.265%
2025-12-12	1.3100	1.3100	1.3100	1.3100	-22.024%	1	2,714	-99.237%
2025-12-10	1.7000	1.7100	1.6700	1.6800	+7.006%	16	2,715	-99.405%
2025-12-08	1.7200	1.7200	1.5700	1.5700	-12.778%	61	2,714	-99.363%
2025-12-04	1.8700	1.8700	1.8000	1.8000	-6.736%	4	2,714	-99.444%
2025-12-03	1.9300	1.9300	1.9300	1.9300	+6.044%	1	2,716	-99.482%
2025-12-02	1.8200	1.8200	1.8200	1.8200	-8.543%	2	2,717	-99.451%
2025-12-01	1.9900	1.9900	1.9900	1.9900	-14.957%	1	2,719	-99.497%
2025-11-28	2.3400	2.3400	2.3400	2.3400	+5.405%	1	2,718	-99.573%
2025-11-18	2.2200	2.2200	2.2200	2.2200	+0.909%	10	2,718	-99.550%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-16.031%	20	2,708	-99.545%
2025-11-06	2.6700	2.6700	2.6200	2.6200	-2.602%	8	2,688	-99.618%
2025-10-31	2.6900	2.6900	2.6900	2.6900	-18.237%	2	2,688	-99.628%
2025-10-27	3.2000	3.2900	3.2000	3.2900	+4.444%	49	2,688	-99.696%
2025-10-24	3.1900	3.1900	3.1500	3.1500	-4.545%	4	2,688	-99.683%
2025-10-23	3.3000	3.3000	3.3000	3.3000	-4.348%	3	2,688	-99.697%
2025-10-22	3.4500	3.4500	3.4500	3.4500	-3.090%	5	2,688	-99.710%
2025-10-21	3.5600	3.5600	3.5600	3.5600	+9.538%	3	2,688	-99.719%
2025-10-17	3.3000	3.3000	3.2000	3.2500	+23.574%	926	2,688	-99.692%
2025-10-02	2.6300	2.6300	2.6300	2.6300	+3.137%	2	1,788	-99.620%
2025-09-23	2.4300	2.5500	2.4300	2.5500	+6.250%	77	1,786	-99.608%
2025-09-22	2.4800	2.4800	2.4000	2.4000	-7.336%	2	1,786	-99.583%
2025-09-18	2.6200	2.6700	2.5900	2.5900	-15.082%	123	1,785	-99.614%
2025-09-17	3.3000	3.3000	3.0500	3.0500	-4.688%	230	1,782	-99.672%
2025-09-16	3.1000	3.2000	3.1000	3.2000	+2.564%	50	1,782	-99.688%
2025-09-15	3.1000	3.1500	3.1000	3.1200	+3.654%	97	1,782	-99.679%
2025-09-12	2.9900	3.0100	2.9900	3.0100	-0.987%	8	1,780	-99.668%
2025-09-10	2.9400	3.0500	2.9400	3.0400	+5.556%	13	1,781	-99.671%
2025-09-09	2.8500	2.8800	2.8500	2.8800	-5.263%	3	1,779	-99.653%
2025-09-08	2.9100	3.0400	2.9000	3.0400	+14.717%	15	1,777	-99.671%
2025-09-05	2.6200	2.6500	2.6100	2.6500	+23.256%	21	1,782	-99.623%
2025-09-03	1.9800	2.1500	1.9800	2.1500	+14.973%	20	1,761	-99.535%
2025-09-02	1.8800	1.9000	1.8700	1.8700	-14.612%	200	1,745	-99.465%
2025-08-28	2.1500	2.1900	2.1500	2.1900	+9.500%	2	1,551	-99.543%
2025-08-27	1.9000	2.0400	1.9000	2.0000	-0.498%	63	1,549	-99.500%
2025-08-26	2.0100	2.0100	1.9400	2.0100	-6.512%	96	1,395	-99.502%
2025-08-25	2.1100	2.1500	2.1100	2.1500	-3.153%	81	1,395	-99.535%
2025-08-22	2.2500	2.2600	2.2200	2.2200	+0.909%	105	1,314	-99.550%
2025-08-21	2.2000	2.2000	2.1900	2.2000	-1.345%	96	1,209	-99.545%
2025-08-20	2.1800	2.2300	2.1700	2.2300	+0.450%	295	1,113	-99.552%
2025-08-19	2.2200	2.2500	2.1900	2.2200	+4.717%	596	818	-99.550%
2025-08-18	2.1500	2.1500	2.1000	2.1200	-10.924%	220	222	-99.528%
2025-08-14	2.3800	2.3800	2.3800	2.3800	0.000%	2	2	-99.580%