Dark

TLT20260821C95
TLT Aug 21 2026 95.00 Call (TLT260821C00095000)
option OPRA

EOD

Aug 4, 2026

0.01000.000%(0.0000)3

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%	3	1,678	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,681	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	0.000%	85	1,681	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	0.000%	4	1,682	0.000%
2026-07-28	0.0200	0.0200	0.0100	0.0100	-50.000%	2	1,684	0.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,683	-50.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	+100.000%	1	1,684	-50.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,684	0.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	0.000%	2	1,685	-50.000%
2026-07-17	0.0200	0.0300	0.0200	0.0200	+100.000%	236	1,685	-50.000%
2026-07-16	0.0100	0.0100	0.0100	0.0100	-50.000%	25	1,873	0.000%
2026-07-15	0.0100	0.0200	0.0100	0.0200	+100.000%	31	1,895	-50.000%
2026-07-13	0.0100	0.0100	0.0100	0.0100	-50.000%	4	1,914	0.000%
2026-07-10	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,918	-50.000%
2026-07-09	0.0300	0.0300	0.0300	0.0300	+50.000%	20	1,917	-66.667%
2026-07-08	0.0200	0.0200	0.0200	0.0200	-50.000%	6	1,917	-50.000%
2026-07-07	0.0300	0.0400	0.0300	0.0400	0.000%	16	1,917	-75.000%
2026-07-06	0.0400	0.0400	0.0300	0.0400	+33.333%	78	1,918	-75.000%
2026-07-02	0.0300	0.0400	0.0300	0.0300	-50.000%	81	1,978	-66.667%
2026-06-30	0.0700	0.0700	0.0600	0.0600	0.000%	78	1,978	-83.333%
2026-06-29	0.0700	0.0700	0.0600	0.0600	-25.000%	46	1,932	-83.333%
2026-06-26	0.0700	0.0800	0.0700	0.0800	-11.111%	230	1,910	-87.500%
2026-06-25	0.1000	0.1000	0.0900	0.0900	-10.000%	57	1,952	-88.889%
2026-06-24	0.0800	0.1000	0.0700	0.1000	+42.857%	270	1,942	-90.000%
2026-06-23	0.0500	0.0700	0.0500	0.0700	+40.000%	209	2,109	-85.714%
2026-06-22	0.0500	0.0600	0.0500	0.0500	-16.667%	29	2,228	-80.000%
2026-06-18	0.0600	0.0600	0.0600	0.0600	0.000%	101	2,123	-83.333%
2026-06-17	0.0800	0.0800	0.0600	0.0600	-33.333%	35	2,123	-83.333%
2026-06-16	0.0800	0.0900	0.0800	0.0900	+12.500%	102	2,123	-88.889%
2026-06-15	0.0900	0.0900	0.0700	0.0800	-11.111%	131	2,189	-87.500%
2026-06-12	0.0900	0.0900	0.0900	0.0900	-18.182%	71	2,189	-88.889%
2026-06-11	0.0900	0.1100	0.0900	0.1100	+10.000%	65	2,189	-90.909%
2026-06-10	0.1300	0.1300	0.0900	0.1000	+11.111%	63	2,186	-90.000%
2026-06-09	0.1000	0.1000	0.0900	0.0900	-10.000%	45	2,182	-88.889%
2026-06-08	0.1000	0.1100	0.0900	0.1000	-9.091%	63	2,166	-90.000%
2026-06-05	0.1000	0.1100	0.1000	0.1100	0.000%	121	2,161	-90.909%
2026-06-04	0.1100	0.1100	0.1000	0.1100	+10.000%	30	2,211	-90.909%
2026-06-03	0.1000	0.1000	0.1000	0.1000	0.000%	5	2,223	-90.000%
2026-06-02	0.1100	0.1100	0.1000	0.1000	-9.091%	75	2,237	-90.000%
2026-06-01	0.1100	0.1100	0.1000	0.1100	0.000%	146	2,260	-90.909%
2026-05-29	0.1100	0.1100	0.1100	0.1100	-31.250%	40	2,308	-90.909%
2026-05-28	0.1100	0.1600	0.1100	0.1600	+45.455%	43	2,306	-93.750%
2026-05-27	0.1100	0.1100	0.1100	0.1100	-15.385%	8	2,301	-90.909%
2026-05-26	0.1300	0.1400	0.1300	0.1300	0.000%	191	2,309	-92.308%
2026-05-22	0.1400	0.1400	0.1100	0.1300	-7.143%	260	2,372	-92.308%
2026-05-21	0.1400	0.1400	0.1400	0.1400	0.000%	5	2,457	-92.857%
2026-05-20	0.1300	0.1400	0.1300	0.1400	+7.692%	14	2,457	-92.857%
2026-05-19	0.1500	0.1500	0.1300	0.1300	-18.750%	57	2,469	-92.308%
2026-05-18	0.1500	0.1600	0.1500	0.1600	0.000%	19	2,469	-93.750%
2026-05-15	0.1500	0.1700	0.1500	0.1600	-5.882%	57	2,469	-93.750%
2026-05-14	0.1700	0.1700	0.1700	0.1700	+6.250%	1	2,420	-94.118%
2026-05-13	0.1600	0.1700	0.1600	0.1600	0.000%	228	2,419	-93.750%
2026-05-12	0.1600	0.1700	0.1600	0.1600	-11.111%	206	2,419	-93.750%
2026-05-11	0.1800	0.1900	0.1700	0.1800	-10.000%	654	2,419	-94.444%
2026-05-08	0.2100	0.2100	0.2000	0.2000	0.000%	280	2,617	-95.000%
2026-05-07	0.2200	0.2200	0.2000	0.2000	-9.091%	52	2,463	-95.000%
2026-05-06	0.2300	0.2300	0.2200	0.2200	+4.762%	211	2,463	-95.455%
2026-05-05	0.2000	0.2100	0.2000	0.2100	+5.000%	19	2,273	-95.238%
2026-05-04	0.2100	0.2100	0.2000	0.2000	-9.091%	213	2,269	-95.000%
2026-05-01	0.2300	0.2300	0.2200	0.2200	0.000%	26	2,115	-95.455%
2026-04-30	0.2300	0.2300	0.2200	0.2200	-8.333%	26	2,115	-95.455%
2026-04-28	0.2400	0.2400	0.2400	0.2400	+4.348%	1	2,089	-95.833%
2026-04-27	0.2400	0.2500	0.2300	0.2300	-11.538%	177	2,089	-95.652%
2026-04-24	0.2600	0.2600	0.2600	0.2600	-3.704%	10	2,151	-96.154%
2026-04-23	0.2900	0.2900	0.2700	0.2700	-3.571%	111	2,141	-96.296%
2026-04-22	0.3000	0.3000	0.2800	0.2800	0.000%	75	2,042	-96.429%
2026-04-21	0.2900	0.2900	0.2800	0.2800	-3.448%	36	2,039	-96.429%
2026-04-20	0.3200	0.3200	0.2900	0.2900	-9.375%	82	2,039	-96.552%
2026-04-17	0.3000	0.3200	0.3000	0.3200	+18.519%	15	2,082	-96.875%
2026-04-16	0.2900	0.2900	0.2700	0.2700	-3.571%	53	2,087	-96.296%
2026-04-15	0.3000	0.3200	0.2800	0.2800	-9.677%	295	2,102	-96.429%
2026-04-14	0.2900	0.3100	0.2900	0.3100	+3.333%	76	2,253	-96.774%
2026-04-13	0.2600	0.3000	0.2600	0.3000	+7.143%	433	2,307	-96.667%
2026-04-10	0.2700	0.2800	0.2600	0.2800	-6.667%	234	2,520	-96.429%
2026-04-09	0.3000	0.3100	0.3000	0.3000	-11.765%	110	2,706	-96.667%
2026-04-08	0.4000	0.4000	0.3400	0.3400	-12.821%	1,086	2,807	-97.059%
2026-04-07	0.3300	0.3900	0.3300	0.3900	+8.333%	15	3,071	-97.436%
2026-04-06	0.3500	0.3700	0.3400	0.3600	-5.263%	158	3,066	-97.222%
2026-04-02	0.3500	0.3800	0.3500	0.3800	+11.765%	7	3,093	-97.368%
2026-04-01	0.4400	0.4400	0.3300	0.3400	-27.660%	36	3,093	-97.059%
2026-03-31	0.4800	0.4800	0.4700	0.4700	-14.545%	6	3,091	-97.872%
2026-03-30	0.5400	0.5600	0.5400	0.5500	+12.245%	531	3,093	-98.182%
2026-03-27	0.4400	0.5100	0.4400	0.4900	-3.922%	254	3,621	-97.959%
2026-03-26	0.5200	0.5200	0.5100	0.5100	-5.556%	25	3,626	-98.039%
2026-03-25	0.5600	0.5600	0.5300	0.5400	0.000%	59	3,626	-98.148%
2026-03-23	0.5400	0.5400	0.5400	0.5400	-6.897%	10	3,582	-98.148%
2026-03-20	0.5800	0.5800	0.5800	0.5800	-18.310%	8	3,582	-98.276%
2026-03-19	0.7100	0.7100	0.7100	0.7100	+16.393%	10	3,583	-98.592%
2026-03-18	0.6300	0.6300	0.6100	0.6100	-8.955%	15	3,573	-98.361%
2026-03-17	0.6500	0.6700	0.6300	0.6700	-5.634%	43	3,570	-98.507%
2026-03-13	0.7300	0.7300	0.6800	0.7100	-7.792%	24	3,575	-98.592%
2026-03-12	0.7100	0.7800	0.7100	0.7700	+4.054%	9	3,584	-98.701%
2026-03-11	0.7100	0.7500	0.7100	0.7400	-9.756%	333	3,586	-98.649%
2026-03-10	0.9200	0.9200	0.8200	0.8200	-22.642%	18	3,696	-98.780%
2026-03-09	0.9100	1.0600	0.9100	1.0600	+17.778%	112	3,696	-99.057%
2026-03-06	0.8300	0.9300	0.8100	0.9000	0.000%	215	3,697	-98.889%
2026-03-05	0.8400	0.9000	0.8000	0.9000	0.000%	192	3,559	-98.889%
2026-03-04	0.9500	0.9500	0.8900	0.9000	-10.891%	101	3,446	-98.889%
2026-03-03	0.9600	1.1000	0.9600	1.0100	-5.607%	97	3,383	-99.010%
2026-03-02	1.1500	1.1500	1.0000	1.0700	-18.939%	669	3,424	-99.065%
2026-02-27	1.2200	1.3200	1.2200	1.3200	+18.919%	157	3,164	-99.242%
2026-02-26	1.1000	1.1200	1.1000	1.1100	+7.767%	292	3,185	-99.099%
2026-02-25	1.0100	1.0700	1.0100	1.0300	-7.207%	228	3,008	-99.029%
2026-02-24	1.1200	1.1200	1.1100	1.1100	-8.264%	2	3,008	-99.099%
2026-02-23	1.0500	1.2100	1.0400	1.2100	+16.346%	37	3,006	-99.174%
2026-02-20	1.1300	1.1300	0.9800	1.0400	-11.111%	91	3,003	-99.038%
2026-02-19	1.1700	1.1700	1.1600	1.1700	-1.681%	226	3,009	-99.145%
2026-02-18	1.3100	1.3100	1.1900	1.1900	-13.768%	640	2,798	-99.160%
2026-02-17	1.3500	1.4600	1.3500	1.3800	+5.344%	272	2,247	-99.275%
2026-02-13	1.3800	1.3800	1.3000	1.3100	+5.645%	267	2,163	-99.237%
2026-02-12	0.9500	1.2500	0.9500	1.2400	+42.529%	473	2,163	-99.194%
2026-02-11	0.8700	0.8700	0.8700	0.8700	-15.534%	1	2,161	-98.851%
2026-02-10	1.0100	1.0300	1.0100	1.0300	+21.176%	519	2,160	-99.029%
2026-02-09	0.8100	0.8500	0.8100	0.8500	-2.299%	8	2,021	-98.824%
2026-02-06	0.8600	0.9000	0.8600	0.8700	-2.247%	175	2,022	-98.851%
2026-02-05	0.8100	0.8900	0.8100	0.8900	+27.143%	52	1,871	-98.876%
2026-02-03	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,871	-98.571%
2026-02-02	0.7500	0.7500	0.7200	0.7200	-13.253%	11	1,871	-98.611%
2026-01-30	0.7900	0.8300	0.7900	0.8300	+13.699%	25	1,871	-98.795%
2026-01-28	0.7300	0.7300	0.7300	0.7300	-7.595%	1	1,871	-98.630%
2026-01-27	0.7900	0.8100	0.7900	0.7900	-10.227%	5	1,870	-98.734%
2026-01-26	0.8900	0.9000	0.8800	0.8800	+6.024%	8	1,869	-98.864%
2026-01-23	0.7800	0.8300	0.7800	0.8300	+10.667%	7	1,866	-98.795%
2026-01-22	0.7200	0.7500	0.7200	0.7500	+1.351%	2	1,866	-98.667%
2026-01-21	0.7400	0.7400	0.7400	0.7400	0.000%	1	1,867	-98.649%
2026-01-20	0.7500	0.7500	0.7400	0.7400	-10.843%	11	1,866	-98.649%
2026-01-16	0.8300	0.8300	0.8300	0.8300	-10.753%	1	1,865	-98.795%
2026-01-14	0.9300	0.9300	0.9300	0.9300	+10.714%	1	1,865	-98.925%
2026-01-13	0.8400	0.8400	0.8400	0.8400	+2.439%	10	1,865	-98.810%
2026-01-12	0.7900	0.8500	0.7900	0.8200	-3.529%	15	1,865	-98.780%
2026-01-09	0.8000	0.8800	0.8000	0.8500	+4.938%	8	1,864	-98.824%
2026-01-08	0.8100	0.8100	0.8100	0.8100	-11.957%	1	1,869	-98.765%
2026-01-07	0.8500	0.9200	0.8500	0.9200	+22.667%	20	1,869	-98.913%
2026-01-06	0.7500	0.7500	0.7500	0.7500	-7.407%	1	1,870	-98.667%
2026-01-02	0.8800	0.8800	0.7900	0.8100	-12.903%	52	1,869	-98.765%
2025-12-31	0.9300	0.9300	0.9300	0.9300	0.000%	1	1,840	-98.925%
2025-12-30	0.9600	0.9600	0.9100	0.9300	-9.709%	17	1,840	-98.925%
2025-12-29	1.0200	1.0300	1.0200	1.0300	+6.186%	13	1,836	-99.029%
2025-12-26	0.9600	0.9700	0.9600	0.9700	-4.902%	2	1,833	-98.969%
2025-12-24	1.0200	1.0200	1.0200	1.0200	+2.000%	1	1,831	-99.020%
2025-12-23	0.9500	1.0000	0.9500	1.0000	+3.093%	7	1,831	-99.000%
2025-12-22	0.9300	1.0000	0.9300	0.9700	-4.902%	5	1,830	-98.969%
2025-12-19	1.1000	1.1000	1.0200	1.0200	-9.735%	3	1,830	-99.020%
2025-12-18	1.1400	1.1400	1.1300	1.1300	+0.893%	21	1,828	-99.115%
2025-12-16	1.0500	1.1200	1.0500	1.1200	-5.085%	12	1,825	-99.107%
2025-12-15	1.1800	1.1800	1.1800	1.1800	+3.509%	3	1,824	-99.153%
2025-12-12	1.1400	1.1400	1.1400	1.1400	-23.490%	4	1,821	-99.123%
2025-12-11	1.4900	1.4900	1.4900	1.4900	+7.971%	1	1,821	-99.329%
2025-12-10	1.4800	1.4800	1.3600	1.3800	-3.497%	69	1,821	-99.275%
2025-12-09	1.4300	1.4400	1.4200	1.4300	+3.623%	34	1,817	-99.301%
2025-12-08	1.4800	1.4800	1.3100	1.3800	-4.828%	12	1,817	-99.275%
2025-12-05	1.5300	1.5300	1.4400	1.4500	-8.228%	6	1,820	-99.310%
2025-12-04	1.5800	1.5800	1.5800	1.5800	-6.509%	1	1,820	-99.367%
2025-12-03	1.6300	1.6900	1.6300	1.6900	+1.198%	2	1,821	-99.408%
2025-12-02	1.6100	1.6700	1.6100	1.6700	-1.183%	11	1,820	-99.401%
2025-12-01	1.7500	1.7500	1.6900	1.6900	-16.749%	4	1,821	-99.408%
2025-11-28	1.9400	2.0300	1.9400	2.0300	-3.333%	3	1,821	-99.507%
2025-11-26	2.0000	2.1000	1.9600	2.1000	+0.962%	120	1,819	-99.524%
2025-11-25	2.2100	2.2100	2.0800	2.0800	+1.463%	25	1,819	-99.519%
2025-11-24	2.0500	2.0500	2.0500	2.0500	+5.128%	2	1,814	-99.512%
2025-11-21	1.9500	1.9500	1.9500	1.9500	0.000%	1	1,814	-99.487%
2025-11-18	2.0500	2.0500	1.9500	1.9500	-2.500%	41	1,815	-99.487%
2025-11-17	1.8800	2.0000	1.8800	2.0000	+5.263%	185	1,775	-99.500%
2025-11-14	2.0000	2.0800	1.9000	1.9000	-8.213%	7	1,590	-99.474%
2025-11-13	2.2200	2.2200	2.0600	2.0700	-3.721%	88	1,588	-99.517%
2025-11-10	2.1500	2.1500	2.1500	2.1500	-4.444%	1	1,528	-99.535%
2025-11-07	2.2300	2.2500	2.1900	2.2500	-2.174%	10	1,528	-99.556%
2025-11-06	2.1900	2.3000	2.1500	2.3000	+13.861%	16	1,527	-99.565%
2025-11-05	2.1100	2.1100	2.0200	2.0200	-13.675%	3	1,525	-99.505%
2025-11-04	2.3500	2.3500	2.3300	2.3400	+4.933%	11	1,525	-99.573%
2025-11-03	2.2500	2.2500	2.2300	2.2300	-10.800%	3	1,523	-99.552%
2025-10-30	2.4600	2.5100	2.4600	2.5000	-5.660%	15	1,523	-99.600%
2025-10-29	2.9100	2.9100	2.6500	2.6500	-10.473%	19	1,523	-99.623%
2025-10-28	2.9600	2.9600	2.9600	2.9600	+3.860%	3	1,523	-99.662%
2025-10-24	2.8500	2.8900	2.7800	2.8500	-1.384%	23	1,523	-99.649%
2025-10-23	2.9100	2.9100	2.8900	2.8900	-9.688%	21	1,523	-99.654%
2025-10-22	3.1000	3.2000	3.1000	3.2000	-1.538%	19	1,503	-99.688%
2025-10-21	3.2500	3.2500	3.2500	3.2500	+12.457%	40	1,503	-99.692%
2025-10-17	2.8700	2.8900	2.8700	2.8900	-3.667%	2	1,503	-99.654%
2025-10-16	2.8400	3.0000	2.8400	3.0000	+6.007%	7	1,503	-99.667%
2025-10-15	2.8300	2.8300	2.8300	2.8300	+1.434%	20	1,501	-99.647%
2025-10-14	2.8200	2.8200	2.7900	2.7900	+10.277%	8	1,501	-99.642%
2025-10-13	2.6700	2.6900	2.5000	2.5300	-9.643%	18	1,507	-99.605%
2025-10-10	2.5400	2.8500	2.4700	2.8000	+20.172%	60	1,508	-99.643%
2025-10-09	2.2700	2.3600	2.2300	2.3300	-0.427%	29	1,528	-99.571%
2025-10-08	2.3100	2.3800	2.3000	2.3400	+3.084%	32	1,528	-99.573%
2025-10-07	2.1500	2.2800	2.1400	2.2700	+5.093%	52	1,528	-99.559%
2025-10-06	2.1000	2.2200	2.0900	2.1600	-6.087%	59	1,528	-99.537%
2025-10-03	2.3200	2.3700	2.2600	2.3000	-3.766%	54	1,528	-99.565%
2025-10-02	2.3100	2.4300	2.3100	2.3900	+3.913%	93	1,528	-99.582%
2025-10-01	2.4500	2.4500	2.2400	2.3000	0.000%	48	1,528	-99.565%
2025-09-30	2.4200	2.4200	2.2200	2.3000	-4.959%	34	1,526	-99.565%
2025-09-29	2.4300	2.4300	2.4200	2.4200	+11.009%	6	1,526	-99.587%
2025-09-25	2.2400	2.2400	2.1800	2.1800	-2.242%	5	1,526	-99.541%
2025-09-24	2.2300	2.2300	2.2300	2.2300	-2.620%	1	1,526	-99.552%
2025-09-23	2.1500	2.2900	2.1500	2.2900	+1.778%	31	1,527	-99.563%
2025-09-19	2.2100	2.2500	2.2100	2.2500	-3.017%	12	1,496	-99.556%
2025-09-18	2.2900	2.3300	2.2900	2.3200	-13.755%	4	1,490	-99.569%
2025-09-17	2.9500	3.0500	2.6800	2.6900	-3.237%	57	1,489	-99.628%
2025-09-15	2.7900	2.8100	2.7800	2.7800	+3.731%	37	1,538	-99.640%
2025-09-12	2.6800	2.6800	2.6800	2.6800	-6.620%	9	1,519	-99.627%
2025-09-11	2.8000	2.8700	2.8000	2.8700	+3.610%	9	1,520	-99.652%
2025-09-10	2.5700	2.8000	2.5000	2.7700	+10.800%	61	1,519	-99.639%
2025-09-09	2.6000	2.6000	2.5000	2.5000	-7.749%	17	1,513	-99.600%
2025-09-08	2.6000	2.7100	2.6000	2.7100	+12.917%	69	1,512	-99.631%
2025-09-05	2.3500	2.4000	2.3500	2.4000	+18.227%	23	1,461	-99.583%
2025-09-04	2.0000	2.0300	2.0000	2.0300	+3.571%	12	1,458	-99.507%
2025-09-03	1.9400	1.9600	1.9400	1.9600	+15.294%	7	1,456	-99.490%
2025-09-02	1.6700	1.7000	1.6700	1.7000	-7.609%	2	1,455	-99.412%
2025-08-29	1.8700	1.8700	1.7900	1.8400	-6.599%	14	1,456	-99.457%
2025-08-28	1.8300	2.0000	1.8300	1.9700	+15.882%	123	1,456	-99.492%
2025-08-27	1.6800	1.7000	1.6800	1.7000	-11.917%	4	1,394	-99.412%
2025-08-25	1.9000	1.9300	1.8800	1.9300	-3.015%	138	1,390	-99.482%
2025-08-22	2.0100	2.0500	1.9900	1.9900	+3.646%	103	1,255	-99.497%
2025-08-21	2.0000	2.0000	1.9100	1.9200	-8.134%	125	1,210	-99.479%
2025-08-20	1.9600	2.0900	1.9600	2.0900	+4.500%	45	1,088	-99.522%
2025-08-19	1.9700	2.0200	1.9700	2.0000	+4.167%	154	1,047	-99.500%
2025-08-18	1.9500	1.9600	1.9000	1.9200	-1.031%	306	933	-99.479%
2025-08-15	1.9500	2.0000	1.9300	1.9400	-7.619%	622	633	-99.485%
2025-08-14	2.1900	2.1900	2.1000	2.1000	0.000%	11	0	-99.524%