Dark

TLT20260821C96
TLT Aug 21 2026 96.00 Call (TLT260821C00096000)
option OPRA

EOD

Jul 30, 2026

0.01000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0100	0.0100	0.0100	0.0100	0.000%	6	2,019	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	0.000%	35	2,022	0.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	5	2,022	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-50.000%	482	2,026	0.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,093	-50.000%
2026-07-22	0.0200	0.0200	0.0100	0.0200	+100.000%	3	2,094	-50.000%
2026-07-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,094	0.000%
2026-07-16	0.0100	0.0100	0.0100	0.0100	-50.000%	10	2,094	0.000%
2026-07-13	0.0200	0.0200	0.0200	0.0200	-33.333%	5	2,084	-50.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	+50.000%	2	2,084	-66.667%
2026-07-07	0.0200	0.0200	0.0200	0.0200	-33.333%	2	2,086	-50.000%
2026-07-02	0.0400	0.0400	0.0300	0.0300	-40.000%	8	2,082	-66.667%
2026-06-30	0.0500	0.0500	0.0400	0.0500	0.000%	41	2,082	-80.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-28.571%	6	2,101	-80.000%
2026-06-25	0.0900	0.0900	0.0700	0.0700	-12.500%	40	2,101	-85.714%
2026-06-24	0.0700	0.0800	0.0700	0.0800	+60.000%	62	2,088	-87.500%
2026-06-23	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,146	-80.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-16.667%	2	2,145	-80.000%
2026-06-18	0.0600	0.0600	0.0600	0.0600	+20.000%	99	2,069	-83.333%
2026-06-17	0.0600	0.0600	0.0500	0.0500	-28.571%	7	2,069	-80.000%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-30.000%	2	2,069	-85.714%
2026-06-04	0.1000	0.1000	0.1000	0.1000	+11.111%	14	2,069	-90.000%
2026-06-03	0.0900	0.0900	0.0900	0.0900	-10.000%	27	2,069	-88.889%
2026-06-01	0.1000	0.1000	0.1000	0.1000	+11.111%	1	2,060	-90.000%
2026-05-29	0.0900	0.0900	0.0900	0.0900	-18.182%	6	2,060	-88.889%
2026-05-27	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,060	-90.909%
2026-05-26	0.1100	0.1100	0.1100	0.1100	-8.333%	2	2,060	-90.909%
2026-05-22	0.1100	0.1200	0.1100	0.1200	0.000%	35	2,060	-91.667%
2026-05-21	0.1200	0.1200	0.1200	0.1200	0.000%	10	2,057	-91.667%
2026-05-20	0.1200	0.1200	0.1200	0.1200	0.000%	2	2,057	-91.667%
2026-05-19	0.1200	0.1200	0.1200	0.1200	-14.286%	2	2,058	-91.667%
2026-05-18	0.1400	0.1400	0.1300	0.1400	0.000%	26	2,058	-92.857%
2026-05-15	0.1400	0.1400	0.1400	0.1400	-12.500%	2	2,058	-92.857%
2026-05-11	0.1600	0.1600	0.1600	0.1600	-5.882%	1	2,039	-93.750%
2026-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	5	2,038	-94.118%
2026-05-07	0.1700	0.1700	0.1700	0.1700	-10.526%	5	2,038	-94.118%
2026-05-05	0.1900	0.1900	0.1900	0.1900	+5.556%	1	2,033	-94.737%
2026-05-04	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,032	-94.444%
2026-05-01	0.1900	0.1900	0.1900	0.1900	-5.000%	20	2,031	-94.737%
2026-04-27	0.2100	0.2100	0.2000	0.2000	-9.091%	28	2,031	-95.000%
2026-04-24	0.2200	0.2200	0.2100	0.2200	-8.333%	4	2,029	-95.455%
2026-04-21	0.2500	0.2500	0.2400	0.2400	0.000%	75	2,040	-95.833%
2026-04-20	0.2500	0.2500	0.2400	0.2400	-4.000%	90	2,040	-95.833%
2026-04-17	0.2500	0.2500	0.2500	0.2500	+8.696%	1	2,049	-96.000%
2026-04-16	0.2300	0.2300	0.2300	0.2300	-4.167%	3	2,049	-95.652%
2026-04-14	0.2400	0.2400	0.2400	0.2400	0.000%	30	2,052	-95.833%
2026-04-13	0.2400	0.2400	0.2400	0.2400	+4.348%	38	2,052	-95.833%
2026-04-10	0.2300	0.2300	0.2300	0.2300	-8.000%	227	2,062	-95.652%
2026-04-09	0.2600	0.2600	0.2500	0.2500	-19.355%	120	2,247	-96.000%
2026-04-08	0.3100	0.3100	0.3100	0.3100	+3.333%	119	2,247	-96.774%
2026-04-07	0.2800	0.3000	0.2700	0.3000	+3.448%	281	2,484	-96.667%
2026-04-06	0.2800	0.2900	0.2700	0.2900	-6.452%	131	2,600	-96.552%
2026-04-02	0.3200	0.3200	0.3100	0.3100	+14.815%	11	2,620	-96.774%
2026-04-01	0.2900	0.2900	0.2700	0.2700	-28.947%	24	2,620	-96.296%
2026-03-31	0.3900	0.3900	0.3800	0.3800	-7.317%	6	2,628	-97.368%
2026-03-27	0.4100	0.4100	0.4100	0.4100	-4.651%	5	2,629	-97.561%
2026-03-26	0.4300	0.4400	0.4300	0.4300	-6.522%	20	2,629	-97.674%
2026-03-25	0.4500	0.4600	0.4500	0.4600	-2.128%	54	2,639	-97.826%
2026-03-23	0.4400	0.4700	0.4400	0.4700	-2.083%	66	2,654	-97.872%
2026-03-20	0.4800	0.4800	0.4800	0.4800	-22.581%	22	2,641	-97.917%
2026-03-12	0.6200	0.6200	0.6200	0.6200	+5.085%	5	2,641	-98.387%
2026-03-11	0.6100	0.6100	0.5900	0.5900	-15.714%	115	2,646	-98.305%
2026-03-10	0.7000	0.7000	0.7000	0.7000	-18.605%	1	2,666	-98.571%
2026-03-09	0.7900	0.8700	0.7800	0.8600	+7.500%	222	2,665	-98.837%
2026-03-06	0.7000	0.8000	0.7000	0.8000	+11.111%	29	2,808	-98.750%
2026-03-05	0.7000	0.7200	0.7000	0.7200	-2.703%	14	2,808	-98.611%
2026-03-04	0.7500	0.7800	0.7400	0.7400	-13.953%	18	2,822	-98.649%
2026-03-03	0.8900	0.8900	0.8600	0.8600	+1.176%	11	2,835	-98.837%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-22.727%	1	2,836	-98.824%
2026-02-27	1.0500	1.1000	1.0100	1.1000	+22.222%	80	2,837	-99.091%
2026-02-26	0.9000	0.9000	0.9000	0.9000	+8.434%	1	2,791	-98.889%
2026-02-25	0.8300	0.8300	0.8300	0.8300	-17.000%	10	2,790	-98.795%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+2.041%	23	2,790	-99.000%
2026-02-23	0.8900	1.0200	0.8900	0.9800	+15.294%	74	2,777	-98.980%
2026-02-20	0.8500	0.8500	0.8500	0.8500	-15.842%	1	2,704	-98.824%
2026-02-19	0.9900	1.0100	0.9900	1.0100	-1.942%	43	2,703	-99.010%
2026-02-18	1.0500	1.0500	1.0300	1.0300	-11.966%	501	2,723	-99.029%
2026-02-17	1.1600	1.2400	1.1600	1.1700	+2.632%	359	2,258	-99.145%
2026-02-13	1.1600	1.1600	1.1400	1.1400	+6.542%	13	2,067	-99.123%
2026-02-12	0.8400	1.0700	0.8400	1.0700	+40.789%	137	2,067	-99.065%
2026-02-11	0.7600	0.7600	0.7600	0.7600	-11.628%	1	1,962	-98.684%
2026-02-10	0.8400	0.8600	0.8400	0.8600	+21.127%	75	1,961	-98.837%
2026-02-09	0.7100	0.7100	0.7100	0.7100	-4.054%	2	1,897	-98.592%
2026-02-06	0.7400	0.7400	0.7400	0.7400	-3.896%	1	1,895	-98.649%
2026-02-05	0.7700	0.7700	0.7700	0.7700	+20.313%	30	1,894	-98.701%
2026-02-02	0.6400	0.6400	0.6400	0.6400	-11.111%	5	1,922	-98.438%
2026-01-29	0.7100	0.7200	0.7100	0.7200	+10.769%	31	1,922	-98.611%
2026-01-28	0.6500	0.6500	0.6500	0.6500	-2.985%	30	1,921	-98.462%
2026-01-27	0.7000	0.7000	0.6700	0.6700	-6.944%	20	1,891	-98.507%
2026-01-23	0.7200	0.7200	0.7200	0.7200	+14.286%	1	1,887	-98.611%
2026-01-21	0.6300	0.6600	0.6300	0.6300	+1.613%	7	1,887	-98.413%
2026-01-20	0.6600	0.6600	0.6200	0.6200	-11.429%	25	1,882	-98.387%
2026-01-16	0.7000	0.7000	0.7000	0.7000	-16.667%	1	1,879	-98.571%
2026-01-15	0.8400	0.8400	0.8400	0.8400	+16.667%	1	1,879	-98.810%
2026-01-07	0.7200	0.7200	0.7200	0.7200	+2.857%	10	1,879	-98.611%
2025-12-31	0.7600	0.7600	0.7000	0.7000	-13.580%	2	1,870	-98.571%
2025-12-30	0.8100	0.8100	0.8100	0.8100	-2.410%	10	1,870	-98.765%
2025-12-26	0.8300	0.8300	0.8300	0.8300	-2.353%	5	1,867	-98.795%
2025-12-24	0.8400	0.9100	0.8400	0.8500	+6.250%	3	1,866	-98.824%
2025-12-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,866	-98.750%
2025-12-22	0.8000	0.8000	0.8000	0.8000	-5.882%	3	1,866	-98.750%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-6.593%	200	1,869	-98.824%
2025-12-17	0.9100	0.9100	0.9100	0.9100	-6.186%	1	2,031	-98.901%
2025-12-15	0.9700	0.9700	0.9700	0.9700	+1.042%	4	2,030	-98.969%
2025-12-12	0.9600	0.9600	0.9600	0.9600	-17.949%	1	2,026	-98.958%
2025-12-08	1.2900	1.2900	1.1100	1.1700	-4.878%	24	2,025	-99.145%
2025-12-05	1.2300	1.2300	1.2300	1.2300	-16.327%	10	2,007	-99.187%
2025-12-03	1.4700	1.4700	1.4700	1.4700	-16.477%	149	2,002	-99.320%
2025-11-24	1.7600	1.7600	1.7600	1.7600	+0.571%	1	1,853	-99.432%
2025-11-17	1.7000	1.7500	1.7000	1.7500	+4.790%	30	1,854	-99.429%
2025-11-14	1.6700	1.6700	1.6700	1.6700	-10.215%	1	1,839	-99.401%
2025-11-13	1.8600	1.8600	1.8600	1.8600	-4.124%	10	1,838	-99.462%
2025-11-10	1.9200	1.9400	1.9200	1.9400	-0.513%	116	1,838	-99.485%
2025-11-07	1.9500	1.9500	1.9500	1.9500	-1.515%	75	1,722	-99.487%
2025-11-03	1.9800	1.9800	1.9800	1.9800	-5.263%	1	1,648	-99.495%
2025-10-31	2.0900	2.0900	2.0900	2.0900	-20.833%	1	1,648	-99.522%
2025-10-28	2.6400	2.6400	2.6400	2.6400	+2.724%	3	1,649	-99.621%
2025-10-24	2.5400	2.5700	2.5400	2.5700	-11.073%	5	1,646	-99.611%
2025-10-22	2.8900	2.8900	2.8900	2.8900	+11.154%	8	1,641	-99.654%
2025-10-17	2.6000	2.6000	2.6000	2.6000	-6.137%	1	1,633	-99.615%
2025-10-16	2.7700	2.7700	2.7600	2.7700	+8.627%	111	1,634	-99.639%
2025-10-14	2.5500	2.5500	2.5500	2.5500	+13.333%	2	1,679	-99.608%
2025-10-13	2.2500	2.2500	2.2500	2.2500	-7.025%	100	1,677	-99.556%
2025-10-10	2.2800	2.4200	2.2400	2.4200	+22.843%	103	1,777	-99.587%
2025-10-06	1.9100	1.9700	1.9100	1.9700	-2.956%	102	1,680	-99.492%
2025-09-30	2.0200	2.0300	2.0200	2.0300	-7.727%	11	1,674	-99.507%
2025-09-29	2.1400	2.2000	2.1400	2.2000	+15.789%	3	1,665	-99.545%
2025-09-25	1.9100	1.9100	1.9000	1.9000	-0.524%	25	1,662	-99.474%
2025-09-23	1.9500	1.9500	1.9100	1.9100	-16.957%	60	1,642	-99.476%
2025-09-19	1.9500	2.3000	1.9500	2.3000	+12.745%	30	1,642	-99.565%
2025-09-18	2.0200	2.0400	2.0000	2.0400	-13.191%	168	1,612	-99.510%
2025-09-17	2.6500	2.6500	2.3500	2.3500	-9.962%	231	1,688	-99.574%
2025-09-16	2.5200	2.6100	2.5200	2.6100	+3.984%	101	1,687	-99.617%
2025-09-15	2.5100	2.5100	2.5100	2.5100	+4.583%	35	1,629	-99.602%
2025-09-12	2.3200	2.4100	2.3200	2.4000	+4.803%	141	1,629	-99.583%
2025-09-09	2.3000	2.3000	2.2900	2.2900	-4.583%	2	1,635	-99.563%
2025-09-08	2.3100	2.4000	2.3100	2.4000	+12.676%	8	1,635	-99.583%
2025-09-05	2.0900	2.1400	2.0800	2.1300	+37.419%	1,201	1,629	-99.531%
2025-09-02	1.5500	1.5500	1.5500	1.5500	-11.932%	15	2,207	-99.355%
2025-08-28	1.7600	1.7600	1.7600	1.7600	+2.326%	35	2,207	-99.432%
2025-08-26	1.7100	1.7300	1.7100	1.7200	+1.775%	6	2,172	-99.419%
2025-08-25	1.6900	1.6900	1.6900	1.6900	-8.649%	90	2,172	-99.408%
2025-08-22	1.7900	1.8600	1.7900	1.8500	+1.648%	55	2,082	-99.459%
2025-08-20	1.7700	1.8200	1.7600	1.8200	+0.552%	80	2,027	-99.451%
2025-08-19	1.8000	1.8300	1.8000	1.8100	+4.624%	1,040	1,947	-99.448%
2025-08-18	1.7600	1.7600	1.7200	1.7300	-3.352%	222	907	-99.422%
2025-08-15	1.7500	1.7900	1.7500	1.7900	-4.787%	525	685	-99.441%
2025-08-14	2.0100	2.0100	1.8600	1.8800	0.000%	160	0	-99.468%