Dark

TLT20260821C97
TLT Aug 21 2026 97.00 Call (TLT260821C00097000)
option OPRA

Inactive

Jul 27, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,204	0.000%
2026-07-21	0.0100	0.0200	0.0100	0.0200	+100.000%	8	2,205	-50.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,208	0.000%
2026-07-13	0.0100	0.0200	0.0100	0.0200	0.000%	21	2,209	-50.000%
2026-07-09	0.0200	0.0200	0.0200	0.0200	0.000%	33	2,209	-50.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,242	-50.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	0.000%	303	2,010	-66.667%
2026-07-01	0.0300	0.0300	0.0300	0.0300	-25.000%	100	2,010	-66.667%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-20.000%	4	2,074	-75.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-16.667%	5	2,074	-80.000%
2026-06-25	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,079	-83.333%
2026-06-24	0.0500	0.0600	0.0500	0.0600	+50.000%	7	2,079	-83.333%
2026-06-23	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,084	-75.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	45	2,083	-80.000%
2026-06-18	0.0600	0.0600	0.0500	0.0500	0.000%	188	2,099	-80.000%
2026-06-17	0.0700	0.0700	0.0500	0.0500	-16.667%	3	2,099	-80.000%
2026-06-16	0.0600	0.0600	0.0600	0.0600	-14.286%	50	2,099	-83.333%
2026-06-15	0.0700	0.0700	0.0700	0.0700	0.000%	3	2,049	-85.714%
2026-06-12	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,049	-85.714%
2026-06-11	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,049	-87.500%
2026-06-09	0.0900	0.0900	0.0900	0.0900	+12.500%	100	2,050	-88.889%
2026-06-08	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,023	-87.500%
2026-06-05	0.0700	0.0900	0.0700	0.0900	+12.500%	17	2,023	-88.889%
2026-06-04	0.0800	0.0800	0.0800	0.0800	0.000%	2	2,015	-87.500%
2026-06-03	0.0800	0.0800	0.0800	0.0800	-11.111%	12	2,015	-87.500%
2026-06-01	0.0900	0.0900	0.0900	0.0900	-10.000%	6	2,027	-88.889%
2026-05-29	0.0900	0.1000	0.0900	0.1000	+11.111%	6	2,033	-90.000%
2026-05-28	0.0800	0.0900	0.0800	0.0900	0.000%	467	2,035	-88.889%
2026-05-27	0.1000	0.1000	0.0800	0.0900	-10.000%	187	1,843	-88.889%
2026-05-22	0.1000	0.1000	0.1000	0.1000	0.000%	15	1,785	-90.000%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,785	-90.000%
2026-05-20	0.1100	0.1200	0.1100	0.1200	+9.091%	14	1,785	-91.667%
2026-05-19	0.1100	0.1100	0.1100	0.1100	-15.385%	7	1,791	-90.909%
2026-05-15	0.1200	0.1300	0.1200	0.1300	-7.143%	31	1,791	-92.308%
2026-05-13	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,764	-92.857%
2026-05-11	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,764	-92.857%
2026-05-08	0.1500	0.1500	0.1500	0.1500	-6.250%	4	1,766	-93.333%
2026-05-07	0.1600	0.1600	0.1600	0.1600	-5.882%	2	1,770	-93.750%
2026-05-06	0.1700	0.1700	0.1700	0.1700	+6.250%	5	1,772	-94.118%
2026-05-05	0.1600	0.1600	0.1600	0.1600	0.000%	10	1,772	-93.750%
2026-05-04	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,762	-93.750%
2026-05-01	0.1700	0.1800	0.1700	0.1800	0.000%	7	1,762	-94.444%
2026-04-29	0.1700	0.1800	0.1700	0.1800	0.000%	22	1,762	-94.444%
2026-04-28	0.1900	0.1900	0.1800	0.1800	+5.882%	8	1,748	-94.444%
2026-04-27	0.1800	0.1800	0.1700	0.1700	-15.000%	275	1,747	-94.118%
2026-04-22	0.2200	0.2200	0.2000	0.2000	-4.762%	23	1,576	-95.000%
2026-04-21	0.2100	0.2100	0.2100	0.2100	-4.545%	50	1,606	-95.238%
2026-04-20	0.2200	0.2200	0.2200	0.2200	+4.762%	110	1,606	-95.455%
2026-04-16	0.2100	0.2100	0.2100	0.2100	-4.545%	70	1,686	-95.238%
2026-04-15	0.2200	0.2200	0.2200	0.2200	0.000%	35	1,755	-95.455%
2026-04-14	0.2200	0.2200	0.2200	0.2200	+4.762%	15	1,769	-95.455%
2026-04-13	0.2000	0.2100	0.2000	0.2100	+5.000%	69	1,779	-95.238%
2026-04-10	0.1900	0.2000	0.1900	0.2000	-9.091%	106	1,804	-95.000%
2026-04-09	0.2200	0.2200	0.2200	0.2200	-15.385%	10	1,805	-95.455%
2026-04-08	0.2600	0.2600	0.2600	0.2600	+4.000%	340	1,815	-96.154%
2026-04-07	0.2300	0.2500	0.2300	0.2500	+4.167%	200	2,195	-96.000%
2026-04-06	0.2400	0.2400	0.2400	0.2400	-7.692%	93	2,289	-95.833%
2026-04-02	0.2500	0.2600	0.2500	0.2600	+18.182%	40	2,373	-96.154%
2026-04-01	0.2200	0.2200	0.2200	0.2200	-40.541%	3	2,373	-95.455%
2026-03-30	0.3700	0.3700	0.3700	0.3700	+5.714%	16	2,373	-97.297%
2026-03-27	0.3400	0.3500	0.3400	0.3500	-12.500%	18	2,365	-97.143%
2026-03-23	0.3900	0.4000	0.3900	0.4000	-9.091%	51	2,377	-97.500%
2026-03-20	0.4500	0.4500	0.4400	0.4400	-10.204%	26	2,427	-97.727%
2026-03-19	0.4900	0.4900	0.4900	0.4900	+8.889%	1	2,403	-97.959%
2026-03-18	0.4500	0.4500	0.4500	0.4500	-10.000%	1	2,402	-97.778%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-9.091%	2	2,402	-98.000%
2026-03-12	0.5100	0.5500	0.5100	0.5500	+3.774%	49	2,404	-98.182%
2026-03-11	0.5100	0.5300	0.5100	0.5300	-27.397%	513	2,520	-98.113%
2026-03-09	0.6700	0.7300	0.6700	0.7300	+28.070%	393	2,582	-98.630%
2026-03-06	0.5700	0.5700	0.5700	0.5700	-8.065%	7	21,735	-98.246%
2026-03-05	0.5500	0.6300	0.5500	0.6200	+1.639%	160	21,735	-98.387%
2026-03-04	0.6500	0.6500	0.6100	0.6100	-19.737%	210	21,737	-98.361%
2026-03-03	0.6500	0.8000	0.6400	0.7600	+5.556%	20,312	21,735	-98.684%
2026-03-02	0.8500	0.8500	0.7100	0.7200	-21.739%	666	21,858	-98.611%
2026-02-27	0.8700	0.9200	0.8500	0.9200	+22.667%	246	21,937	-98.913%
2026-02-26	0.7300	0.7600	0.7300	0.7500	-3.846%	49	22,000	-98.667%
2026-02-24	0.7800	0.7800	0.7800	0.7800	-7.143%	150	21,999	-98.718%
2026-02-23	0.8200	0.8400	0.8200	0.8400	+13.514%	50	21,986	-98.810%
2026-02-20	0.8400	0.8400	0.6800	0.7400	-12.941%	192	22,001	-98.649%
2026-02-19	0.8300	0.8500	0.8300	0.8500	-1.163%	35	21,984	-98.824%
2026-02-18	0.9400	0.9500	0.8600	0.8600	-13.131%	197	21,989	-98.837%
2026-02-17	0.9800	1.0700	0.9800	0.9900	+3.125%	20,668	21,819	-98.990%
2026-02-13	0.9900	0.9900	0.9600	0.9600	+5.495%	2	1,576	-98.958%
2026-02-12	0.7500	0.9100	0.7500	0.9100	+28.169%	127	1,576	-98.901%
2026-02-11	0.7000	0.7100	0.7000	0.7100	-4.054%	100	1,573	-98.592%
2026-02-10	0.7300	0.7400	0.7300	0.7400	+17.460%	120	1,513	-98.649%
2026-02-09	0.6300	0.6300	0.6300	0.6300	+6.780%	1	1,393	-98.413%
2026-02-05	0.5800	0.5900	0.5800	0.5900	+15.686%	6	1,392	-98.305%
2026-01-29	0.5100	0.5100	0.5100	0.5100	-5.556%	1	1,396	-98.039%
2026-01-22	0.5400	0.5400	0.5400	0.5400	-1.818%	10	1,396	-98.148%
2026-01-21	0.5500	0.5500	0.5500	0.5500	+1.852%	1	1,386	-98.182%
2026-01-20	0.5400	0.5400	0.5400	0.5400	-6.897%	3	1,386	-98.148%
2026-01-16	0.5800	0.5800	0.5800	0.5800	-3.333%	3	1,387	-98.276%
2026-01-12	0.6000	0.6000	0.6000	0.6000	0.000%	8	1,387	-98.333%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-22.078%	4	1,387	-98.333%
2025-12-29	0.7700	0.7700	0.7700	0.7700	+8.451%	2	1,386	-98.701%
2025-12-26	0.7100	0.7100	0.7100	0.7100	-18.391%	1	1,386	-98.592%
2025-12-15	0.8700	0.8700	0.8700	0.8700	+3.571%	3	1,387	-98.851%
2025-12-12	0.8500	0.8500	0.8400	0.8400	-16.000%	453	1,387	-98.810%
2025-12-11	1.0600	1.0600	1.0000	1.0000	-5.660%	4	1,789	-99.000%
2025-12-10	1.1000	1.1000	1.0600	1.0600	-3.636%	4	1,789	-99.057%
2025-12-09	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,785	-99.091%
2025-12-08	0.9600	1.0200	0.9600	1.0200	-12.821%	455	1,784	-99.020%
2025-12-04	1.1700	1.1700	1.1700	1.1700	-10.687%	1	1,329	-99.145%
2025-12-03	1.2700	1.3100	1.2700	1.3100	-16.561%	2	1,328	-99.237%
2025-11-26	1.5700	1.5700	1.5700	1.5700	-4.268%	1	1,328	-99.363%
2025-11-18	1.6400	1.6400	1.6400	1.6400	-8.889%	2	1,328	-99.390%
2025-11-12	1.8000	1.8000	1.8000	1.8000	+1.695%	30	1,288	-99.444%
2025-11-11	1.7700	1.7700	1.7700	1.7700	+2.312%	10	1,288	-99.435%
2025-11-07	1.7300	1.7300	1.7300	1.7300	+1.765%	200	1,288	-99.422%
2025-11-05	1.6800	1.7000	1.6800	1.7000	-7.609%	116	1,088	-99.412%
2025-11-04	1.7500	1.8400	1.7500	1.8400	+5.143%	110	973	-99.457%
2025-11-03	1.7500	1.7500	1.7500	1.7500	-11.616%	2	933	-99.429%
2025-10-30	1.9800	1.9800	1.9800	1.9800	-14.655%	1	933	-99.495%
2025-10-27	2.3200	2.3200	2.3200	2.3200	+2.203%	1	934	-99.569%
2025-10-24	2.2700	2.2700	2.2700	2.2700	-12.355%	5	934	-99.559%
2025-10-22	2.5300	2.5900	2.5300	2.5900	+22.749%	10	934	-99.614%
2025-10-16	2.1100	2.1100	2.1100	2.1100	-0.472%	48	934	-99.526%
2025-10-13	2.0200	2.1200	2.0200	2.1200	-0.935%	2	934	-99.528%
2025-10-10	2.1400	2.1400	2.1400	2.1400	+22.989%	1	934	-99.533%
2025-10-06	1.7400	1.7400	1.7400	1.7400	-4.918%	25	933	-99.425%
2025-10-03	1.8300	1.8300	1.8300	1.8300	-2.139%	25	933	-99.454%
2025-09-30	2.0500	2.0500	1.8700	1.8700	+3.889%	5	933	-99.465%
2025-09-25	1.7400	1.8000	1.7400	1.8000	+4.046%	149	933	-99.444%
2025-09-24	1.7200	1.7300	1.7200	1.7300	-0.575%	40	787	-99.422%
2025-09-23	1.7000	1.7400	1.7000	1.7400	-16.746%	345	747	-99.425%
2025-09-19	1.7400	2.0900	1.7400	2.0900	+12.973%	30	454	-99.522%
2025-09-18	1.9100	1.9100	1.8500	1.8500	-19.565%	2	454	-99.459%
2025-09-17	2.4100	2.4100	2.3000	2.3000	+1.770%	7	454	-99.565%
2025-09-16	2.3200	2.3200	2.2600	2.2600	+5.116%	2	454	-99.558%
2025-09-12	2.1500	2.1500	2.0800	2.1500	-6.926%	15	455	-99.535%
2025-09-11	2.3000	2.3100	2.3000	2.3100	+5.000%	2	454	-99.567%
2025-09-10	2.1800	2.2600	2.1800	2.2000	+6.280%	32	454	-99.545%
2025-09-09	1.9400	2.0700	1.9400	2.0700	-4.167%	7	424	-99.517%
2025-09-08	2.0800	2.1600	2.0600	2.1600	+11.917%	11	420	-99.537%
2025-09-05	1.9300	1.9300	1.9300	1.9300	+18.405%	5	413	-99.482%
2025-09-04	1.6300	1.6300	1.6300	1.6300	+7.947%	10	408	-99.387%
2025-08-29	1.5000	1.5100	1.5000	1.5100	-6.790%	70	379	-99.338%
2025-08-22	1.6300	1.6500	1.6200	1.6200	-1.818%	30	379	-99.383%
2025-08-19	1.6500	1.6500	1.6200	1.6500	+1.852%	56	351	-99.394%
2025-08-15	1.6200	1.6200	1.6200	1.6200	-4.706%	10	295	-99.383%
2025-08-14	1.7900	1.7900	1.6900	1.7000	0.000%	285	0	-99.412%