Dark

TLT20260918C100
TLT Sep 18 2026 100.00 Call (TLT260918C00100000)
option OPRA

EOD

Aug 5, 2026

0.01000.000%(0.0000)1

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%	1	20,772	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	109	20,772	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	20,663	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	30	20,663	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	0.000%	100	20,634	0.000%
2026-07-24	0.0200	0.0200	0.0100	0.0100	0.000%	11	20,634	0.000%
2026-07-23	0.0200	0.0200	0.0100	0.0100	0.000%	11	20,642	0.000%
2026-07-22	0.0200	0.0200	0.0100	0.0100	0.000%	106	20,639	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-50.000%	20	20,573	0.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	0.000%	1	20,583	-50.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	+100.000%	200	20,582	-50.000%
2026-07-16	0.0200	0.0200	0.0100	0.0100	-66.667%	207	20,415	0.000%
2026-07-14	0.0300	0.0300	0.0300	0.0300	0.000%	20	20,313	-66.667%
2026-07-13	0.0300	0.0300	0.0300	0.0300	0.000%	240	20,313	-66.667%
2026-07-10	0.0400	0.0400	0.0300	0.0300	-25.000%	225	20,225	-66.667%
2026-07-09	0.0400	0.0400	0.0400	0.0400	0.000%	173	20,103	-75.000%
2026-07-08	0.0400	0.0400	0.0400	0.0400	0.000%	2	19,933	-75.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	-20.000%	200	19,934	-75.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	+25.000%	1,324	20,134	-80.000%
2026-07-02	0.0500	0.0500	0.0400	0.0400	-20.000%	1,021	19,527	-75.000%
2026-07-01	0.0600	0.0600	0.0500	0.0500	-28.571%	241	19,527	-80.000%
2026-06-30	0.0700	0.0700	0.0600	0.0700	-12.500%	334	19,495	-85.714%
2026-06-25	0.0900	0.1000	0.0800	0.0800	0.000%	65	19,509	-87.500%
2026-06-24	0.0700	0.0800	0.0700	0.0800	+33.333%	225	19,458	-87.500%
2026-06-23	0.0600	0.0600	0.0600	0.0600	-14.286%	7	19,436	-83.333%
2026-06-22	0.0700	0.0700	0.0700	0.0700	+16.667%	1	19,438	-85.714%
2026-06-18	0.0800	0.0800	0.0600	0.0600	-14.286%	475	19,141	-83.333%
2026-06-17	0.0800	0.0800	0.0700	0.0700	-22.222%	280	19,141	-85.714%
2026-06-16	0.0800	0.0900	0.0700	0.0900	0.000%	399	19,141	-88.889%
2026-06-15	0.0900	0.0900	0.0900	0.0900	-10.000%	5	18,923	-88.889%
2026-06-11	0.1000	0.1000	0.1000	0.1000	0.000%	1	18,923	-90.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	4	18,922	-90.000%
2026-06-09	0.1100	0.1100	0.1000	0.1000	0.000%	6	18,922	-90.000%
2026-06-08	0.1000	0.1000	0.0900	0.1000	0.000%	202	18,921	-90.000%
2026-06-05	0.1000	0.1000	0.1000	0.1000	+11.111%	50	19,121	-90.000%
2026-06-04	0.0900	0.0900	0.0900	0.0900	-10.000%	18	19,138	-88.889%
2026-06-02	0.1100	0.1100	0.1000	0.1000	0.000%	212	19,120	-90.000%
2026-06-01	0.1000	0.1100	0.1000	0.1000	0.000%	2,188	19,086	-90.000%
2026-05-29	0.1200	0.1200	0.1000	0.1000	-16.667%	4	19,577	-90.000%
2026-05-28	0.1100	0.1200	0.1000	0.1200	+9.091%	4,266	19,574	-91.667%
2026-05-27	0.1100	0.1100	0.1100	0.1100	0.000%	100	20,300	-90.909%
2026-05-26	0.1200	0.1200	0.1100	0.1100	-8.333%	13	20,400	-90.909%
2026-05-22	0.1200	0.1200	0.1200	0.1200	-7.692%	31	20,399	-91.667%
2026-05-21	0.1200	0.1400	0.1200	0.1300	-7.143%	11	20,374	-92.308%
2026-05-20	0.1400	0.1400	0.1300	0.1400	0.000%	5	20,374	-92.857%
2026-05-19	0.1600	0.1600	0.1200	0.1400	-12.500%	813	20,360	-92.857%
2026-05-18	0.1600	0.1700	0.1500	0.1600	-5.882%	1,006	20,360	-93.750%
2026-05-15	0.1600	0.1700	0.1500	0.1700	+13.333%	769	20,360	-94.118%
2026-05-14	0.1600	0.1700	0.1500	0.1500	-6.250%	387	18,539	-93.333%
2026-05-13	0.1600	0.1600	0.1500	0.1600	+6.667%	67	18,642	-93.750%
2026-05-12	0.1600	0.1600	0.1400	0.1500	0.000%	127	18,642	-93.333%
2026-05-11	0.1700	0.1700	0.1500	0.1500	-16.667%	74	18,642	-93.333%
2026-05-08	0.1700	0.1800	0.1700	0.1800	+5.882%	2	18,461	-94.444%
2026-05-07	0.1700	0.1700	0.1700	0.1700	-5.556%	9	18,460	-94.118%
2026-05-06	0.1900	0.1900	0.1800	0.1800	0.000%	33	18,458	-94.444%
2026-05-05	0.1800	0.1800	0.1700	0.1800	-5.263%	4	18,430	-94.444%
2026-05-04	0.1700	0.1900	0.1600	0.1900	0.000%	2,049	18,426	-94.737%
2026-05-01	0.1700	0.1900	0.1700	0.1900	+5.556%	246	18,229	-94.737%
2026-04-30	0.1800	0.1900	0.1800	0.1800	-5.263%	155	18,229	-94.444%
2026-04-29	0.1700	0.1900	0.1700	0.1900	0.000%	14	18,179	-94.737%
2026-04-28	0.1900	0.1900	0.1900	0.1900	+5.556%	27	18,262	-94.737%
2026-04-27	0.1700	0.1800	0.1700	0.1800	-5.263%	86	18,258	-94.444%
2026-04-24	0.1700	0.2000	0.1700	0.1900	-5.000%	1,204	18,266	-94.737%
2026-04-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	18,985	-95.000%
2026-04-22	0.2100	0.2100	0.2000	0.2000	+5.263%	54	18,985	-95.000%
2026-04-21	0.2000	0.2000	0.1800	0.1900	-5.000%	335	19,077	-94.737%
2026-04-20	0.2200	0.2200	0.1900	0.2000	-4.762%	75	19,077	-95.000%
2026-04-17	0.2000	0.2100	0.1900	0.2100	+5.000%	1,319	19,063	-95.238%
2026-04-16	0.1900	0.2000	0.1900	0.2000	+5.263%	2	18,977	-95.000%
2026-04-15	0.2000	0.2000	0.1900	0.1900	-5.000%	191	18,978	-94.737%
2026-04-14	0.2000	0.2100	0.2000	0.2000	+5.263%	1,423	18,981	-95.000%
2026-04-13	0.1800	0.1900	0.1800	0.1900	+11.765%	7	18,134	-94.737%
2026-04-10	0.1800	0.1800	0.1700	0.1700	-10.526%	20	18,136	-94.118%
2026-04-09	0.1900	0.1900	0.1900	0.1900	-13.636%	30	18,137	-94.737%
2026-04-08	0.2300	0.2300	0.2200	0.2200	+4.762%	12	18,137	-95.455%
2026-04-07	0.2000	0.2100	0.2000	0.2100	0.000%	20	18,127	-95.238%
2026-04-06	0.2200	0.2200	0.2100	0.2100	-4.545%	6	18,124	-95.238%
2026-04-02	0.2300	0.2300	0.2100	0.2200	+4.762%	611	18,165	-95.455%
2026-04-01	0.2600	0.2600	0.2100	0.2100	-30.000%	827	18,165	-95.238%
2026-03-31	0.3000	0.3000	0.2800	0.3000	-9.091%	242	18,240	-96.667%
2026-03-30	0.3300	0.3400	0.3300	0.3300	+3.125%	214	18,044	-96.970%
2026-03-27	0.2900	0.3200	0.2900	0.3200	0.000%	216	18,030	-96.875%
2026-03-26	0.3100	0.3200	0.3100	0.3200	+3.226%	6,026	20,828	-96.875%
2026-03-25	0.3400	0.3500	0.3100	0.3100	-8.824%	26	18,137	-96.774%
2026-03-24	0.3500	0.3500	0.3200	0.3400	-5.556%	408	18,157	-97.059%
2026-03-23	0.3600	0.3600	0.3300	0.3600	-5.263%	101	18,031	-97.222%
2026-03-20	0.4000	0.4000	0.3600	0.3800	-15.556%	2,515	18,101	-97.368%
2026-03-19	0.4200	0.4500	0.4200	0.4500	+12.500%	626	18,668	-97.778%
2026-03-18	0.4000	0.4100	0.4000	0.4000	-2.439%	175	18,942	-97.500%
2026-03-17	0.4100	0.4200	0.4000	0.4100	-6.818%	148	18,870	-97.561%
2026-03-16	0.4500	0.4700	0.4400	0.4400	0.000%	78	18,783	-97.727%
2026-03-13	0.4400	0.4500	0.4300	0.4400	-10.204%	312	18,783	-97.727%
2026-03-12	0.4300	0.4900	0.4300	0.4900	+8.889%	3,345	19,026	-97.959%
2026-03-11	0.4300	0.4600	0.4300	0.4500	-8.163%	477	17,019	-97.778%
2026-03-10	0.5300	0.5300	0.4900	0.4900	-20.968%	116	16,647	-97.959%
2026-03-09	0.5000	0.6300	0.5000	0.6200	+14.815%	153	16,535	-98.387%
2026-03-06	0.4600	0.5400	0.4600	0.5400	+10.204%	297	16,400	-98.148%
2026-03-05	0.4500	0.4900	0.4300	0.4900	0.000%	341	16,605	-97.959%
2026-03-04	0.4900	0.5100	0.4900	0.4900	-14.035%	281	16,290	-97.959%
2026-03-03	0.5000	0.6200	0.5000	0.5700	+1.786%	716	16,087	-98.246%
2026-03-02	0.6500	0.6500	0.5300	0.5600	-21.127%	909	16,221	-98.214%
2026-02-27	0.6600	0.7100	0.6300	0.7100	+22.414%	814	16,017	-98.592%
2026-02-26	0.5800	0.5900	0.5700	0.5800	+1.754%	440	16,213	-98.276%
2026-02-25	0.5500	0.5700	0.5400	0.5700	+1.786%	171	15,645	-98.246%
2026-02-24	0.6200	0.6200	0.5600	0.5600	-9.677%	152	15,645	-98.214%
2026-02-23	0.5800	0.6700	0.5700	0.6200	+5.085%	251	15,583	-98.387%
2026-02-20	0.6800	0.6800	0.5700	0.5900	-13.235%	26,130	15,401	-98.305%
2026-02-19	0.6700	0.6800	0.6600	0.6800	+1.493%	216	4,409	-98.529%
2026-02-18	0.7500	0.7500	0.6700	0.6700	-16.250%	523	4,211	-98.507%
2026-02-17	0.7700	0.8300	0.7700	0.8000	+8.108%	797	4,382	-98.750%
2026-02-13	0.8000	0.8000	0.7400	0.7400	+2.778%	108	4,077	-98.649%
2026-02-12	0.5600	0.7400	0.5600	0.7200	+35.849%	854	4,077	-98.611%
2026-02-11	0.5400	0.5700	0.5300	0.5300	-8.621%	530	3,245	-98.113%
2026-02-10	0.5900	0.5900	0.5800	0.5800	+13.725%	10	2,966	-98.276%
2026-02-09	0.5100	0.5100	0.5100	0.5100	-1.923%	10	2,956	-98.039%
2026-02-05	0.5200	0.5200	0.5200	0.5200	+26.829%	20	2,946	-98.077%
2026-02-04	0.3900	0.4100	0.3900	0.4100	-4.651%	30	2,936	-97.561%
2026-02-03	0.4200	0.4300	0.4200	0.4300	-4.444%	10	2,966	-97.674%
2026-02-02	0.4300	0.4500	0.4300	0.4500	-2.174%	10	2,968	-97.778%
2026-01-30	0.4600	0.4600	0.4500	0.4600	-6.122%	6	2,978	-97.826%
2026-01-29	0.4300	0.5000	0.4300	0.4900	+11.364%	255	2,978	-97.959%
2026-01-28	0.4200	0.4500	0.4200	0.4400	-2.222%	653	2,803	-97.727%
2026-01-27	0.4800	0.4800	0.4500	0.4500	-6.250%	16	2,156	-97.778%
2026-01-26	0.4800	0.4800	0.4800	0.4800	0.000%	5	2,152	-97.917%
2026-01-23	0.4500	0.4800	0.4300	0.4800	+17.073%	312	2,147	-97.917%
2026-01-22	0.4200	0.4200	0.4100	0.4100	-6.818%	3	1,843	-97.561%
2026-01-21	0.4400	0.4400	0.4400	0.4400	0.000%	33	1,840	-97.727%
2026-01-20	0.4400	0.4500	0.4400	0.4400	-12.000%	983	1,811	-97.727%
2026-01-16	0.5000	0.5000	0.5000	0.5000	-3.846%	6	969	-98.000%
2026-01-14	0.5200	0.5200	0.5200	0.5200	+8.333%	5	969	-98.077%
2026-01-13	0.4600	0.4800	0.4600	0.4800	+2.128%	255	969	-97.917%
2026-01-12	0.4600	0.4700	0.4500	0.4700	+2.174%	16	1,058	-97.872%
2026-01-09	0.4500	0.4600	0.4500	0.4600	+2.222%	26	1,046	-97.826%
2026-01-08	0.4600	0.4600	0.4500	0.4500	-10.000%	105	1,070	-97.778%
2026-01-07	0.5000	0.5000	0.5000	0.5000	+13.636%	1	1,000	-98.000%
2026-01-06	0.4400	0.4400	0.4400	0.4400	-2.222%	1	999	-97.727%
2026-01-02	0.4500	0.4500	0.4500	0.4500	+4.651%	5	998	-97.778%
2025-12-30	0.5100	0.5100	0.4300	0.4300	-24.561%	7	995	-97.674%
2025-12-29	0.5700	0.5700	0.5700	0.5700	+1.786%	2	1,001	-98.246%
2025-12-26	0.5600	0.5600	0.5600	0.5600	+1.818%	1	1,002	-98.214%
2025-12-24	0.5500	0.5600	0.5500	0.5500	0.000%	286	869	-98.182%
2025-12-23	0.5000	0.5500	0.4900	0.5500	0.000%	79	869	-98.182%
2025-12-22	0.5500	0.5500	0.5500	0.5500	-3.509%	1	813	-98.182%
2025-12-19	0.5800	0.6000	0.5700	0.5700	-13.636%	45	813	-98.246%
2025-12-18	0.6400	0.6600	0.6400	0.6600	+1.538%	16	813	-98.485%
2025-12-16	0.6600	0.6600	0.6500	0.6500	+1.563%	141	803	-98.462%
2025-12-15	0.6800	0.6800	0.6400	0.6400	-3.030%	41	662	-98.438%
2025-12-12	0.6700	0.6700	0.6600	0.6600	-21.429%	30	670	-98.485%
2025-12-10	0.8400	0.8400	0.8400	0.8400	0.000%	15	695	-98.810%
2025-12-09	0.8400	0.8400	0.8300	0.8400	+2.439%	9	680	-98.810%
2025-12-08	0.8200	0.8200	0.8200	0.8200	-3.529%	2	672	-98.780%
2025-12-05	0.8600	0.8600	0.8400	0.8500	-9.574%	132	672	-98.824%
2025-12-04	0.9400	0.9400	0.9400	0.9400	-5.051%	1	752	-98.936%
2025-12-03	0.9800	1.0000	0.9800	0.9900	+2.062%	117	752	-98.990%
2025-12-02	0.9600	0.9700	0.9500	0.9700	-3.960%	13	677	-98.969%
2025-12-01	1.0500	1.0500	1.0100	1.0100	-17.886%	75	665	-99.010%
2025-11-28	1.2200	1.2300	1.2200	1.2300	-1.600%	39	594	-99.187%
2025-11-26	1.2300	1.2500	1.2300	1.2500	+2.459%	29	542	-99.200%
2025-11-25	1.2300	1.2300	1.2200	1.2200	+0.826%	10	542	-99.180%
2025-11-24	1.1700	1.2100	1.1700	1.2100	+4.310%	186	532	-99.174%
2025-11-21	1.2000	1.2000	1.1500	1.1600	-2.521%	235	522	-99.138%
2025-11-20	1.2100	1.2100	1.1900	1.1900	-4.800%	60	452	-99.160%
2025-11-18	1.2500	1.2500	1.2500	1.2500	+1.626%	4	402	-99.200%
2025-11-17	1.1700	1.2300	1.1700	1.2300	+4.237%	31	402	-99.187%
2025-11-14	1.3700	1.3700	1.1800	1.1800	-8.527%	2	432	-99.153%
2025-11-13	1.3600	1.3600	1.2900	1.2900	-11.644%	33	430	-99.225%
2025-11-12	1.4600	1.4600	1.4600	1.4600	+8.955%	25	431	-99.315%
2025-11-10	1.3400	1.3400	1.3400	1.3400	+2.290%	5	431	-99.254%
2025-11-07	1.4000	1.4000	1.3100	1.3100	-10.274%	21	426	-99.237%
2025-11-06	1.4000	1.5300	1.3800	1.4600	+11.450%	49	406	-99.315%
2025-11-05	1.3300	1.3300	1.2700	1.3100	-7.746%	20	423	-99.237%
2025-11-03	1.4300	1.4300	1.3900	1.4200	-9.554%	4	410	-99.296%
2025-10-30	1.6900	1.6900	1.5700	1.5700	-10.795%	71	410	-99.363%
2025-10-29	1.8800	1.8800	1.7600	1.7600	-6.878%	3	369	-99.432%
2025-10-28	1.8900	1.9300	1.8700	1.8900	+2.162%	18	366	-99.471%
2025-10-27	1.7500	1.8500	1.7500	1.8500	-1.070%	31	334	-99.459%
2025-10-24	1.8700	1.8700	1.8700	1.8700	-0.532%	1	334	-99.465%
2025-10-23	1.9000	1.9100	1.8600	1.8800	-10.048%	8	333	-99.468%
2025-10-22	2.0900	2.0900	2.0900	2.0900	+0.481%	3	333	-99.522%
2025-10-21	2.0900	2.0900	2.0600	2.0800	+8.333%	9	333	-99.519%
2025-10-20	1.8700	1.9200	1.8700	1.9200	+2.128%	62	330	-99.479%
2025-10-17	1.8800	1.8800	1.8800	1.8800	-6.931%	1	280	-99.468%
2025-10-16	1.8700	2.0200	1.8700	2.0200	+18.129%	11	279	-99.505%
2025-10-15	1.6900	1.7300	1.6700	1.7100	-3.390%	59	288	-99.415%
2025-10-14	1.8100	1.8100	1.7700	1.7700	+5.988%	22	295	-99.435%
2025-10-13	1.6800	1.6800	1.6300	1.6700	0.000%	5	285	-99.401%
2025-10-10	1.5900	1.7100	1.5600	1.6700	+12.081%	17	283	-99.401%
2025-10-09	1.4600	1.4900	1.4400	1.4900	+0.676%	47	275	-99.329%
2025-10-08	1.4900	1.4900	1.4400	1.4800	+4.965%	86	232	-99.324%
2025-10-07	1.4000	1.4400	1.3500	1.4100	+2.920%	88	161	-99.291%
2025-10-06	1.3400	1.4100	1.3200	1.3700	-2.837%	97	127	-99.270%
2025-10-03	1.4500	1.4600	1.4000	1.4100	-6.000%	79	97	-99.291%
2025-10-02	1.4700	1.5200	1.4000	1.5000	+2.740%	82	80	-99.333%
2025-10-01	1.5200	1.5200	1.4000	1.4600	-1.351%	80	83	-99.315%
2025-09-30	1.5300	1.5500	1.4000	1.4800	-3.268%	64	63	-99.324%
2025-09-29	1.5300	1.5300	1.5300	1.5300	+4.082%	1	60	-99.346%
2025-09-26	1.4700	1.4700	1.4700	1.4700	+1.379%	1	60	-99.320%
2025-09-25	1.3800	1.4500	1.3800	1.4500	+2.113%	13	60	-99.310%
2025-09-24	1.3900	1.4200	1.3900	1.4200	+1.429%	23	49	-99.296%
2025-09-23	1.4000	1.4000	1.3600	1.4000	+2.941%	54	54	-99.286%
2025-09-22	1.3500	1.3600	1.3500	1.3600	-3.546%	4	5	-99.265%
2025-09-19	1.4100	1.4100	1.4100	1.4100	-7.237%	1	0	-99.291%
2025-09-18	1.5200	1.5200	1.5200	1.5200	0.000%	1	0	-99.342%