Dark

TLT20260918C78
TLT Sep 18 2026 78.00 Call (TLT260918C00078000)
option OPRA

EOD

Aug 5, 2026

5.32+4.110%(+0.21)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.2100	5.4700	5.1300	5.3200	+4.110%	136	1,298	0.000%
2026-08-04	5.0500	5.1800	4.9800	5.1100	+7.128%	61	1,280	+4.110%
2026-08-03	4.7300	4.8000	4.6000	4.7700	+9.655%	34	1,277	+11.530%
2026-07-31	4.4000	4.5100	4.2200	4.3500	-12.121%	38	1,276	+22.299%
2026-07-30	5.0200	5.0700	4.7700	4.9500	-16.667%	68	1,267	+7.475%
2026-07-29	6.1500	6.2300	5.8500	5.9400	-5.714%	288	1,261	-10.438%
2026-07-28	5.9100	6.3000	5.8800	6.3000	+8.621%	60	1,290	-15.556%
2026-07-27	5.8500	5.8900	5.6500	5.8000	+0.870%	355	1,296	-8.276%
2026-07-22	5.7000	5.8000	5.6500	5.7500	-1.709%	272	1,279	-7.478%
2026-07-21	5.8000	5.9200	5.7500	5.8500	-5.186%	284	1,261	-9.060%
2026-07-20	6.3300	6.4000	6.1700	6.1700	-7.910%	326	1,230	-13.776%
2026-07-17	6.9500	6.9500	6.7000	6.7000	+10.379%	302	1,237	-20.597%
2026-07-16	6.1500	6.1500	6.0000	6.0700	-6.327%	330	1,195	-12.356%
2026-07-15	6.4800	6.5200	6.4000	6.4800	-3.571%	328	1,185	-17.901%
2026-07-10	6.6900	6.7800	6.6400	6.7200	-6.796%	290	1,175	-20.833%
2026-07-07	7.3300	7.3500	7.1000	7.2100	-5.256%	233	1,157	-26.214%
2026-07-06	7.6500	7.6900	7.5500	7.6100	-2.059%	276	1,118	-30.092%
2026-07-02	7.8100	7.9000	7.6900	7.7700	-4.074%	211	1,148	-31.532%
2026-07-01	8.1500	8.2100	7.3800	8.1000	-12.432%	270	1,148	-34.321%
2026-06-24	9.2500	9.2500	9.2500	9.2500	+10.119%	22	1,166	-42.486%
2026-06-23	8.4000	8.4000	8.4000	8.4000	+2.439%	3	1,156	-36.667%
2026-06-22	8.4000	8.4000	8.2000	8.2000	-6.818%	43	1,153	-35.122%
2026-06-18	8.8000	8.8000	8.8000	8.8000	+3.651%	73	1,050	-39.545%
2026-06-16	8.4900	8.4900	8.4900	8.4900	+6.927%	7	1,050	-37.338%
2026-06-12	7.8800	7.9900	7.8800	7.9400	+6.577%	11	1,045	-32.997%
2026-06-05	7.4500	7.4500	7.4500	7.4500	-5.096%	3	1,045	-28.591%
2026-06-01	7.3300	8.0000	7.3300	7.8500	-0.127%	35	1,045	-32.229%
2026-05-29	7.8200	7.8600	7.8200	7.8600	+8.414%	8	1,048	-32.316%
2026-05-26	7.3600	7.4000	7.2500	7.2500	+4.920%	12	1,049	-26.621%
2026-05-22	6.9100	6.9100	6.9100	6.9100	+3.754%	2	1,055	-23.010%
2026-05-21	6.6600	6.6600	6.6600	6.6600	+4.717%	2	1,057	-20.120%
2026-05-20	5.9000	6.5000	5.8500	6.3600	+10.995%	21	1,057	-16.352%
2026-05-19	5.8900	5.8900	5.7300	5.7300	-32.429%	8	1,046	-7.155%
2026-05-06	8.4800	8.4800	8.4800	8.4800	+8.025%	4	1,046	-37.264%
2026-05-05	7.8500	7.8500	7.8500	7.8500	-1.752%	1	1,050	-32.229%
2026-04-30	8.0000	8.0000	7.9900	7.9900	-7.737%	4	1,049	-33.417%
2026-04-16	8.6600	8.6600	8.6600	8.6600	-6.882%	1	1,049	-38.568%
2026-04-02	9.3000	9.3000	9.3000	9.3000	+2.310%	5	1,053	-42.796%
2026-04-01	9.1000	9.1700	9.0900	9.0900	-0.980%	12	1,053	-41.474%
2026-03-30	9.1800	9.1800	9.1800	9.1800	+2.915%	2	1,046	-42.048%
2026-03-26	8.9200	8.9200	8.9200	8.9200	-4.599%	5	1,044	-40.359%
2026-03-13	9.3500	9.3500	9.3500	9.3500	-5.746%	1	1,039	-43.102%
2026-03-11	9.9200	9.9200	9.9200	9.9200	-16.287%	1	1,038	-46.371%
2026-03-02	11.9500	11.9500	11.8500	11.8500	-1.250%	36	1,037	-55.105%
2026-02-25	11.8300	12.0000	11.8300	12.0000	-0.166%	15	1,078	-55.667%
2026-02-24	12.0200	12.0200	12.0200	12.0200	+11.918%	2	1,078	-55.740%
2026-02-10	10.7400	10.7400	10.7400	10.7400	+14.621%	1	1,080	-50.466%
2026-01-21	9.3600	9.3700	9.3600	9.3700	-13.481%	2	1,081	-43.223%
2026-01-15	10.8000	10.8300	10.8000	10.8300	+6.385%	7	1,081	-50.877%
2025-12-12	10.1800	10.1800	10.1800	10.1800	-5.566%	5	1,077	-47.741%
2025-12-09	11.0500	11.0500	10.7600	10.7800	-5.852%	1,389	1,072	-50.649%
2025-12-02	11.4500	11.4500	11.4500	11.4500	-11.102%	15	347	-53.537%
2025-11-26	12.8800	12.8800	12.8800	12.8800	+3.371%	1	347	-58.696%
2025-11-24	12.4300	12.4600	12.4300	12.4600	+5.504%	6	347	-57.303%
2025-11-20	11.8100	11.8100	11.8100	11.8100	-0.923%	1	346	-54.953%
2025-11-19	11.9200	11.9200	11.9200	11.9200	-4.640%	1	345	-55.369%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+5.753%	15	344	-57.440%
2025-11-05	11.8200	11.8200	11.8200	11.8200	-11.328%	1	344	-54.992%
2025-10-30	13.3300	13.3300	13.3300	13.3300	-6.390%	1	343	-60.090%
2025-10-28	14.2100	14.2400	14.2000	14.2400	+0.993%	28	344	-62.640%
2025-10-27	14.0700	14.1000	14.0700	14.1000	+2.174%	20	340	-62.270%
2025-10-24	13.8200	13.8200	13.8000	13.8000	-2.817%	5	340	-61.449%
2025-10-21	14.2000	14.2000	14.2000	14.2000	+4.029%	5	344	-62.535%
2025-10-17	13.7000	13.7500	13.6200	13.6500	-2.291%	133	349	-61.026%
2025-10-16	13.8500	13.9700	13.8100	13.9700	+5.514%	19	345	-61.918%
2025-10-15	13.2000	13.2400	13.2000	13.2400	-1.561%	5	348	-59.819%
2025-10-14	13.4000	13.4500	13.4000	13.4500	+3.941%	6	348	-60.446%
2025-10-13	13.0500	13.0500	12.9400	12.9400	+1.490%	12	344	-58.887%
2025-10-10	12.7600	12.8000	12.7500	12.7500	+5.372%	44	352	-58.275%
2025-10-09	12.2000	12.2500	12.1000	12.1000	-0.901%	36	357	-56.033%
2025-10-08	12.4300	12.4300	12.2100	12.2100	+3.827%	145	321	-56.429%
2025-10-06	11.7500	11.7600	11.7500	11.7600	-4.235%	19	360	-54.762%
2025-10-03	12.2800	12.2800	12.2800	12.2800	-1.286%	10	341	-56.678%
2025-10-02	12.3600	12.4400	12.3600	12.4400	+1.884%	12	331	-57.235%
2025-10-01	12.4500	12.4500	12.2100	12.2100	+1.328%	106	319	-56.429%
2025-09-30	12.3400	12.5100	12.0500	12.0500	-2.112%	52	239	-55.851%
2025-09-29	12.3000	12.3200	12.3000	12.3100	+6.212%	28	196	-56.783%
2025-09-26	11.7900	11.7900	11.5900	11.5900	-0.086%	23	171	-54.098%
2025-09-25	11.4700	11.6000	11.4700	11.6000	-3.734%	10	148	-54.138%
2025-09-23	11.6500	12.0500	11.6500	12.0500	+3.433%	11	138	-55.851%
2025-09-22	11.6000	11.7000	11.5100	11.6500	-1.438%	91	127	-54.335%
2025-09-19	11.6500	11.8200	11.6500	11.8200	-2.314%	21	0	-54.992%
2025-09-18	12.1000	12.1500	12.0900	12.1000	0.000%	16	0	-56.033%