Dark

TLT20260918C80
TLT Sep 18 2026 80.00 Call (TLT260918C00080000)
option OPRA

EOD

Aug 5, 2026

3.45+4.545%(+0.15)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4100	3.6200	3.3100	3.4500	+4.545%	38	2,609	0.000%
2026-08-04	3.2200	3.3500	3.2000	3.3000	+10.738%	94	2,663	+4.545%
2026-08-03	3.0000	3.0600	2.9700	2.9800	+4.196%	78	2,693	+15.772%
2026-07-31	2.9800	2.9800	2.6300	2.8600	-9.206%	364	2,693	+20.629%
2026-07-30	3.2500	3.3000	3.0800	3.1500	-7.353%	124	2,789	+9.524%
2026-07-29	4.2900	4.3000	3.4000	3.4000	-21.839%	65	2,884	+1.471%
2026-07-28	4.0700	4.4000	3.9800	4.3500	+11.538%	399	2,892	-20.690%
2026-07-27	3.9200	4.0000	3.7700	3.9000	+2.632%	154	2,888	-11.538%
2026-07-24	3.8000	3.8000	3.8000	3.8000	+6.443%	1	2,880	-9.211%
2026-07-23	3.4300	3.5700	3.4000	3.5700	-6.789%	65	2,880	-3.361%
2026-07-22	3.8700	3.9500	3.8300	3.8300	-3.038%	70	2,845	-9.922%
2026-07-21	3.9500	4.0500	3.8500	3.9500	-5.502%	334	2,841	-12.658%
2026-07-20	4.5000	4.5000	4.0500	4.1800	-11.814%	364	2,823	-17.464%
2026-07-17	4.8700	5.0300	4.6800	4.7400	+11.007%	362	2,650	-27.215%
2026-07-16	4.2500	4.2700	4.2500	4.2700	-6.769%	32	2,617	-19.204%
2026-07-15	4.5600	4.7000	4.5000	4.5800	+1.104%	300	2,616	-24.672%
2026-07-14	4.5500	4.7700	4.5300	4.5300	+2.027%	267	2,582	-23.841%
2026-07-13	4.5100	4.5100	4.3900	4.4400	-6.526%	204	2,320	-22.297%
2026-07-10	4.8000	4.9000	4.7500	4.7500	-2.664%	26	2,304	-27.368%
2026-07-09	4.7000	5.0100	4.7000	4.8800	+1.667%	10	2,289	-29.303%
2026-07-08	4.6500	4.8000	4.6500	4.8000	-2.834%	152	2,288	-28.125%
2026-07-07	5.1500	5.1500	4.9400	4.9400	-14.828%	56	2,145	-30.162%
2026-07-06	5.6500	5.8000	5.6500	5.8000	-3.333%	5	2,144	-40.517%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-1.800%	1	2,139	-42.500%
2026-07-01	5.9200	6.1100	5.9200	6.1100	-11.577%	31	2,139	-43.535%
2026-06-30	7.0700	7.2000	6.9100	6.9100	-8.477%	288	2,131	-50.072%
2026-06-29	7.5300	7.5500	7.3500	7.5500	+3.994%	284	2,108	-54.305%
2026-06-26	7.2600	7.2600	7.2600	7.2600	-2.156%	24	2,106	-52.479%
2026-06-25	7.5500	7.5500	7.4200	7.4200	-0.669%	10	2,111	-53.504%
2026-06-24	7.4500	7.5000	7.4000	7.4700	+14.220%	302	2,111	-53.815%
2026-06-23	6.3300	6.5400	6.3300	6.5400	+3.645%	26	2,096	-47.248%
2026-06-22	6.5000	6.6500	6.3100	6.3100	-9.078%	216	2,094	-45.325%
2026-06-18	7.3400	7.3600	6.9400	6.9400	+5.152%	404	2,210	-50.288%
2026-06-17	6.6000	6.6000	6.6000	6.6000	-0.752%	2	2,210	-47.727%
2026-06-16	6.2500	6.6500	6.2500	6.6500	+8.838%	29	2,210	-48.120%
2026-06-15	6.2800	6.3500	6.0800	6.1100	+0.164%	10	2,170	-43.535%
2026-06-12	6.0000	6.1000	6.0000	6.1000	-3.785%	22	2,170	-43.443%
2026-06-11	6.1300	6.3400	6.1300	6.3400	+17.625%	12	2,170	-45.584%
2026-06-10	5.3500	5.3900	5.3500	5.3900	-4.938%	20	2,170	-35.993%
2026-06-09	5.5200	5.6700	5.5200	5.6700	+3.091%	26	2,164	-39.153%
2026-06-08	5.5000	5.5000	5.5000	5.5000	-2.998%	10	2,178	-37.273%
2026-06-05	5.6200	5.6700	5.6000	5.6700	-3.898%	17	2,180	-39.153%
2026-06-03	5.9000	5.9000	5.9000	5.9000	+0.683%	10	2,174	-41.525%
2026-06-01	5.5000	5.8600	5.5000	5.8600	-0.678%	475	2,164	-41.126%
2026-05-29	6.1000	6.1000	5.9000	5.9000	-1.667%	46	1,765	-41.525%
2026-05-28	5.6600	6.0200	5.6600	6.0000	+5.263%	209	1,757	-42.500%
2026-05-27	5.7500	5.7700	5.6200	5.7000	+3.636%	9	1,555	-39.474%
2026-05-26	5.7500	5.7500	5.5000	5.5000	+5.769%	4	1,560	-37.273%
2026-05-22	4.9800	5.2000	4.9700	5.2000	+4.839%	52	1,560	-33.654%
2026-05-21	4.6000	5.0000	4.5200	4.9600	+0.202%	170	1,570	-30.444%
2026-05-20	4.4500	4.9500	4.4500	4.9500	+15.385%	107	1,570	-30.303%
2026-05-19	4.2500	4.3700	4.1500	4.2900	-8.137%	82	1,643	-19.580%
2026-05-18	4.7400	4.7400	4.6700	4.6700	-0.638%	45	1,643	-26.124%
2026-05-15	4.9000	4.9000	4.7000	4.7000	-25.040%	175	1,643	-26.596%
2026-05-11	6.2700	6.2700	6.2700	6.2700	-5.287%	2	1,483	-44.976%
2026-05-08	6.6300	6.6300	6.6200	6.6200	+2.636%	2	1,485	-47.885%
2026-05-07	6.7500	6.7600	6.4400	6.4500	+10.256%	206	1,484	-46.512%
2026-05-04	5.8500	5.8500	5.8500	5.8500	-10.000%	1	1,280	-41.026%
2026-05-01	6.4900	6.5000	6.4700	6.5000	+3.175%	24	1,276	-46.923%
2026-04-30	6.3800	6.3800	6.3000	6.3000	-0.787%	103	1,276	-45.238%
2026-04-29	6.3000	6.3500	6.3000	6.3500	-9.929%	4	1,293	-45.669%
2026-04-24	7.0500	7.0500	7.0500	7.0500	-4.082%	2	1,290	-51.064%
2026-04-20	7.3500	7.3500	7.3500	7.3500	-2.000%	1	1,291	-53.061%
2026-04-17	7.5200	7.5200	7.5000	7.5000	+7.914%	24	1,292	-54.000%
2026-04-16	6.8700	6.9500	6.8700	6.9500	-4.664%	101	1,292	-50.360%
2026-04-15	7.5500	7.5500	7.2900	7.2900	-5.447%	27	1,193	-52.675%
2026-04-14	7.6200	7.7200	7.6200	7.7100	+10.143%	201	1,191	-55.253%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-2.778%	5	1,037	-50.714%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-3.356%	1	1,037	-52.083%
2026-04-09	7.4000	7.4500	7.4000	7.4500	-5.337%	20	1,036	-53.691%
2026-04-08	7.8700	7.8700	7.8700	7.8700	+10.845%	1	1,036	-56.163%
2026-04-07	7.1000	7.1000	7.1000	7.1000	-6.702%	15	1,035	-51.408%
2026-04-06	7.6100	7.6100	7.6100	7.6100	-1.169%	15	1,020	-54.665%
2026-04-02	7.7000	7.7000	7.7000	7.7000	+3.356%	10	1,005	-55.195%
2026-03-31	7.5400	7.5400	7.4500	7.4500	-2.742%	5	1,005	-53.691%
2026-03-25	7.5900	7.7200	7.5900	7.6600	+6.389%	36	1,006	-54.961%
2026-03-24	6.9100	7.2000	6.8500	7.2000	-1.370%	25	991	-52.083%
2026-03-20	7.1000	7.3000	7.1000	7.3000	-10.976%	108	984	-52.740%
2026-03-19	8.2000	8.2000	8.2000	8.2000	+5.128%	10	974	-57.927%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-3.346%	1	974	-55.769%
2026-03-16	8.0700	8.0700	8.0700	8.0700	+5.490%	2	973	-57.249%
2026-03-13	7.8300	7.8300	7.6500	7.6500	-6.020%	54	972	-54.902%
2026-03-12	8.1000	8.1400	8.1000	8.1400	-0.367%	6	918	-57.617%
2026-03-11	8.2000	8.2000	8.1700	8.1700	-9.222%	138	1,117	-57.772%
2026-03-10	9.3000	9.3000	9.0000	9.0000	-5.561%	101	1,091	-61.667%
2026-03-09	9.0400	9.5300	9.0400	9.5300	+6.480%	37	1,091	-63.799%
2026-03-06	8.9500	8.9500	8.9500	8.9500	-4.482%	25	1,082	-61.453%
2026-03-05	9.2700	9.3700	9.2700	9.3700	-7.502%	2	1,072	-63.180%
2026-03-02	10.2700	10.2700	10.1300	10.1300	-7.489%	35	1,074	-65.943%
2026-02-27	10.8000	11.0300	10.8000	10.9500	+8.416%	158	1,069	-68.493%
2026-02-24	10.1000	10.1000	10.1000	10.1000	-0.786%	10	918	-65.842%
2026-02-23	10.2000	10.2000	10.1500	10.1800	+5.931%	1,811	913	-66.110%
2026-02-20	9.6200	9.7000	9.6100	9.6100	-3.996%	12	706	-64.100%
2026-02-19	9.9000	10.0100	9.9000	10.0100	-4.667%	41	694	-65.534%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+11.702%	20	655	-67.143%
2026-02-12	9.2000	9.4000	9.2000	9.4000	+3.867%	50	662	-63.298%
2026-02-10	9.0500	9.0500	9.0500	9.0500	+11.316%	48	645	-61.878%
2026-02-09	8.1300	8.1300	8.1300	8.1300	-0.123%	3	673	-57.565%
2026-02-05	8.1500	8.1800	8.1400	8.1400	+4.359%	61	676	-57.617%
2026-02-02	7.7000	7.8000	7.7000	7.8000	-11.964%	41	657	-55.769%
2026-01-26	8.8600	8.8600	8.8600	8.8600	+8.181%	1	657	-61.061%
2026-01-23	8.1900	8.1900	8.1900	8.1900	-1.325%	10	657	-57.875%
2026-01-22	8.3000	8.3000	8.3000	8.3000	+9.934%	10	667	-58.434%
2026-01-20	7.5500	7.5500	7.5500	7.5500	-15.548%	1	658	-54.305%
2026-01-14	8.6300	8.9500	8.6200	8.9400	+7.194%	25	657	-61.409%
2026-01-13	8.3400	8.3400	8.3400	8.3400	-3.472%	1	677	-58.633%
2026-01-07	8.6400	8.6400	8.6400	8.6400	+8.000%	10	676	-60.069%
2026-01-06	8.0000	8.0000	8.0000	8.0000	-0.744%	1	666	-56.875%
2026-01-02	8.2900	8.2900	8.0600	8.0600	-6.061%	11	667	-57.196%
2025-12-31	8.5800	8.5800	8.5800	8.5800	-1.379%	2	656	-59.790%
2025-12-30	8.7000	8.7000	8.7000	8.7000	-2.793%	20	656	-60.345%
2025-12-24	8.9500	8.9500	8.9500	8.9500	+8.485%	1	635	-61.453%
2025-12-23	8.2500	8.2500	8.2500	8.2500	-2.367%	1	635	-58.182%
2025-12-22	8.4500	8.4500	8.4500	8.4500	-1.744%	1	634	-59.172%
2025-12-19	8.6500	8.6500	8.6000	8.6000	-4.125%	21	635	-59.884%
2025-12-18	9.0200	9.0200	8.9700	8.9700	+3.341%	20	614	-61.538%
2025-12-17	8.6800	8.6800	8.6800	8.6800	+1.166%	1	634	-60.253%
2025-12-15	8.5800	8.5800	8.5800	8.5800	-5.921%	10	633	-59.790%
2025-12-09	9.1000	9.1300	9.0900	9.1200	-8.342%	723	643	-62.171%
2025-12-03	10.0000	10.0000	9.9500	9.9500	-10.682%	8	259	-65.327%
2025-11-25	11.0500	11.1400	11.0500	11.1400	+3.148%	15	251	-69.031%
2025-11-24	10.8000	10.8000	10.8000	10.8000	+5.572%	5	265	-68.056%
2025-11-21	10.4100	10.4500	10.1800	10.2300	-1.635%	63	265	-66.276%
2025-11-18	10.3800	10.4000	10.3800	10.4000	+2.767%	10	268	-66.827%
2025-11-17	10.1200	10.1200	10.1200	10.1200	+1.709%	10	278	-65.909%
2025-11-14	10.1500	10.1500	9.9500	9.9500	-8.966%	70	268	-65.327%
2025-11-11	10.8800	10.9300	10.8800	10.9300	+3.897%	5	223	-68.435%
2025-11-10	10.5200	10.5200	10.5200	10.5200	-2.593%	10	223	-67.205%
2025-11-07	10.9000	10.9000	10.8000	10.8000	+5.882%	11	213	-68.056%
2025-11-05	10.2100	10.2100	10.2000	10.2000	-17.742%	13	202	-66.176%
2025-10-29	12.4000	12.4000	12.4000	12.4000	-0.402%	2	189	-72.177%
2025-10-28	12.4500	12.4500	12.4500	12.4500	+2.893%	1	187	-72.289%
2025-10-24	11.9500	12.1000	11.9500	12.1000	0.000%	10	187	-71.488%
2025-10-23	12.3300	12.3300	12.1000	12.1000	-4.272%	8	187	-71.488%
2025-10-21	12.6800	12.6800	12.6400	12.6400	+6.308%	15	185	-72.706%
2025-10-17	11.8500	11.9400	11.8500	11.8900	+3.662%	51	170	-70.984%
2025-10-15	11.4400	11.4700	11.4400	11.4700	-0.261%	10	139	-69.922%
2025-10-13	11.3600	11.5000	11.2500	11.5000	-0.691%	22	129	-70.000%
2025-10-10	11.0700	11.6000	11.0200	11.5800	+10.286%	19	116	-70.207%
2025-10-09	10.5000	10.5000	10.5000	10.5000	+0.962%	6	104	-67.143%
2025-10-08	10.7500	10.7500	10.4000	10.4000	-1.422%	12	98	-66.827%
2025-10-07	10.5500	10.5500	10.5500	10.5500	+4.975%	10	90	-67.299%
2025-10-06	10.2200	10.2200	10.0500	10.0500	-4.739%	21	90	-65.672%
2025-09-30	10.5500	10.5500	10.5500	10.5500	-0.659%	18	69	-67.299%
2025-09-29	10.4400	10.6200	10.4400	10.6200	+5.777%	2	51	-67.514%
2025-09-26	10.2500	10.2500	10.0400	10.0400	+1.414%	11	51	-65.637%
2025-09-25	9.9000	9.9500	9.9000	9.9000	0.000%	3	41	-65.152%
2025-09-22	9.9000	9.9000	9.8600	9.9000	-3.036%	13	40	-65.152%
2025-09-19	10.2100	10.2100	10.2100	10.2100	-0.681%	2	0	-66.210%
2025-09-18	10.4000	10.4000	10.2800	10.2800	0.000%	25	0	-66.440%