Dark

TLT20260918C81
TLT Sep 18 2026 81.00 Call (TLT260918C00081000)
option OPRA

EOD

Aug 5, 2026

2.63+4.781%(+0.12)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.6000	2.6500	2.5600	2.6300	+4.781%	214	753	0.000%
2026-08-04	2.4700	2.5100	2.4200	2.5100	+12.556%	75	566	+4.781%
2026-08-03	2.2700	2.3100	2.2300	2.2300	+10.945%	82	591	+17.937%
2026-07-31	2.2200	2.2200	1.9500	2.0100	-18.952%	49	637	+30.846%
2026-07-30	2.5400	2.5400	2.3900	2.4800	-3.125%	285	633	+6.048%
2026-07-29	3.3500	3.3500	2.5500	2.5600	-25.581%	119	395	+2.734%
2026-07-28	3.2000	3.4400	3.1000	3.4400	+15.825%	81	346	-23.547%
2026-07-27	3.1500	3.1500	2.9000	2.9700	+7.609%	64	345	-11.448%
2026-07-24	2.7700	3.0500	2.7600	2.7600	-1.075%	94	341	-4.710%
2026-07-23	2.5900	2.7900	2.5900	2.7900	-9.121%	57	340	-5.735%
2026-07-22	3.0600	3.1300	3.0000	3.0700	-2.229%	118	317	-14.332%
2026-07-21	2.9600	3.1700	2.9200	3.1400	-4.848%	120	283	-16.242%
2026-07-20	3.6100	3.6500	3.3000	3.3000	-17.910%	67	280	-20.303%
2026-07-17	4.1000	4.1500	3.9500	4.0200	+19.643%	132	283	-34.577%
2026-07-16	3.3000	3.4000	3.2500	3.3600	-8.943%	98	284	-21.726%
2026-07-15	3.6500	3.7500	3.6000	3.6900	-0.270%	173	279	-28.726%
2026-07-14	3.7000	3.7000	3.7000	3.7000	+2.778%	30	273	-28.919%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-8.861%	5	243	-26.944%
2026-07-09	3.9500	3.9500	3.9500	3.9500	+2.865%	2	238	-33.418%
2026-07-08	3.9300	3.9300	3.8400	3.8400	-9.434%	2	240	-31.510%
2026-07-07	4.4800	4.4800	4.2400	4.2400	-13.469%	13	238	-37.972%
2026-07-02	4.9000	4.9000	4.9000	4.9000	-2.778%	3	232	-46.327%
2026-07-01	5.0000	5.2000	5.0000	5.0400	-15.578%	67	232	-47.817%
2026-06-30	6.0800	6.0800	5.9500	5.9700	-8.154%	133	306	-55.946%
2026-06-29	6.5000	6.5000	6.5000	6.5000	-2.256%	1	306	-59.538%
2026-06-25	6.6500	6.6500	6.6500	6.6500	+3.906%	33	308	-60.451%
2026-06-24	6.4000	6.4000	6.4000	6.4000	+18.959%	1	288	-58.906%
2026-06-22	5.5000	5.5300	5.3800	5.3800	+3.462%	9	289	-51.115%
2026-06-12	5.2000	5.2000	5.2000	5.2000	+6.122%	4	311	-49.423%
2026-06-05	4.8500	4.9000	4.8500	4.9000	-2.970%	13	311	-46.327%
2026-06-03	5.0500	5.0500	5.0500	5.0500	-2.885%	1	312	-47.921%
2026-06-01	4.7500	5.2000	4.7500	5.2000	+0.193%	21	311	-49.423%
2026-05-29	5.2000	5.3200	5.1700	5.1900	+7.010%	128	302	-49.326%
2026-05-27	4.8500	4.8500	4.8500	4.8500	+1.042%	2	264	-45.773%
2026-05-26	4.7900	4.8000	4.7900	4.8000	+13.475%	2	266	-45.208%
2026-05-21	3.8500	4.2300	3.8500	4.2300	+3.171%	64	264	-37.825%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+13.260%	5	264	-35.854%
2026-05-19	3.7000	3.7000	3.6200	3.6200	-5.974%	16	195	-27.348%
2026-05-18	3.8500	3.8500	3.8500	3.8500	-6.098%	5	195	-31.688%
2026-05-15	4.1000	4.1000	4.1000	4.1000	-13.136%	10	195	-35.854%
2026-05-13	4.8800	4.8800	4.7200	4.7200	-5.600%	16	164	-44.280%
2026-05-12	4.9500	5.0000	4.9500	5.0000	-15.254%	10	153	-47.400%
2026-05-06	5.9000	5.9000	5.9000	5.9000	+8.257%	20	153	-55.424%
2026-05-05	5.4500	5.4500	5.4500	5.4500	+5.825%	10	148	-51.743%
2026-05-04	5.3000	5.3000	5.1500	5.1500	-11.207%	20	138	-48.932%
2026-05-01	5.8000	5.8000	5.8000	5.8000	+4.505%	10	115	-54.655%
2026-04-30	5.5500	5.5500	5.5500	5.5500	0.000%	2	115	-52.613%
2026-04-29	5.5000	5.6500	5.5000	5.5500	-5.451%	42	115	-52.613%
2026-04-28	5.9000	5.9000	5.8700	5.8700	-2.975%	6	103	-55.196%
2026-04-23	6.0500	6.0500	6.0500	6.0500	-9.701%	14	97	-56.529%
2026-04-17	6.7000	6.7000	6.7000	6.7000	+10.744%	1	83	-60.746%
2026-04-16	6.0500	6.0500	6.0500	6.0500	-9.023%	1	83	-56.529%
2026-03-20	6.6500	6.6500	6.6500	6.6500	-32.828%	15	82	-60.451%
2026-02-27	9.8700	9.9000	9.8700	9.9000	+6.223%	4	88	-73.434%
2026-02-24	9.3700	9.3700	9.3200	9.3200	+1.304%	3	91	-71.781%
2026-02-13	9.2000	9.2000	9.2000	9.2000	+2.450%	5	88	-71.413%
2026-02-12	8.9600	8.9800	8.9600	8.9800	+22.177%	2	88	-70.713%
2026-02-06	7.3500	7.3500	7.3500	7.3500	-7.663%	6	94	-64.218%
2026-01-26	7.9700	7.9700	7.9600	7.9600	+4.052%	3	94	-66.960%
2026-01-23	7.5700	7.6500	7.4600	7.6500	+11.679%	6	95	-65.621%
2026-01-20	6.8500	6.8500	6.8500	6.8500	-6.164%	15	93	-61.606%
2026-01-06	7.2100	7.3000	7.2000	7.3000	-4.824%	6	93	-63.973%
2025-12-31	7.6700	7.6700	7.6700	7.6700	-3.034%	2	92	-65.711%
2025-12-24	7.9500	7.9700	7.9100	7.9100	-4.121%	21	75	-66.751%
2025-12-18	8.2500	8.2500	8.2500	8.2500	+7.143%	3	75	-68.121%
2025-12-16	7.7000	7.7000	7.7000	7.7000	+0.522%	3	72	-65.844%
2025-12-12	7.6600	7.6600	7.6600	7.6600	-11.445%	2	69	-65.666%
2025-12-11	8.6500	8.6500	8.6500	8.6500	-4.840%	3	67	-69.595%
2025-12-03	9.0900	9.0900	9.0900	9.0900	-12.174%	1	64	-71.067%
2025-11-26	10.3500	10.3500	10.3500	10.3500	+0.485%	5	63	-74.589%
2025-11-25	10.3000	10.3000	10.3000	10.3000	+3.518%	5	63	-74.466%
2025-11-24	9.9400	9.9500	9.9400	9.9500	+3.754%	38	68	-73.568%
2025-11-21	9.5900	9.5900	9.5900	9.5900	+2.021%	3	74	-72.576%
2025-11-19	9.4000	9.4000	9.4000	9.4000	+0.858%	2	71	-72.021%
2025-11-05	9.6500	9.6500	9.3200	9.3200	-6.332%	20	71	-71.781%
2025-11-03	9.9100	9.9500	9.9000	9.9500	-2.927%	13	38	-73.568%
2025-10-31	10.2500	10.2500	10.2500	10.2500	-10.480%	10	38	-74.341%
2025-10-23	11.4500	11.4500	11.4500	11.4500	-3.620%	1	28	-77.031%
2025-10-22	11.8800	11.8800	11.8800	11.8800	+0.084%	10	28	-77.862%
2025-10-21	11.8700	11.8700	11.8700	11.8700	+4.581%	5	28	-77.843%
2025-10-16	11.3500	11.3500	11.3500	11.3500	+6.273%	1	23	-76.828%
2025-10-15	11.2700	11.2700	10.6800	10.6800	+10.903%	11	24	-75.375%
2025-10-09	9.6300	9.6300	9.6300	9.6300	-2.234%	1	14	-72.690%
2025-10-08	10.0000	10.0000	9.8500	9.8500	+3.358%	2	13	-73.299%
2025-10-06	9.5000	9.5300	9.5000	9.5300	-3.737%	2	11	-72.403%
2025-10-03	9.9000	9.9000	9.9000	9.9000	+2.062%	3	10	-73.434%
2025-10-01	9.7000	9.7000	9.7000	9.7000	+4.526%	1	7	-72.887%
2025-09-26	9.2800	9.2800	9.2800	9.2800	-2.827%	1	6	-71.659%
2025-09-18	9.5000	9.5500	9.5000	9.5500	0.000%	5	5	-72.461%