Dark

TLT20260918C82
TLT Sep 18 2026 82.00 Call (TLT260918C00082000)
option OPRA

EOD

Aug 5, 2026

1.96+3.158%(+0.06)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8700	2.0000	1.7800	1.9600	+3.158%	223	4,009	0.000%
2026-08-04	1.7600	1.9000	1.7300	1.9000	+17.284%	1,949	4,049	+3.158%
2026-08-03	1.6200	1.6700	1.5200	1.6200	+5.195%	525	3,359	+20.988%
2026-07-31	1.5700	1.5800	1.3800	1.5400	-12.500%	1,521	3,082	+27.273%
2026-07-30	1.8500	1.8700	1.7000	1.7600	0.000%	1,942	2,388	+11.364%
2026-07-29	2.5300	2.5300	1.7600	1.7600	-32.308%	585	1,157	+11.364%
2026-07-28	2.4100	2.6900	2.4100	2.6000	+11.111%	18	791	-24.615%
2026-07-27	2.3400	2.3400	2.1900	2.3400	+13.592%	24	787	-16.239%
2026-07-24	2.0700	2.2700	2.0400	2.0600	+0.488%	63	787	-4.854%
2026-07-23	1.9400	2.0800	1.9200	2.0500	-10.480%	75	763	-4.390%
2026-07-22	2.3300	2.3700	2.2900	2.2900	-3.376%	51	730	-14.410%
2026-07-21	2.2300	2.3900	2.2300	2.3700	-5.578%	80	727	-17.300%
2026-07-20	2.6900	2.7400	2.4900	2.5100	-17.162%	97	717	-21.912%
2026-07-17	3.2000	3.2000	3.0300	3.0300	+10.989%	3	716	-35.314%
2026-07-16	2.5600	2.7300	2.5100	2.7300	-2.847%	123	716	-28.205%
2026-07-15	2.8600	2.9300	2.7900	2.8100	-1.056%	83	671	-30.249%
2026-07-14	2.8000	2.8400	2.8000	2.8400	+2.527%	51	644	-30.986%
2026-07-13	2.8800	2.8800	2.7400	2.7700	-9.180%	31	616	-29.242%
2026-07-09	3.1000	3.1000	3.0500	3.0500	-0.327%	20	633	-35.738%
2026-07-08	3.0700	3.1000	2.9400	3.0600	-8.657%	35	633	-35.948%
2026-07-07	3.3500	3.3500	3.3500	3.3500	-31.633%	142	602	-41.493%
2026-06-30	5.1500	5.1500	4.8700	4.9000	-11.712%	96	460	-60.000%
2026-06-25	5.9500	5.9500	5.5500	5.5500	-0.893%	14	448	-64.685%
2026-06-24	5.5000	5.6000	5.5000	5.6000	+19.149%	51	448	-65.000%
2026-06-23	4.7000	4.7000	4.7000	4.7000	+1.075%	1	428	-58.298%
2026-06-22	4.6500	4.6500	4.6500	4.6500	-13.084%	1	428	-57.849%
2026-06-18	5.5000	5.5000	5.3500	5.3500	+10.309%	11	423	-63.364%
2026-06-17	4.8300	4.8800	4.8300	4.8500	+0.832%	17	423	-59.588%
2026-06-16	4.5500	4.8100	4.5500	4.8100	+9.318%	24	423	-59.252%
2026-06-12	4.4000	4.4000	4.4000	4.4000	+5.516%	3	443	-55.455%
2026-06-11	4.1300	4.1700	4.1300	4.1700	+1.707%	60	443	-52.998%
2026-06-05	3.9500	4.1900	3.9500	4.1000	-1.442%	101	443	-52.195%
2026-06-03	4.1600	4.1600	4.1600	4.1600	-4.368%	1	420	-52.885%
2026-06-01	3.9300	4.3500	3.9300	4.3500	+4.067%	6	419	-54.943%
2026-05-29	4.3500	4.3500	4.1800	4.1800	-2.564%	24	419	-53.110%
2026-05-28	4.2900	4.2900	4.2900	4.2900	+8.608%	4	404	-54.312%
2026-05-27	4.0200	4.0200	3.9500	3.9500	+0.509%	94	405	-50.380%
2026-05-26	4.1500	4.1500	3.9200	3.9300	+6.216%	171	409	-50.127%
2026-05-22	3.7000	3.7000	3.6400	3.7000	+5.114%	27	442	-47.027%
2026-05-21	3.2200	3.5200	3.1500	3.5200	+3.226%	84	442	-44.318%
2026-05-20	3.4300	3.4300	3.4100	3.4100	+15.203%	12	442	-42.522%
2026-05-19	3.0100	3.0500	2.9000	2.9600	-9.756%	148	451	-33.784%
2026-05-18	3.3000	3.3200	3.2800	3.2800	-1.502%	50	451	-40.244%
2026-05-15	3.3400	3.4100	3.3300	3.3300	-26.813%	8	451	-41.141%
2026-05-11	4.7800	4.7800	4.5500	4.5500	-9.000%	30	301	-56.923%
2026-05-08	5.0000	5.0000	5.0000	5.0000	+4.822%	20	310	-60.800%
2026-05-07	5.1300	5.1300	4.7700	4.7700	-5.545%	21	310	-58.910%
2026-05-06	5.0500	5.0500	5.0500	5.0500	+17.442%	20	293	-61.188%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-3.803%	1	273	-54.419%
2026-04-30	4.4700	4.4700	4.4700	4.4700	-11.660%	2	272	-56.152%
2026-04-27	5.0600	5.0600	5.0600	5.0600	-13.504%	4	270	-61.265%
2026-04-17	5.8500	5.8500	5.8500	5.8500	+10.377%	1	266	-66.496%
2026-04-16	5.3000	5.3000	5.3000	5.3000	-5.357%	2	266	-63.019%
2026-04-07	5.6000	5.6000	5.6000	5.6000	-3.614%	1	268	-65.000%
2026-04-06	5.8000	5.8100	5.8000	5.8100	-5.528%	2	269	-66.265%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+11.818%	4	270	-68.130%
2026-03-27	5.5000	5.5000	5.5000	5.5000	-3.509%	3	270	-64.364%
2026-03-20	5.7000	5.7000	5.7000	5.7000	-10.236%	2	270	-65.614%
2026-03-18	6.3500	6.3500	6.3500	6.3500	-3.053%	2	270	-69.134%
2026-03-17	6.5500	6.5500	6.5500	6.5500	+2.344%	1	268	-70.076%
2026-03-16	6.4000	6.4000	6.4000	6.4000	+3.896%	3	268	-69.375%
2026-03-13	6.5200	6.5200	6.1600	6.1600	-6.240%	4	268	-68.182%
2026-03-11	6.5600	6.5700	6.5600	6.5700	-11.575%	10	264	-70.167%
2026-03-05	7.4300	7.4300	7.4300	7.4300	-9.939%	4	256	-73.620%
2026-03-03	8.2500	8.2500	8.2500	8.2500	+1.978%	2	258	-76.242%
2026-02-12	8.0900	8.0900	8.0900	8.0900	+33.719%	3	258	-75.773%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-10.370%	5	258	-67.603%
2026-01-27	6.7500	6.7500	6.7500	6.7500	0.000%	1	253	-70.963%
2026-01-12	6.7500	6.7500	6.7500	6.7500	-2.878%	4	252	-70.963%
2026-01-09	6.9500	6.9500	6.9500	6.9500	+4.511%	1	250	-71.799%
2026-01-08	6.6500	6.6500	6.6500	6.6500	-5.941%	1	250	-70.526%
2026-01-07	7.0000	7.0700	7.0000	7.0700	+8.270%	2	249	-72.277%
2026-01-06	6.5000	6.5400	6.5000	6.5300	-1.805%	11	249	-69.985%
2026-01-05	6.6000	6.6500	6.6000	6.6500	+2.308%	2	243	-70.526%
2026-01-02	6.6500	6.6500	6.5000	6.5000	-5.109%	2	243	-69.846%
2025-12-31	6.9000	6.9000	6.8500	6.8500	-2.699%	5	243	-71.387%
2025-12-30	7.0400	7.0400	7.0400	7.0400	+2.326%	10	243	-72.159%
2025-12-23	6.8900	6.8900	6.8800	6.8800	-4.972%	6	253	-71.512%
2025-12-15	7.2400	7.2400	7.2400	7.2400	+4.173%	3	250	-72.928%
2025-12-12	7.0000	7.0000	6.9500	6.9500	-9.740%	6	250	-71.799%
2025-12-10	7.7000	7.7000	7.7000	7.7000	+1.183%	3	245	-74.545%
2025-12-09	7.7000	7.7000	7.5900	7.6100	+2.838%	306	242	-74.244%
2025-12-08	7.4000	7.4000	7.4000	7.4000	-4.516%	2	112	-73.514%
2025-12-05	7.7000	7.7500	7.7000	7.7500	-18.421%	10	110	-74.710%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+3.712%	5	114	-79.368%
2025-11-24	9.1500	9.1600	9.1500	9.1600	+4.805%	8	114	-78.603%
2025-11-14	8.7400	8.7400	8.7400	8.7400	-7.611%	2	106	-77.574%
2025-10-31	9.4600	9.4600	9.4600	9.4600	-9.126%	1	104	-79.281%
2025-10-20	10.4100	10.4100	10.4100	10.4100	+10.745%	10	103	-81.172%
2025-10-13	9.4000	9.4000	9.4000	9.4000	+5.618%	35	95	-79.149%
2025-10-09	8.9000	8.9000	8.9000	8.9000	-2.198%	1	95	-77.978%
2025-10-03	9.1000	9.1000	9.1000	9.1000	+1.111%	1	95	-78.462%
2025-09-30	9.0000	9.0000	9.0000	9.0000	-2.067%	34	94	-78.222%
2025-09-29	8.8800	9.1900	8.8800	9.1900	+8.118%	54	63	-78.672%
2025-09-26	8.7000	8.7000	8.5000	8.5000	-0.701%	4	9	-76.941%
2025-09-23	8.5600	8.5600	8.5600	8.5600	-2.171%	1	6	-77.103%
2025-09-18	8.7500	8.7500	8.7500	8.7500	0.000%	5	5	-77.600%