Dark

TLT20260918C83
TLT Sep 18 2026 83.00 Call (TLT260918C00083000)
option OPRA

EOD

Aug 5, 2026

1.34+4.688%(+0.06)2,301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2700	1.3700	1.2000	1.3400	+4.688%	2,301	18,642	0.000%
2026-08-04	1.2200	1.2800	1.1400	1.2800	+19.626%	3,345	20,002	+4.688%
2026-08-03	1.0900	1.1400	1.0300	1.0700	+1.905%	7,171	19,638	+25.234%
2026-07-31	1.1000	1.1000	0.9000	1.0500	-10.256%	3,690	15,693	+27.619%
2026-07-30	1.2700	1.3100	1.1700	1.1700	-2.500%	7,167	13,208	+14.530%
2026-07-29	1.7900	1.8200	1.2000	1.2000	-36.842%	1,816	11,383	+11.667%
2026-07-28	1.6800	1.9500	1.6700	1.9000	+16.564%	429	10,283	-29.474%
2026-07-27	1.6600	1.6700	1.5200	1.6300	+13.986%	1,519	10,387	-17.791%
2026-07-24	1.4800	1.6600	1.4200	1.4300	-4.667%	3,693	9,401	-6.294%
2026-07-23	1.3800	1.5000	1.3400	1.5000	-5.063%	8,311	9,827	-10.667%
2026-07-22	1.7100	1.7100	1.5600	1.5800	-9.195%	8,887	6,059	-15.190%
2026-07-21	1.7000	1.7400	1.6000	1.7400	-6.452%	1,387	5,144	-22.989%
2026-07-20	2.1000	2.1000	1.8000	1.8600	-18.062%	2,078	4,238	-27.957%
2026-07-17	2.3500	2.4600	2.2600	2.2700	+14.070%	154	4,153	-40.969%
2026-07-16	1.8300	2.0300	1.8200	1.9900	-6.132%	34	4,106	-32.663%
2026-07-15	2.1400	2.1800	2.1200	2.1200	-0.935%	27	4,087	-36.792%
2026-07-14	2.1600	2.3200	2.1000	2.1400	+2.885%	6,302	4,599	-37.383%
2026-07-13	2.2200	2.2300	2.0800	2.0800	-10.730%	122	3,889	-35.577%
2026-07-10	2.3900	2.4500	2.3200	2.3300	-7.171%	4,843	3,768	-42.489%
2026-07-09	2.3100	2.5100	2.3000	2.5100	+5.907%	10	2,639	-46.614%
2026-07-08	2.3800	2.4000	2.2400	2.3700	-8.494%	1,933	2,673	-43.460%
2026-07-07	2.8600	2.9000	2.5900	2.5900	-14.803%	136	4,481	-48.263%
2026-07-06	2.9900	3.0400	2.9900	3.0400	-5.000%	4	4,440	-55.921%
2026-07-02	3.3000	3.3000	3.1700	3.2000	-4.192%	45	4,436	-58.125%
2026-07-01	3.2900	3.5000	3.2900	3.3400	-15.869%	45	4,436	-59.880%
2026-06-30	4.1400	4.1400	3.9700	3.9700	-14.069%	88	4,436	-66.247%
2026-06-29	4.7000	4.7000	4.6200	4.6200	-1.911%	38	4,450	-70.996%
2026-06-25	4.9600	4.9600	4.7100	4.7100	-0.842%	15	4,438	-71.550%
2026-06-24	4.6500	4.7500	4.6500	4.7500	+22.423%	42	4,441	-71.789%
2026-06-23	3.8700	3.8800	3.8700	3.8800	+7.778%	4	4,472	-65.464%
2026-06-22	3.8000	3.8000	3.6000	3.6000	-19.283%	15	4,472	-62.778%
2026-06-18	4.6200	4.6200	4.4600	4.4600	+11.500%	73	4,876	-69.955%
2026-06-17	3.9500	4.0600	3.8000	4.0000	0.000%	339	4,876	-66.500%
2026-06-16	3.7000	4.0000	3.7000	4.0000	+12.676%	728	4,876	-66.500%
2026-06-15	3.7600	3.7600	3.5300	3.5500	-6.579%	154	5,552	-62.254%
2026-06-11	3.6200	3.8000	3.6200	3.8000	+21.795%	18	5,552	-64.737%
2026-06-10	3.3100	3.3100	3.1200	3.1200	-5.167%	21	5,558	-57.051%
2026-06-09	3.2600	3.2900	3.2600	3.2900	+1.858%	51	5,547	-59.271%
2026-06-08	3.2300	3.2300	3.2300	3.2300	-3.293%	50	5,547	-58.514%
2026-06-05	3.2400	3.3500	3.2000	3.3400	-9.730%	9	5,547	-59.880%
2026-06-04	3.7000	3.7000	3.7000	3.7000	+7.246%	70	5,546	-63.784%
2026-06-03	3.4800	3.4800	3.3500	3.4500	-4.167%	78	5,560	-61.159%
2026-06-02	3.7400	3.7400	3.6000	3.6000	+2.857%	3	5,532	-62.778%
2026-06-01	3.2000	3.5000	3.2000	3.5000	+2.339%	109	5,534	-61.714%
2026-05-29	3.5500	3.6500	3.4200	3.4200	-3.662%	4	5,539	-60.819%
2026-05-28	3.5500	3.5500	3.5200	3.5500	+6.928%	14	5,538	-62.254%
2026-05-27	3.3500	3.3500	3.2500	3.3200	+2.469%	62	5,534	-59.639%
2026-05-26	3.4400	3.4400	3.2200	3.2400	+8.000%	144	5,538	-58.642%
2026-05-22	3.0500	3.0500	2.8500	3.0000	+5.263%	87	5,539	-55.333%
2026-05-21	2.5400	2.9200	2.5400	2.8500	+0.707%	68	5,499	-52.982%
2026-05-20	2.4100	2.8800	2.3900	2.8300	+18.908%	430	5,499	-52.650%
2026-05-19	2.4100	2.4900	2.3000	2.3800	-11.524%	2,942	5,308	-43.697%
2026-05-18	2.6800	2.6900	2.5500	2.6900	-0.738%	152	5,308	-50.186%
2026-05-15	2.7600	2.8100	2.6600	2.7100	-22.571%	89	5,308	-50.554%
2026-05-14	3.5000	3.5800	3.5000	3.5000	+4.790%	1,902	2,500	-61.714%
2026-05-13	3.3400	3.3400	3.3400	3.3400	-3.188%	1	626	-59.880%
2026-05-12	3.4700	3.4700	3.4500	3.4500	-17.661%	7	626	-61.159%
2026-05-08	4.1900	4.1900	4.1900	4.1900	-3.009%	2	626	-68.019%
2026-05-07	4.3900	4.3900	4.3200	4.3200	+0.465%	6	626	-68.981%
2026-05-06	4.3500	4.3700	4.2900	4.3000	+8.861%	41	643	-68.837%
2026-05-05	3.9500	3.9500	3.9500	3.9500	+9.418%	1	631	-66.076%
2026-05-04	3.8300	3.8300	3.6100	3.6100	-13.012%	3	631	-62.881%
2026-05-01	4.1200	4.1500	4.1000	4.1500	+5.063%	8	640	-67.711%
2026-04-30	4.0000	4.0000	3.9400	3.9500	-2.709%	82	640	-66.076%
2026-04-29	4.1200	4.1200	4.0500	4.0600	-7.727%	600	685	-66.995%
2026-04-27	4.4000	4.4000	4.4000	4.4000	-9.465%	1	151	-69.545%
2026-04-07	4.8500	4.8700	4.8500	4.8600	-10.000%	62	151	-72.428%
2026-03-31	5.4000	5.4000	5.4000	5.4000	+13.684%	1	140	-75.185%
2026-03-27	4.7500	4.7500	4.7500	4.7500	-12.037%	1	140	-71.789%
2026-03-25	5.4000	5.4000	5.4000	5.4000	+14.894%	1	141	-75.185%
2026-03-24	4.7500	4.7500	4.7000	4.7000	-10.134%	11	141	-71.489%
2026-03-23	5.0500	5.2300	5.0500	5.2300	+3.976%	8	143	-74.379%
2026-03-20	5.1000	5.1000	4.9500	5.0300	-10.973%	14	141	-73.360%
2026-03-18	5.6500	5.6500	5.6500	5.6500	+3.860%	1	130	-76.283%
2026-03-13	5.4500	5.4500	5.4200	5.4400	-5.719%	5	130	-75.368%
2026-03-12	5.7700	5.7700	5.7700	5.7700	+2.305%	4	132	-76.776%
2026-03-11	5.9500	6.0000	5.6400	5.6400	-19.429%	13	136	-76.241%
2026-03-09	6.8500	7.0000	6.8500	7.0000	+4.478%	2	131	-80.857%
2026-03-06	6.4500	6.7000	6.4500	6.7000	-1.471%	42	130	-80.000%
2026-03-05	6.6500	6.8000	6.6300	6.8000	-4.895%	25	136	-80.294%
2026-03-04	7.1500	7.1500	7.1500	7.1500	-3.378%	19	134	-81.259%
2026-03-03	7.4000	7.4000	7.4000	7.4000	-4.393%	20	153	-81.892%
2026-02-26	7.7400	7.7400	7.7400	7.7400	+1.575%	3	153	-82.687%
2026-02-24	7.5700	7.6200	7.5700	7.6200	+7.022%	34	153	-82.415%
2026-02-20	7.1200	7.1200	7.1200	7.1200	-2.063%	1	149	-81.180%
2026-02-12	7.2700	7.2700	7.2700	7.2700	+10.486%	3	149	-81.568%
2026-02-10	6.5800	6.5800	6.5800	6.5800	+18.559%	1	146	-79.635%
2026-01-20	5.5400	5.5500	5.5400	5.5500	-9.016%	16	147	-75.856%
2026-01-13	6.1000	6.1000	6.1000	6.1000	+1.329%	1	138	-78.033%
2026-01-12	5.8500	6.0200	5.8500	6.0200	-3.680%	5	137	-77.741%
2026-01-07	6.2500	6.2500	6.2500	6.2500	+9.649%	1	132	-78.560%
2026-01-06	5.7000	5.7000	5.7000	5.7000	-5.000%	10	131	-76.491%
2026-01-02	5.9000	6.0000	5.9000	6.0000	+2.564%	6	121	-77.667%
2025-12-31	5.9500	5.9500	5.8500	5.8500	-7.143%	6	121	-77.094%
2025-12-30	6.3000	6.3000	6.3000	6.3000	-1.869%	1	121	-78.730%
2025-12-24	6.4200	6.4200	6.4200	6.4200	+3.548%	2	122	-79.128%
2025-12-22	6.2000	6.2000	6.2000	6.2000	-2.362%	1	122	-78.387%
2025-12-19	6.3500	6.3500	6.3500	6.3500	-2.308%	1	121	-78.898%
2025-12-16	6.5000	6.5000	6.5000	6.5000	+1.562%	1	120	-79.385%
2025-12-15	6.4000	6.4000	6.4000	6.4000	+2.400%	1	119	-79.063%
2025-12-12	6.3500	6.3500	6.2500	6.2500	-11.972%	5	118	-78.560%
2025-12-10	7.1500	7.1500	7.0600	7.1000	+1.429%	63	113	-81.127%
2025-12-09	7.0000	7.0000	7.0000	7.0000	+4.478%	1	52	-80.857%
2025-12-08	6.8000	6.8000	6.6500	6.7000	-5.634%	10	51	-80.000%
2025-12-05	7.0500	7.1000	7.0000	7.1000	-5.333%	9	46	-81.127%
2025-12-04	7.5000	7.5000	7.5000	7.5000	-1.316%	1	41	-82.133%
2025-12-01	7.7000	7.7000	7.6000	7.6000	-12.644%	24	41	-82.368%
2025-11-26	8.7000	8.7000	8.7000	8.7000	+10.127%	5	28	-84.598%
2025-11-19	7.9000	7.9000	7.9000	7.9000	+1.935%	2	28	-83.038%
2025-11-18	7.7500	7.7500	7.7500	7.7500	-2.270%	1	26	-82.710%
2025-11-14	7.9300	7.9300	7.9300	7.9300	-3.645%	1	27	-83.102%
2025-11-13	8.2300	8.2300	8.2300	8.2300	+5.784%	1	26	-83.718%
2025-11-05	8.0000	8.0000	7.7800	7.7800	-19.295%	3	27	-82.776%
2025-10-29	9.6400	9.6400	9.6400	9.6400	-0.207%	1	27	-86.100%
2025-10-24	9.6600	9.6600	9.6600	9.6600	-0.617%	1	26	-86.128%
2025-10-20	9.7200	9.7200	9.7200	9.7200	+11.340%	1	25	-86.214%
2025-10-10	8.7300	8.7300	8.7300	8.7300	+9.262%	4	25	-84.651%
2025-10-06	7.9900	7.9900	7.9900	7.9900	-4.197%	10	25	-83.229%
2025-10-02	8.3400	8.3400	8.3400	8.3400	+5.838%	10	34	-83.933%
2025-09-26	7.8800	7.8800	7.8800	7.8800	+2.338%	1	27	-82.995%
2025-09-23	7.7000	7.7400	7.7000	7.7000	-5.521%	6	26	-82.597%
2025-09-18	8.1100	8.1500	8.0500	8.1500	0.000%	20	20	-83.558%