Dark

TLT20260918C84
TLT Sep 18 2026 84.00 Call (TLT260918C00084000)
option OPRA

EOD

Aug 5, 2026

0.8700+8.750%(+0.0700)610

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8300	0.8700	0.7800	0.8700	+8.750%	610	15,926	0.000%
2026-08-04	0.7700	0.8000	0.7200	0.8000	+19.403%	3,348	15,834	+8.750%
2026-08-03	0.6900	0.7200	0.6300	0.6700	+1.515%	1,744	14,819	+29.851%
2026-07-31	0.7000	0.7000	0.5600	0.6600	-15.385%	4,198	14,703	+31.818%
2026-07-30	0.8200	0.8700	0.7700	0.7800	-8.235%	856	13,417	+11.538%
2026-07-29	1.2500	1.2500	0.8400	0.8500	-34.615%	3,431	13,220	+2.353%
2026-07-28	1.1300	1.3200	1.1200	1.3000	+14.035%	833	13,963	-33.077%
2026-07-27	1.1000	1.1500	1.0200	1.1400	+15.152%	7,182	13,894	-23.684%
2026-07-24	1.0200	1.1500	0.9600	0.9900	-1.980%	9,501	14,423	-12.121%
2026-07-23	0.9500	1.0400	0.7500	1.0100	-7.339%	2,340	13,825	-13.861%
2026-07-22	1.1600	1.1700	1.0700	1.0900	-8.403%	1,583	12,721	-20.183%
2026-07-21	1.1900	1.2100	1.0900	1.1900	-7.031%	2,128	11,510	-26.891%
2026-07-20	1.4700	1.4700	1.2300	1.2800	-21.951%	591	9,892	-32.031%
2026-07-17	1.6700	1.7600	1.6200	1.6400	+10.811%	275	9,796	-46.951%
2026-07-16	1.2900	1.4800	1.2800	1.4800	-4.516%	372	9,882	-41.216%
2026-07-15	1.5500	1.5900	1.4700	1.5500	0.000%	8,555	9,636	-43.871%
2026-07-14	1.6100	1.7000	1.4800	1.5500	+1.974%	1,471	9,232	-43.871%
2026-07-13	1.5700	1.6300	1.5000	1.5200	-11.628%	1,011	8,737	-42.763%
2026-07-10	1.7200	1.8200	1.6900	1.7200	-4.444%	1,746	8,444	-49.419%
2026-07-09	1.6700	1.8700	1.6700	1.8000	+5.882%	3,641	8,803	-51.667%
2026-07-08	1.7800	1.7900	1.6500	1.7000	-11.917%	290	7,514	-48.824%
2026-07-07	2.1000	2.1000	1.9300	1.9300	-14.978%	326	7,369	-54.922%
2026-07-06	2.3000	2.3000	2.2600	2.2700	-7.724%	28	7,071	-61.674%
2026-07-02	2.4600	2.4600	2.4600	2.4600	-5.385%	8	7,035	-64.634%
2026-07-01	2.5800	2.7200	2.5800	2.6000	-17.460%	33	7,035	-66.538%
2026-06-30	3.4900	3.5100	3.1500	3.1500	-16.446%	1,130	7,007	-72.381%
2026-06-29	3.7600	3.8400	3.7600	3.7700	+3.288%	54	7,123	-76.923%
2026-06-26	3.7000	3.7000	3.6500	3.6500	-3.947%	11	7,137	-76.164%
2026-06-25	4.0000	4.0200	3.8000	3.8000	-1.299%	15	7,136	-77.105%
2026-06-24	3.8400	3.9300	3.8400	3.8500	+25.817%	33	7,145	-77.403%
2026-06-23	3.0300	3.0800	3.0300	3.0600	+1.325%	6	7,148	-71.569%
2026-06-22	3.0000	3.0500	2.9600	3.0200	-11.176%	181	7,148	-71.192%
2026-06-18	3.8000	3.8000	3.4000	3.4000	+6.918%	1,800	7,833	-74.412%
2026-06-17	3.2000	3.3700	3.1000	3.1800	+7.797%	678	7,833	-72.642%
2026-06-16	2.9500	2.9500	2.9500	2.9500	+4.240%	4	7,833	-70.508%
2026-06-15	3.0200	3.1000	2.8100	2.8300	-0.702%	1,835	8,384	-69.258%
2026-06-12	2.8000	2.9400	2.8000	2.8500	-8.360%	607	8,384	-69.474%
2026-06-11	2.7700	3.1100	2.7700	3.1100	+20.077%	65	8,384	-72.026%
2026-06-10	2.6400	2.6400	2.5900	2.5900	+1.569%	6	8,389	-66.409%
2026-06-09	2.5300	2.6300	2.4500	2.5500	+4.082%	18	8,383	-65.882%
2026-06-08	2.6700	2.6700	2.4500	2.4500	-7.547%	1,527	8,379	-64.490%
2026-06-05	2.5700	2.7500	2.5000	2.6500	-7.666%	231	7,285	-67.170%
2026-06-04	2.9300	2.9400	2.8200	2.8700	+6.691%	942	7,300	-69.686%
2026-06-03	2.6900	2.6900	2.6900	2.6900	-9.122%	2	7,776	-67.658%
2026-06-02	3.0700	3.0700	2.9600	2.9600	+2.422%	6	7,827	-70.608%
2026-06-01	2.5600	2.8900	2.5500	2.8900	+3.584%	21	7,828	-69.896%
2026-05-29	2.9400	2.9400	2.7800	2.7900	-4.778%	159	7,836	-68.817%
2026-05-28	3.0000	3.0000	2.7900	2.9300	+10.566%	186	7,901	-70.307%
2026-05-27	2.6700	2.7600	2.5900	2.6500	+1.533%	447	8,016	-67.170%
2026-05-26	2.7800	2.7800	2.5500	2.6100	+5.668%	4,367	7,863	-66.667%
2026-05-22	2.4600	2.4700	2.2400	2.4700	+5.556%	2,517	7,930	-64.777%
2026-05-21	2.0600	2.3600	2.0600	2.3400	+2.632%	2,499	6,653	-62.821%
2026-05-20	1.9400	2.3200	1.9400	2.2800	+17.526%	2,776	6,653	-61.842%
2026-05-19	1.9300	1.9800	1.8400	1.9400	-10.599%	5,007	5,992	-55.155%
2026-05-18	2.1200	2.2500	2.0600	2.1700	-0.913%	841	5,992	-59.908%
2026-05-15	2.2300	2.3000	2.1500	2.1900	-20.939%	1,192	5,992	-60.274%
2026-05-12	2.7700	2.7700	2.7700	2.7700	-15.291%	1	2,114	-68.592%
2026-05-11	3.2700	3.2700	3.2700	3.2700	-6.571%	1	2,114	-73.394%
2026-05-08	3.6000	3.6000	3.5000	3.5000	+17.450%	3	2,114	-75.143%
2026-05-04	3.0500	3.0500	2.9500	2.9800	-6.875%	13	2,114	-70.805%
2026-04-30	3.3500	3.3500	3.2000	3.2000	-1.538%	37	2,109	-72.813%
2026-04-29	3.2500	3.2500	3.2500	3.2500	-9.218%	10	2,154	-73.231%
2026-04-28	3.5000	3.5800	3.5000	3.5800	-1.918%	60	2,144	-75.698%
2026-04-27	3.8000	3.8000	3.6500	3.6500	-3.183%	10	2,120	-76.164%
2026-04-24	3.7700	3.7700	3.7700	3.7700	-8.717%	10	2,120	-76.923%
2026-04-22	4.1400	4.1500	4.1300	4.1300	+3.250%	1,000	2,120	-78.935%
2026-04-21	4.1000	4.1000	4.0000	4.0000	-4.988%	105	1,120	-78.250%
2026-04-17	4.2000	4.2600	4.2000	4.2100	-5.393%	1,000	1,120	-79.335%
2026-04-14	4.3700	4.4600	4.3500	4.4500	+9.877%	51	462	-80.449%
2026-04-13	4.0500	4.0500	4.0500	4.0500	-0.735%	5	432	-78.519%
2026-04-10	4.0500	4.0800	4.0000	4.0800	-1.923%	20	432	-78.676%
2026-04-07	4.1600	4.1600	4.1600	4.1600	-5.455%	60	427	-79.087%
2026-04-06	4.4000	4.4000	4.4000	4.4000	-3.930%	1	367	-80.227%
2026-04-01	4.6500	4.6500	4.5800	4.5800	+0.219%	16	367	-81.004%
2026-03-31	4.5700	4.5700	4.5700	4.5700	+5.057%	1	364	-80.963%
2026-03-26	4.3500	4.3500	4.3500	4.3500	-5.640%	10	364	-80.000%
2026-03-23	4.3400	4.6100	4.3400	4.6100	+5.977%	13	354	-81.128%
2026-03-20	4.5500	4.5500	4.3500	4.3500	-12.651%	16	347	-80.000%
2026-03-18	4.9800	4.9800	4.9800	4.9800	+3.750%	1	347	-82.530%
2026-03-13	4.8000	4.8000	4.8000	4.8000	-3.614%	8	347	-81.875%
2026-03-12	4.9800	4.9800	4.9800	4.9800	-0.400%	16	339	-82.530%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-17.763%	20	339	-82.600%
2026-03-09	6.0800	6.0800	6.0800	6.0800	+2.185%	1	319	-85.691%
2026-03-06	5.7000	5.9500	5.7000	5.9500	0.000%	11	319	-85.378%
2026-03-05	5.9000	5.9500	5.9000	5.9500	-5.556%	6	320	-85.378%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-5.263%	6	319	-86.190%
2026-03-03	6.3500	6.6500	6.3500	6.6500	-5.000%	11	324	-86.917%
2026-02-26	6.8800	7.0000	6.8800	7.0000	+4.790%	10	324	-87.571%
2026-02-25	6.7500	6.7500	6.6800	6.6800	-4.979%	10	316	-86.976%
2026-02-17	7.0300	7.0300	7.0300	7.0300	+51.509%	1	316	-87.624%
2026-02-03	4.6400	4.6400	4.6400	4.6400	-3.333%	2	315	-81.250%
2026-02-02	4.8000	4.8000	4.8000	4.8000	-9.434%	5	317	-81.875%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-1.304%	2	317	-83.585%
2026-01-16	5.6100	5.6100	5.3700	5.3700	+0.374%	70	265	-83.799%
2026-01-13	5.4000	5.4000	5.2500	5.3500	-0.926%	3	265	-83.738%
2026-01-12	5.4000	5.4000	5.4000	5.4000	+3.846%	1	262	-83.889%
2026-01-06	5.2400	5.2400	5.1500	5.2000	-1.887%	10	261	-83.269%
2026-01-05	5.2500	5.3000	5.2500	5.3000	+1.923%	2	253	-83.585%
2026-01-02	5.3000	5.3000	5.2000	5.2000	-7.638%	23	253	-83.269%
2025-12-29	5.8500	5.8500	5.6300	5.6300	-4.576%	2	241	-84.547%
2025-12-16	5.8000	5.9000	5.8000	5.9000	+5.169%	2	241	-85.254%
2025-12-12	5.6700	5.7000	5.6100	5.6100	-9.807%	22	239	-84.492%
2025-12-10	6.3000	6.3000	6.2200	6.2200	-1.270%	2	224	-86.013%
2025-12-09	6.3000	6.3000	6.3000	6.3000	+3.279%	2	224	-86.190%
2025-12-08	6.1900	6.1900	6.0500	6.1000	-3.937%	5	224	-85.738%
2025-12-05	6.3500	6.3500	6.3500	6.3500	-5.224%	1	223	-86.299%
2025-12-04	6.7000	6.7000	6.7000	6.7000	-2.190%	16	222	-87.015%
2025-12-02	6.8500	6.8500	6.8500	6.8500	-0.725%	2	222	-87.299%
2025-12-01	6.9000	6.9000	6.9000	6.9000	-13.750%	9	222	-87.391%
2025-11-26	7.7000	8.0000	7.7000	8.0000	+12.676%	6	221	-89.125%
2025-11-18	7.0000	7.1000	7.0000	7.1000	-3.401%	2	221	-87.746%
2025-11-05	7.3500	7.3500	7.3500	7.3500	-11.446%	1	222	-88.163%
2025-10-10	8.1000	8.3000	8.1000	8.3000	+8.497%	4	222	-89.518%
2025-10-08	7.5500	7.6500	7.5500	7.6500	+6.398%	9	219	-88.627%
2025-10-06	7.2000	7.2000	7.1900	7.1900	-5.395%	16	212	-87.900%
2025-09-30	7.6000	7.6000	7.5900	7.6000	-1.935%	155	197	-88.553%
2025-09-29	7.7500	7.7500	7.7500	7.7500	+7.341%	1	42	-88.774%
2025-09-26	7.3000	7.3000	7.2200	7.2200	+0.557%	2	42	-87.950%
2025-09-25	7.0000	7.1800	7.0000	7.1800	+0.420%	2	42	-87.883%
2025-09-24	7.3000	7.3000	7.1500	7.1500	-0.140%	7	41	-87.832%
2025-09-23	7.1000	7.3000	7.1000	7.1600	+0.140%	29	35	-87.849%
2025-09-22	7.0300	7.1500	7.0300	7.1500	-2.055%	2	8	-87.832%
2025-09-19	7.3000	7.3000	7.3000	7.3000	-2.667%	1	0	-88.082%
2025-09-18	7.5000	7.5000	7.5000	7.5000	0.000%	5	0	-88.400%