Dark

TLT20260918C85
TLT Sep 18 2026 85.00 Call (TLT260918C00085000)
option OPRA

EOD

Aug 5, 2026

0.5200+10.638%(+0.0500)2,592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4800	0.5300	0.4500	0.5200	+10.638%	2,592	62,726	0.000%
2026-08-04	0.4500	0.4700	0.4300	0.4700	+17.500%	10,403	61,772	+10.638%
2026-08-03	0.4300	0.4300	0.3500	0.4000	0.000%	3,608	60,591	+30.000%
2026-07-31	0.4100	0.4200	0.3400	0.4000	-14.894%	7,924	58,201	+30.000%
2026-07-30	0.5400	0.5500	0.4700	0.4700	-6.000%	14,790	62,473	+10.638%
2026-07-29	0.8000	0.8100	0.5000	0.5000	-38.272%	13,360	60,992	+4.000%
2026-07-28	0.7200	0.8600	0.7100	0.8100	+10.959%	2,695	53,318	-35.802%
2026-07-27	0.7200	0.7300	0.6500	0.7300	+15.873%	8,593	54,370	-28.767%
2026-07-24	0.6700	0.7500	0.6200	0.6300	-7.353%	2,659	48,223	-17.460%
2026-07-23	0.6900	0.7000	0.5700	0.6800	-4.225%	12,934	47,396	-23.529%
2026-07-22	0.7600	0.8000	0.7000	0.7100	-10.127%	4,434	36,106	-26.761%
2026-07-21	0.7800	0.8000	0.7100	0.7900	-5.952%	1,904	33,518	-34.177%
2026-07-20	1.0100	1.0100	0.8200	0.8400	-23.636%	6,771	32,429	-38.095%
2026-07-17	1.1500	1.2400	1.1000	1.1000	+12.245%	2,681	29,122	-52.727%
2026-07-16	0.8700	0.9800	0.8500	0.9800	-2.970%	13,042	31,125	-46.939%
2026-07-15	1.0200	1.0800	1.0000	1.0100	-3.810%	2,242	24,001	-48.515%
2026-07-14	1.1000	1.2000	1.0200	1.0500	-1.869%	2,503	23,961	-50.476%
2026-07-13	1.1200	1.1400	1.0500	1.0700	-13.710%	2,677	22,498	-51.402%
2026-07-10	1.2500	1.2900	1.1900	1.2400	-4.615%	1,055	20,625	-58.065%
2026-07-09	1.2000	1.3500	1.1800	1.3000	+8.333%	2,920	20,405	-60.000%
2026-07-08	1.2700	1.2900	1.1600	1.2000	-10.448%	9,785	18,597	-56.667%
2026-07-07	1.5600	1.5600	1.3400	1.3400	-23.864%	1,897	15,066	-61.194%
2026-07-06	1.8000	1.8000	1.6600	1.7600	-5.882%	2,576	14,614	-70.455%
2026-07-02	1.8100	1.9900	1.7800	1.8700	-3.608%	10,039	9,285	-72.193%
2026-07-01	1.9300	2.0600	1.9100	1.9400	-19.835%	575	9,285	-73.196%
2026-06-30	2.8000	2.8000	2.4200	2.4200	-20.656%	158	8,830	-78.512%
2026-06-29	3.0200	3.1000	2.9400	3.0500	+3.041%	672	8,683	-82.951%
2026-06-26	2.7700	2.9700	2.7700	2.9600	-2.951%	1,102	8,834	-82.432%
2026-06-25	3.2700	3.4000	3.0000	3.0500	-2.556%	2,761	9,111	-82.951%
2026-06-24	2.8900	3.1500	2.8900	3.1300	+37.281%	3,227	9,792	-83.387%
2026-06-23	2.3300	2.4600	2.2600	2.2800	+0.885%	1,465	10,688	-77.193%
2026-06-22	2.3700	2.3900	2.1800	2.2600	-15.356%	817	10,239	-76.991%
2026-06-18	2.9900	3.0500	2.6500	2.6700	+5.118%	1,426	10,801	-80.524%
2026-06-17	2.5000	2.5600	2.4400	2.5400	+3.252%	125	10,801	-79.528%
2026-06-16	2.2900	2.5100	2.2900	2.4600	+14.419%	69	10,801	-78.862%
2026-06-15	2.3700	2.4000	2.1500	2.1500	-2.715%	332	10,413	-75.814%
2026-06-12	2.2400	2.3000	2.1500	2.2100	-11.245%	366	10,413	-76.471%
2026-06-11	2.0800	2.5000	2.0100	2.4900	+29.016%	1,173	10,413	-79.116%
2026-06-10	2.0200	2.0500	1.8400	1.9300	-7.656%	293	9,646	-73.057%
2026-06-09	2.0000	2.0900	1.9000	2.0900	+12.366%	434	9,467	-75.120%
2026-06-08	2.0600	2.0600	1.8600	1.8600	-9.268%	1,750	9,389	-72.043%
2026-06-05	1.9500	2.1500	1.9200	2.0500	-8.482%	340	8,886	-74.634%
2026-06-04	2.2600	2.2900	2.2200	2.2400	+2.752%	14	8,666	-76.786%
2026-06-03	2.1900	2.2300	2.1000	2.1800	-7.234%	666	8,705	-76.147%
2026-06-02	2.4500	2.4500	2.3000	2.3500	+5.856%	81	8,717	-77.872%
2026-06-01	2.0200	2.3000	1.9900	2.2200	+2.778%	980	8,714	-76.577%
2026-05-29	2.3300	2.3600	2.1600	2.1600	-6.897%	3,064	8,991	-75.926%
2026-05-28	2.1600	2.3300	2.1000	2.3200	+8.411%	1,124	9,315	-77.586%
2026-05-27	2.1100	2.1800	2.0600	2.1400	+3.382%	289	9,585	-75.701%
2026-05-26	2.2300	2.2300	2.0200	2.0700	+6.701%	1,324	9,835	-74.879%
2026-05-22	1.9500	1.9500	1.7700	1.9400	+3.191%	158	10,061	-73.196%
2026-05-21	1.7400	1.8800	1.6200	1.8800	+1.075%	1,103	10,084	-72.340%
2026-05-20	1.5600	1.8600	1.5400	1.8600	+22.368%	2,384	10,084	-72.043%
2026-05-19	1.5200	1.6000	1.4400	1.5200	-12.139%	9,048	12,332	-65.789%
2026-05-18	1.6900	1.8000	1.6200	1.7300	-1.705%	725	12,332	-69.942%
2026-05-15	1.7600	1.8100	1.6900	1.7600	-18.894%	2,353	12,332	-70.455%
2026-05-14	2.3100	2.3700	2.1700	2.1700	+1.402%	1,498	6,402	-76.037%
2026-05-13	2.1900	2.1900	2.0700	2.1400	-4.464%	2,744	5,489	-75.701%
2026-05-12	2.2900	2.3100	2.1500	2.2400	-11.462%	1,340	5,489	-76.786%
2026-05-11	2.6700	2.6700	2.5300	2.5300	-11.228%	6	5,489	-79.447%
2026-05-08	3.0100	3.0100	2.8500	2.8500	+5.166%	14	2,383	-81.754%
2026-05-07	3.0200	3.0200	2.7100	2.7100	-8.446%	85	2,381	-80.812%
2026-05-06	3.0100	3.0100	2.9600	2.9600	+8.824%	12	2,325	-82.432%
2026-05-05	2.5800	2.7200	2.5400	2.7200	+8.367%	948	2,325	-80.882%
2026-05-04	2.5700	2.6200	2.3800	2.5100	-10.357%	1,089	1,448	-79.283%
2026-05-01	2.7200	2.9800	2.6500	2.8000	+1.449%	129	732	-81.429%
2026-04-30	2.7800	2.7800	2.7300	2.7600	+1.471%	19	732	-81.159%
2026-04-29	2.8500	2.8500	2.7200	2.7200	-7.797%	41	727	-80.882%
2026-04-28	2.9500	2.9500	2.9500	2.9500	-1.667%	1	703	-82.373%
2026-04-27	3.1800	3.1800	3.0000	3.0000	-8.537%	64	704	-82.667%
2026-04-24	3.3200	3.3200	3.2800	3.2800	-0.606%	48	690	-84.146%
2026-04-23	3.3800	3.3800	3.3000	3.3000	-2.941%	3	642	-84.242%
2026-04-21	3.4700	3.4800	3.3800	3.4000	-5.556%	154	491	-84.706%
2026-04-17	3.6300	3.6300	3.6000	3.6000	+14.286%	29	491	-85.556%
2026-04-16	3.1600	3.1600	3.1500	3.1500	-9.222%	40	470	-83.492%
2026-04-15	3.5000	3.5000	3.4700	3.4700	-7.467%	3	430	-85.014%
2026-04-14	3.5500	3.7500	3.5500	3.7500	+7.143%	59	481	-86.133%
2026-04-13	3.4200	3.5000	3.3500	3.5000	-13.366%	9	488	-85.143%
2026-04-08	4.0400	4.0400	4.0400	4.0400	+1.763%	1	484	-87.129%
2026-04-01	3.9700	3.9700	3.9700	3.9700	+2.584%	5	485	-86.902%
2026-03-31	3.9000	3.9000	3.8700	3.8700	-6.522%	6	484	-86.563%
2026-03-30	4.1400	4.1500	4.1300	4.1400	+14.681%	50	486	-87.440%
2026-03-27	3.5500	3.6100	3.5500	3.6100	-9.750%	52	497	-85.596%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-3.846%	1	446	-87.000%
2026-03-25	4.0600	4.2000	4.0600	4.1600	+10.053%	24	446	-87.500%
2026-03-24	3.5500	3.7800	3.5500	3.7800	-1.047%	92	442	-86.243%
2026-03-20	3.8200	3.9400	3.7700	3.8200	-13.182%	15	352	-86.387%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-1.124%	2	338	-88.182%
2026-03-17	4.4500	4.4500	4.4500	4.4500	+0.907%	1	338	-88.315%
2026-03-16	4.3700	4.4100	4.3000	4.4100	+6.265%	5	337	-88.209%
2026-03-13	4.1500	4.1500	4.1500	4.1500	-2.810%	1	340	-87.470%
2026-03-12	4.2700	4.2700	4.2700	4.2700	-19.129%	2	339	-87.822%
2026-03-10	5.2800	5.2800	5.2800	5.2800	+0.571%	1	337	-90.152%
2026-03-06	5.0500	5.2500	5.0500	5.2500	-1.130%	13	339	-90.095%
2026-03-05	5.1800	5.3100	5.1800	5.3100	-4.324%	9	350	-90.207%
2026-03-04	5.5500	5.5500	5.5500	5.5500	-4.310%	7	353	-90.631%
2026-03-03	5.8000	5.8000	5.8000	5.8000	-1.024%	10	360	-91.034%
2026-03-02	6.0300	6.0300	5.8500	5.8600	-11.212%	5	367	-91.126%
2026-02-27	6.4700	6.6100	6.4700	6.6000	+6.796%	33	362	-92.121%
2026-02-26	6.1800	6.1800	6.1800	6.1800	+3.172%	2	349	-91.586%
2026-02-24	5.9900	5.9900	5.9900	5.9900	+3.276%	1	349	-91.319%
2026-02-23	5.8000	5.8000	5.8000	5.8000	+3.943%	50	349	-91.034%
2026-02-20	5.5800	5.5800	5.5800	5.5800	-5.102%	3	299	-90.681%
2026-02-19	5.8000	5.8800	5.8000	5.8800	-2.163%	12	296	-91.156%
2026-02-18	6.0100	6.0100	6.0100	6.0100	+0.167%	10	305	-91.348%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+2.564%	18	277	-91.333%
2026-02-12	5.2000	5.8500	5.2000	5.8500	+19.388%	20	277	-91.111%
2026-02-11	4.9000	4.9000	4.9000	4.9000	-4.854%	10	293	-89.388%
2026-02-10	5.1500	5.1500	5.1500	5.1500	+13.187%	1	283	-89.903%
2026-02-02	4.5500	4.5500	4.5500	4.5500	-3.397%	1	284	-88.571%
2026-01-29	4.3400	4.7100	4.3400	4.7100	+4.667%	133	283	-88.960%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-10.000%	1	175	-88.444%
2026-01-26	5.1300	5.1300	5.0000	5.0000	+6.383%	10	175	-89.600%
2026-01-23	4.7000	4.7000	4.7000	4.7000	+4.444%	20	175	-88.936%
2026-01-22	4.5000	4.5000	4.5000	4.5000	+7.399%	5	195	-88.444%
2026-01-20	4.2100	4.3500	4.1900	4.1900	-20.190%	30	195	-87.589%
2026-01-15	5.2600	5.2600	5.2500	5.2500	+2.140%	32	165	-90.095%
2026-01-14	5.0700	5.1400	5.0700	5.1400	+9.362%	2	133	-89.883%
2026-01-13	4.7500	4.7500	4.6500	4.7000	+0.213%	4	133	-88.936%
2026-01-12	4.5400	4.7500	4.5400	4.6900	+1.515%	14	129	-88.913%
2026-01-08	4.5500	4.6500	4.5500	4.6200	-7.415%	20	125	-88.745%
2026-01-07	4.7000	4.9900	4.7000	4.9900	+10.889%	74	123	-89.579%
2026-01-06	4.5800	4.6000	4.4500	4.5000	-2.174%	47	81	-88.444%
2026-01-05	4.6500	4.6500	4.5500	4.6000	0.000%	4	78	-88.696%
2026-01-02	4.6100	4.6800	4.5000	4.6000	-2.542%	22	78	-88.696%
2025-12-31	5.0000	5.0700	4.6100	4.7200	-5.030%	28	71	-88.983%
2025-12-30	4.9500	4.9700	4.9500	4.9700	-1.389%	5	71	-89.537%
2025-12-29	5.0500	5.0500	5.0400	5.0400	-4.183%	34	66	-89.683%
2025-12-24	5.1000	5.2600	5.1000	5.2600	+4.158%	3	77	-90.114%
2025-12-19	5.2000	5.2000	5.0500	5.0500	-1.942%	2	77	-89.703%
2025-12-17	5.1500	5.1500	5.1500	5.1500	0.000%	2	76	-89.903%
2025-12-16	5.0600	5.1500	5.0500	5.1500	-8.688%	4	74	-89.903%
2025-12-09	5.7700	5.7700	5.6400	5.6400	+1.257%	10	74	-90.780%
2025-12-08	5.5700	5.5700	5.5700	5.5700	-5.593%	2	76	-90.664%
2025-12-05	5.9000	5.9000	5.9000	5.9000	-5.297%	5	75	-91.186%
2025-12-03	6.2700	6.2700	6.2300	6.2300	-0.320%	2	75	-91.653%
2025-12-02	6.2500	6.2500	6.2500	6.2500	0.000%	2	74	-91.680%
2025-12-01	6.2500	6.2500	6.2500	6.2500	-13.194%	1	74	-91.680%
2025-11-26	7.1000	7.2000	7.1000	7.2000	+12.500%	2	76	-92.778%
2025-11-18	6.6500	6.6500	6.4000	6.4000	-3.030%	2	76	-91.875%
2025-11-17	6.6000	6.6000	6.6000	6.6000	+1.538%	1	77	-92.121%
2025-11-05	6.7000	6.7000	6.5000	6.5000	-7.801%	7	77	-92.000%
2025-11-03	7.0500	7.0500	7.0500	7.0500	-13.814%	1	71	-92.624%
2025-10-24	8.1900	8.1900	8.1800	8.1800	+4.204%	14	71	-93.643%
2025-10-15	7.8700	7.8700	7.8500	7.8500	+6.081%	5	54	-93.376%
2025-10-13	7.4000	7.4000	7.4000	7.4000	+4.668%	3	55	-92.973%
2025-10-08	7.0700	7.0700	7.0700	7.0700	+2.762%	6	52	-92.645%
2025-10-07	6.8500	6.8800	6.8500	6.8800	+1.926%	6	52	-92.442%
2025-10-06	6.7500	6.7500	6.7500	6.7500	-4.255%	1	46	-92.296%
2025-10-01	7.1000	7.1000	7.0500	7.0500	+3.070%	6	46	-92.624%
2025-09-30	7.0000	7.0000	6.8100	6.8400	-2.286%	23	49	-92.398%
2025-09-29	7.0000	7.0000	7.0000	7.0000	+5.263%	1	29	-92.571%
2025-09-26	6.6500	6.6500	6.6500	6.6500	+1.527%	2	28	-92.180%
2025-09-25	6.5500	6.5500	6.5500	6.5500	-0.758%	3	26	-92.061%
2025-09-23	6.5500	6.6700	6.5500	6.6000	+2.804%	11	25	-92.121%
2025-09-22	6.4200	6.4200	6.4200	6.4200	-2.727%	1	15	-91.900%
2025-09-19	6.7000	6.7000	6.6000	6.6000	-5.036%	3	0	-92.121%
2025-09-18	6.9800	6.9800	6.9500	6.9500	0.000%	11	0	-92.518%