Dark

TLT20260918C86
TLT Sep 18 2026 86.00 Call (TLT260918C00086000)
option OPRA

EOD

Aug 5, 2026

0.2800+3.704%(+0.0100)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2800	0.3100	0.2500	0.2800	+3.704%	333	37,087	0.000%
2026-08-04	0.2600	0.2700	0.2400	0.2700	+17.391%	10,780	38,220	+3.704%
2026-08-03	0.2400	0.2400	0.2100	0.2300	0.000%	1,437	41,177	+21.739%
2026-07-31	0.2400	0.2500	0.2000	0.2300	-17.857%	1,291	40,611	+21.739%
2026-07-30	0.3100	0.3300	0.2800	0.2800	-9.677%	13,696	42,546	0.000%
2026-07-29	0.4900	0.5000	0.3000	0.3100	-40.385%	1,210	42,549	-9.677%
2026-07-28	0.4600	0.5300	0.4400	0.5200	+15.556%	689	42,401	-46.154%
2026-07-27	0.4600	0.4600	0.4000	0.4500	+12.500%	407	41,997	-37.778%
2026-07-24	0.4200	0.4700	0.3800	0.4000	-6.977%	292	42,069	-30.000%
2026-07-23	0.4200	0.4500	0.3800	0.4300	-4.444%	309	41,911	-34.884%
2026-07-22	0.4800	0.5100	0.4500	0.4500	-10.000%	167	41,832	-37.778%
2026-07-21	0.4800	0.5100	0.4300	0.5000	-5.660%	2,363	41,807	-44.000%
2026-07-20	0.6500	0.6500	0.5200	0.5300	-28.378%	810	40,913	-47.170%
2026-07-17	0.7500	0.8400	0.7300	0.7400	+19.355%	4,525	40,549	-62.162%
2026-07-16	0.5600	0.6300	0.5400	0.6200	-8.824%	6,749	41,142	-54.839%
2026-07-15	0.6900	0.7200	0.6600	0.6800	-4.225%	12,488	40,029	-58.824%
2026-07-14	0.7500	0.8000	0.6900	0.7100	-4.054%	623	31,741	-60.563%
2026-07-13	0.7600	0.7800	0.7100	0.7400	-11.905%	3,046	31,760	-62.162%
2026-07-10	0.8600	0.8900	0.8300	0.8400	-8.696%	692	30,245	-66.667%
2026-07-09	0.8400	0.9400	0.8200	0.9200	+8.235%	573	29,878	-69.565%
2026-07-08	0.8700	0.8700	0.7900	0.8500	-12.371%	937	29,874	-67.059%
2026-07-07	1.0800	1.1100	0.9600	0.9700	-21.774%	5,634	29,731	-71.134%
2026-07-06	1.2500	1.2600	1.1600	1.2400	-7.463%	12,060	29,359	-77.419%
2026-07-02	1.2900	1.4400	1.2500	1.3400	-3.597%	7,396	25,344	-79.104%
2026-07-01	1.3700	1.5400	1.3700	1.3900	-18.713%	6,008	25,344	-79.856%
2026-06-30	2.1300	2.1300	1.7100	1.7100	-27.234%	2,442	25,558	-83.626%
2026-06-29	2.2700	2.3800	2.2700	2.3500	+3.524%	2,433	25,659	-88.085%
2026-06-26	2.1300	2.2900	2.1100	2.2700	-2.575%	223	24,467	-87.665%
2026-06-25	2.5700	2.6300	2.3300	2.3300	-4.508%	8,279	24,453	-87.983%
2026-06-24	2.2400	2.4500	2.2300	2.4400	+43.529%	673	25,512	-88.525%
2026-06-23	1.7700	1.8400	1.6800	1.7000	+0.592%	227	25,546	-83.529%
2026-06-22	1.7900	1.7900	1.6200	1.6900	-16.749%	411	25,516	-83.432%
2026-06-18	2.3300	2.3800	2.0200	2.0300	+7.407%	684	25,184	-86.207%
2026-06-17	1.8800	2.0100	1.8000	1.8900	+0.532%	699	25,184	-85.185%
2026-06-16	1.7400	1.9400	1.7100	1.8800	+14.634%	1,848	25,184	-85.106%
2026-06-15	1.8100	1.8400	1.6300	1.6400	-4.094%	7,426	20,171	-82.927%
2026-06-12	1.6600	1.7500	1.6300	1.7100	-9.524%	1,658	20,171	-83.626%
2026-06-11	1.5900	1.9600	1.5300	1.8900	+30.345%	313	20,171	-85.185%
2026-06-10	1.5400	1.5500	1.3800	1.4500	-7.643%	150	20,111	-80.690%
2026-06-09	1.4900	1.5700	1.4400	1.5700	+7.534%	185	20,172	-82.166%
2026-06-08	1.5800	1.5800	1.4500	1.4600	-8.176%	243	20,167	-80.822%
2026-06-05	1.4800	1.5900	1.4300	1.5900	-7.558%	876	20,150	-82.390%
2026-06-04	1.7900	1.8100	1.7000	1.7200	+2.994%	1,463	19,572	-83.721%
2026-06-03	1.6700	1.7100	1.6000	1.6700	-8.242%	1,438	18,242	-83.234%
2026-06-02	1.8900	1.8900	1.7600	1.8200	+8.333%	1,193	16,882	-84.615%
2026-06-01	1.5500	1.7300	1.5100	1.6800	+0.599%	695	15,797	-83.333%
2026-05-29	1.8000	1.8300	1.6500	1.6700	-8.242%	2,170	15,420	-83.234%
2026-05-28	1.6500	1.8500	1.6400	1.8200	+10.303%	1,144	13,737	-84.615%
2026-05-27	1.6300	1.7000	1.5900	1.6500	+2.484%	1,923	14,682	-83.030%
2026-05-26	1.7600	1.7600	1.5800	1.6100	+5.921%	2,015	16,397	-82.609%
2026-05-22	1.5200	1.5200	1.3600	1.5200	+7.042%	1,280	15,955	-81.579%
2026-05-21	1.3500	1.4700	1.2900	1.4200	-2.740%	1,517	17,033	-80.282%
2026-05-20	1.2000	1.4700	1.1900	1.4600	+21.667%	427	17,033	-80.822%
2026-05-19	1.2100	1.2300	1.1300	1.2000	-11.765%	225	18,182	-76.667%
2026-05-18	1.3200	1.4100	1.2900	1.3600	0.000%	174	18,182	-79.412%
2026-05-15	1.3600	1.4200	1.3500	1.3600	-20.000%	348	18,182	-79.412%
2026-05-14	1.8900	1.8900	1.7000	1.7000	+1.796%	52	18,058	-83.529%
2026-05-13	1.7100	1.7200	1.6400	1.6700	-2.339%	81	18,037	-83.234%
2026-05-12	1.8300	1.8300	1.7100	1.7100	-14.070%	186	18,037	-83.626%
2026-05-11	2.1400	2.1400	1.9700	1.9900	-11.947%	920	18,037	-85.930%
2026-05-08	2.3600	2.3900	2.2400	2.2600	+5.116%	1,127	17,118	-87.611%
2026-05-07	2.4600	2.4600	2.1400	2.1500	-11.885%	975	16,273	-86.977%
2026-05-06	2.4400	2.4600	2.3800	2.4400	+12.963%	668	15,555	-88.525%
2026-05-05	2.0600	2.1900	2.0500	2.1600	+6.931%	174	15,127	-87.037%
2026-05-04	2.1200	2.1200	1.9300	2.0200	-10.619%	109	14,997	-86.139%
2026-05-01	2.1500	2.4400	2.1100	2.2600	+6.604%	1,577	13,801	-87.611%
2026-04-30	2.2600	2.2700	2.0300	2.1200	-3.636%	619	13,801	-86.792%
2026-04-29	2.2700	2.2900	2.1500	2.2000	-11.647%	316	13,359	-87.273%
2026-04-28	2.3800	2.4900	2.3200	2.4900	+1.220%	145	13,167	-88.755%
2026-04-27	2.5300	2.5900	2.3900	2.4600	-8.889%	1,127	13,141	-88.618%
2026-04-24	2.6400	2.7800	2.5500	2.7000	-0.735%	330	12,154	-89.630%
2026-04-23	2.8600	2.8600	2.6100	2.7200	-5.882%	43	11,878	-89.706%
2026-04-22	2.9400	2.9400	2.8100	2.8900	+3.214%	27	11,897	-90.311%
2026-04-21	2.8000	2.8000	2.8000	2.8000	-3.114%	10	11,889	-90.000%
2026-04-20	2.9700	3.0000	2.8900	2.8900	-3.667%	37	11,889	-90.311%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+13.636%	13	11,880	-90.667%
2026-04-16	2.9200	2.9200	2.5500	2.6400	-7.692%	792	11,880	-89.394%
2026-04-15	3.0500	3.0500	2.8600	2.8600	-6.840%	27	11,179	-90.210%
2026-04-14	2.8300	3.0700	2.8200	3.0700	+5.498%	19	11,177	-90.879%
2026-04-13	2.9100	2.9100	2.9100	2.9100	+4.676%	1	11,168	-90.378%
2026-04-10	2.8200	2.8400	2.7600	2.7800	-6.711%	11	11,168	-89.928%
2026-04-09	2.9900	3.2000	2.9700	2.9800	-8.308%	1,270	11,165	-90.604%
2026-04-07	3.0000	3.2500	2.9600	3.2500	-1.216%	700	11,528	-91.385%
2026-04-06	3.2900	3.2900	3.2900	3.2900	-1.791%	1	11,076	-91.489%
2026-04-02	3.2000	3.3500	3.2000	3.3500	+4.688%	13	11,076	-91.642%
2026-04-01	3.3600	3.3600	3.2000	3.2000	-9.348%	18	11,076	-91.250%
2026-03-30	3.4800	3.5700	3.4800	3.5300	+15.738%	26	11,071	-92.068%
2026-03-27	3.0000	3.1500	3.0000	3.0500	-4.688%	12	11,066	-90.820%
2026-03-26	3.4200	3.4200	3.2000	3.2000	+3.226%	13	11,058	-91.250%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-9.884%	13	11,061	-90.968%
2026-03-23	3.4700	3.4700	3.4400	3.4400	+4.559%	4	11,071	-91.860%
2026-03-20	3.4000	3.4000	3.2000	3.2900	-16.709%	10,030	11,069	-91.489%
2026-03-19	3.9500	3.9500	3.9500	3.9500	+5.333%	10	1,512	-92.911%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-3.101%	6	1,502	-92.533%
2026-03-17	3.8700	3.8700	3.8700	3.8700	+6.027%	2	1,506	-92.765%
2026-03-13	3.6500	3.6500	3.6300	3.6500	-6.170%	1,264	1,506	-92.329%
2026-03-12	3.7000	3.9300	3.7000	3.8900	+3.733%	20	251	-92.802%
2026-03-11	3.9500	4.0000	3.7500	3.7500	-18.478%	100	233	-92.533%
2026-03-10	4.6000	4.6000	4.5500	4.6000	-8.911%	20	232	-93.913%
2026-03-09	4.4500	5.0500	4.4500	5.0500	+9.783%	17	212	-94.455%
2026-03-06	4.4000	4.6500	4.4000	4.6000	-1.075%	30	233	-93.913%
2026-03-05	4.5200	4.6500	4.4900	4.6500	-4.124%	26	238	-93.978%
2026-03-04	4.9900	4.9900	4.8500	4.8500	-5.273%	23	243	-94.227%
2026-03-03	5.1700	5.1700	5.1000	5.1200	-0.583%	12	243	-94.531%
2026-03-02	5.2500	5.2500	5.1300	5.1500	-11.966%	103	251	-94.563%
2026-02-27	5.8000	5.8600	5.8000	5.8500	+7.339%	100	298	-95.214%
2026-02-26	5.4000	5.5000	5.4000	5.4500	+2.830%	34	258	-94.862%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-1.304%	2	252	-94.717%
2026-02-23	5.2000	5.3700	5.2000	5.3700	+6.759%	21	252	-94.786%
2026-02-20	5.0300	5.0300	5.0300	5.0300	-8.545%	1	233	-94.433%
2026-02-17	5.5200	5.5500	5.5000	5.5000	+1.664%	45	232	-94.909%
2026-02-13	5.4000	5.4100	5.4000	5.4100	+6.706%	11	236	-94.824%
2026-02-12	4.5700	5.0700	4.5700	5.0700	+11.429%	2	236	-94.477%
2026-02-10	4.4500	4.5500	4.4500	4.5500	+12.069%	3	236	-93.846%
2026-02-09	4.0000	4.0600	4.0000	4.0600	+1.500%	7	237	-93.103%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-0.744%	1	240	-93.000%
2026-02-05	3.7500	4.0500	3.7500	4.0300	+15.143%	56	241	-93.052%
2026-02-03	3.5000	3.5500	3.5000	3.5000	-2.778%	103	244	-92.000%
2026-02-02	3.7000	3.7000	3.6000	3.6000	-12.195%	15	172	-92.222%
2026-01-29	3.8300	4.1500	3.8000	4.1000	+5.128%	45	161	-93.171%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-9.302%	1	144	-92.821%
2026-01-27	4.3000	4.3000	4.3000	4.3000	-3.371%	5	143	-93.488%
2026-01-26	4.4500	4.4500	4.4500	4.4500	+8.537%	1	148	-93.708%
2026-01-23	4.1000	4.1000	4.1000	4.1000	+10.512%	2	149	-93.171%
2026-01-21	3.6000	3.7700	3.6000	3.7100	+0.270%	11	151	-92.453%
2026-01-20	3.7500	3.7500	3.7000	3.7000	-9.756%	16	148	-92.432%
2026-01-16	4.1300	4.1300	4.1000	4.1000	-7.865%	2	132	-93.171%
2026-01-15	4.4500	4.4500	4.4500	4.4500	+8.537%	1	132	-93.708%
2026-01-13	4.1500	4.1900	4.0500	4.1000	-1.205%	13	131	-93.171%
2026-01-12	4.0700	4.1500	4.0200	4.1500	+4.798%	3	127	-93.253%
2026-01-08	4.0300	4.0400	3.9600	3.9600	-8.966%	16	126	-92.929%
2026-01-07	4.2500	4.4000	4.1500	4.3500	+9.572%	25	115	-93.563%
2026-01-06	3.9500	4.0300	3.9500	3.9700	-4.106%	19	113	-92.947%
2026-01-02	4.0500	4.1500	4.0500	4.1400	-3.497%	20	112	-93.237%
2025-12-30	4.4500	4.4500	4.2900	4.2900	-7.543%	2	117	-93.473%
2025-12-26	4.5000	4.7400	4.5000	4.6400	+0.870%	6	117	-93.966%
2025-12-24	4.5000	4.6000	4.4100	4.6000	-2.335%	16	126	-93.913%
2025-12-16	4.5000	4.7100	4.5000	4.7100	+5.369%	8	126	-94.055%
2025-12-12	4.4700	4.4700	4.4700	4.4700	-14.857%	10	123	-93.736%
2025-12-09	5.2500	5.2500	5.2500	5.2500	+9.375%	5	113	-94.667%
2025-12-08	5.0000	5.0000	4.8000	4.8000	-11.111%	10	118	-94.167%
2025-12-04	5.6500	5.6500	5.4000	5.4000	-3.571%	17	110	-94.815%
2025-12-01	5.6000	5.6000	5.6000	5.6000	-12.500%	1	98	-95.000%
2025-11-26	6.4000	6.4000	6.4000	6.4000	-2.290%	1	97	-95.625%
2025-11-25	6.5500	6.5500	6.5500	6.5500	+4.800%	2	97	-95.725%
2025-11-24	6.2500	6.2500	6.2500	6.2500	+2.459%	1	95	-95.520%
2025-11-21	6.1000	6.1000	6.1000	6.1000	+2.521%	4	95	-95.410%
2025-11-20	5.8500	6.0100	5.8500	5.9500	-0.833%	25	99	-95.294%
2025-11-17	5.8500	6.0000	5.8500	6.0000	-4.153%	6	75	-95.333%
2025-11-13	6.2600	6.2600	6.2600	6.2600	-3.692%	5	72	-95.527%
2025-11-12	6.5000	6.7000	6.5000	6.5000	0.000%	45	68	-95.692%
2025-11-11	6.4700	6.5000	6.4700	6.5000	+6.557%	15	79	-95.692%
2025-11-05	6.2000	6.2100	6.1000	6.1000	-6.870%	6	64	-95.410%
2025-11-04	6.5500	6.5500	6.5500	6.5500	-1.207%	2	59	-95.725%
2025-10-31	6.6300	6.6300	6.6300	6.6300	-16.604%	5	57	-95.777%
2025-10-22	7.9500	7.9500	7.9500	7.9500	+24.025%	1	53	-96.478%
2025-10-08	6.4000	6.4100	6.4000	6.4100	-2.137%	2	52	-95.632%
2025-09-30	6.7000	6.7000	6.5500	6.5500	+0.769%	100	52	-95.725%
2025-09-29	6.4800	6.5000	6.4800	6.5000	0.000%	4	4	-95.692%