Dark

TLT20260918C87
TLT Sep 18 2026 87.00 Call (TLT260918C00087000)
option OPRA

EOD

Aug 5, 2026

0.1600+6.667%(+0.0100)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1800	0.1500	0.1600	+6.667%	184	29,821	0.000%
2026-08-04	0.1600	0.1600	0.1300	0.1500	+15.385%	418	29,812	+6.667%
2026-08-03	0.1300	0.1400	0.1200	0.1300	0.000%	423	29,810	+23.077%
2026-07-31	0.1500	0.1500	0.1200	0.1300	-13.333%	1,293	29,768	+23.077%
2026-07-30	0.1800	0.2000	0.1500	0.1500	-16.667%	734	29,173	+6.667%
2026-07-29	0.2900	0.3000	0.1700	0.1800	-43.750%	2,448	29,347	-11.111%
2026-07-28	0.2700	0.3200	0.2600	0.3200	+18.519%	4,662	28,392	-50.000%
2026-07-27	0.2700	0.2900	0.2400	0.2700	+12.500%	1,201	28,872	-40.741%
2026-07-24	0.2600	0.3000	0.2400	0.2400	-11.111%	471	27,866	-33.333%
2026-07-23	0.2600	0.2900	0.2100	0.2700	-6.897%	1,362	27,806	-40.741%
2026-07-22	0.3100	0.3200	0.2900	0.2900	-9.375%	454	27,142	-44.828%
2026-07-21	0.2900	0.3200	0.2700	0.3200	-5.882%	1,032	27,423	-50.000%
2026-07-20	0.4000	0.4200	0.3100	0.3400	-30.612%	4,337	27,434	-52.941%
2026-07-17	0.4800	0.5400	0.4700	0.4900	+19.512%	1,615	30,019	-67.347%
2026-07-16	0.3700	0.4100	0.3500	0.4100	0.000%	1,095	30,668	-60.976%
2026-07-15	0.4400	0.4700	0.4100	0.4100	-14.583%	4,949	31,007	-60.976%
2026-07-14	0.4700	0.5500	0.4600	0.4800	-2.041%	5,977	29,250	-66.667%
2026-07-13	0.5200	0.5300	0.4800	0.4900	-14.035%	2,940	26,565	-67.347%
2026-07-10	0.6000	0.6000	0.5400	0.5700	-10.938%	2,817	27,072	-71.930%
2026-07-09	0.5600	0.6700	0.5400	0.6400	+12.281%	1,718	27,614	-75.000%
2026-07-08	0.6700	0.6700	0.5300	0.5700	-12.308%	2,691	27,289	-71.930%
2026-07-07	0.7500	0.7500	0.6500	0.6500	-24.419%	1,312	27,101	-75.385%
2026-07-06	0.8500	0.8900	0.7900	0.8600	-7.527%	3,200	26,549	-81.395%
2026-07-02	0.8900	1.0200	0.8600	0.9300	-4.124%	2,837	28,988	-82.796%
2026-07-01	1.0000	1.0800	0.9700	0.9700	-20.492%	1,547	28,988	-83.505%
2026-06-30	1.5300	1.5300	1.2200	1.2200	-30.682%	3,034	28,398	-86.885%
2026-06-29	1.6900	1.7600	1.6600	1.7600	+4.762%	1,530	26,682	-90.909%
2026-06-26	1.5800	1.7200	1.5700	1.6800	-4.545%	1,636	26,484	-90.476%
2026-06-25	1.9300	2.0300	1.7300	1.7600	-4.865%	1,469	26,018	-90.909%
2026-06-24	1.6400	1.8600	1.6400	1.8500	+50.407%	4,423	26,722	-91.351%
2026-06-23	1.2600	1.3300	1.2100	1.2300	+2.500%	1,219	25,234	-86.992%
2026-06-22	1.2900	1.2900	1.1500	1.2000	-21.053%	2,620	24,125	-86.667%
2026-06-18	1.7400	1.8100	1.4900	1.5200	+7.042%	3,511	21,008	-89.474%
2026-06-17	1.4100	1.4600	1.3500	1.4200	+4.412%	1,518	21,008	-88.732%
2026-06-16	1.2600	1.4400	1.2600	1.3600	+10.569%	613	21,008	-88.235%
2026-06-15	1.3400	1.3700	1.1800	1.2300	-2.381%	1,105	20,796	-86.992%
2026-06-12	1.2700	1.2900	1.2400	1.2600	-11.888%	95	20,796	-87.302%
2026-06-11	1.2000	1.4700	1.1200	1.4300	+34.906%	145	20,796	-88.811%
2026-06-10	1.1300	1.1500	1.0300	1.0600	-10.169%	72	20,796	-84.906%
2026-06-09	1.1400	1.1800	1.0800	1.1800	+9.259%	43	20,806	-86.441%
2026-06-08	1.1600	1.1600	1.0800	1.0800	-9.244%	40	20,802	-85.185%
2026-06-05	1.0900	1.2400	1.0500	1.1900	-7.752%	903	20,804	-86.555%
2026-06-04	1.3500	1.3500	1.2700	1.2900	+2.381%	1,338	21,691	-87.597%
2026-06-03	1.2400	1.2800	1.2000	1.2600	-8.029%	61	20,801	-87.302%
2026-06-02	1.4300	1.4300	1.3200	1.3700	+2.239%	78	20,829	-88.321%
2026-06-01	1.1900	1.3400	1.1300	1.3400	+1.515%	307	20,877	-88.060%
2026-05-29	1.3500	1.4000	1.2400	1.3200	-3.650%	273	20,915	-87.879%
2026-05-28	1.2600	1.3900	1.2600	1.3700	+13.223%	81	20,770	-88.321%
2026-05-27	1.2600	1.3100	1.2100	1.2100	-2.419%	43	20,819	-86.777%
2026-05-26	1.3500	1.3500	1.2300	1.2400	+5.983%	358	20,828	-87.097%
2026-05-22	1.2000	1.2000	1.0500	1.1700	+5.405%	440	21,107	-86.325%
2026-05-21	1.0300	1.1500	0.9800	1.1100	-1.770%	1,975	21,106	-85.586%
2026-05-20	0.9400	1.1600	0.9300	1.1300	+22.826%	8,390	21,106	-85.841%
2026-05-19	0.9600	0.9600	0.8800	0.9200	-14.019%	1,868	17,642	-82.609%
2026-05-18	1.0300	1.1000	1.0100	1.0700	-0.926%	761	17,642	-85.047%
2026-05-15	1.0500	1.1200	1.0400	1.0800	-18.182%	4,105	17,642	-85.185%
2026-05-14	1.4300	1.4700	1.3200	1.3200	+0.763%	1,266	19,337	-87.879%
2026-05-13	1.3200	1.3400	1.2500	1.3100	-2.963%	737	20,255	-87.786%
2026-05-12	1.3600	1.3700	1.3100	1.3500	-13.462%	676	20,255	-88.148%
2026-05-11	1.6200	1.6200	1.5500	1.5600	-12.849%	92	20,255	-89.744%
2026-05-08	1.9200	1.9200	1.7800	1.7900	+4.678%	16	20,525	-91.061%
2026-05-07	1.9100	1.9200	1.7100	1.7100	-13.198%	18	20,531	-90.643%
2026-05-06	1.9500	1.9700	1.9300	1.9700	+12.571%	45	20,734	-91.878%
2026-05-05	1.6600	1.7500	1.6200	1.7500	+8.696%	1,815	20,732	-90.857%
2026-05-04	1.7000	1.7000	1.5200	1.6100	-11.538%	2,449	21,823	-90.062%
2026-05-01	1.8100	1.8500	1.7700	1.8200	+7.692%	91	23,285	-91.209%
2026-04-30	1.7700	1.8000	1.6700	1.6900	-7.143%	207	23,285	-90.533%
2026-04-29	1.8100	1.9900	1.7200	1.8200	-9.453%	1,120	23,211	-91.209%
2026-04-28	1.9100	2.0100	1.8600	2.0100	+4.145%	944	23,804	-92.040%
2026-04-27	2.0300	2.0700	1.9300	1.9300	-11.060%	237	24,235	-91.710%
2026-04-24	2.1000	2.2400	2.0900	2.1700	+0.930%	1,102	24,059	-92.627%
2026-04-23	2.3100	2.3700	2.1000	2.1500	-6.926%	3,321	23,461	-92.558%
2026-04-22	2.4400	2.4400	2.2700	2.3100	+2.212%	1,661	21,224	-93.074%
2026-04-21	2.3800	2.4200	2.2600	2.2600	-6.612%	1,833	18,228	-92.920%
2026-04-20	2.5100	2.5100	2.3300	2.4200	-1.626%	5,068	18,228	-93.388%
2026-04-17	2.4500	2.5200	2.3500	2.4600	+16.588%	1,772	14,011	-93.496%
2026-04-16	2.3600	2.3800	2.0600	2.1100	-11.345%	1,271	12,685	-92.417%
2026-04-15	2.5000	2.5300	2.3200	2.3800	-8.462%	1,939	11,502	-93.277%
2026-04-14	2.3800	2.6000	2.3400	2.6000	+9.705%	1,825	9,758	-93.846%
2026-04-13	2.2500	2.3700	2.2500	2.3700	+5.333%	237	8,124	-93.249%
2026-04-10	2.3500	2.3500	2.2500	2.2500	-7.407%	1,015	7,961	-92.889%
2026-04-09	2.5500	2.6500	2.3500	2.4300	-7.605%	5,226	7,847	-93.416%
2026-04-08	2.8600	2.8600	2.5900	2.6300	-4.710%	1,245	9,098	-93.916%
2026-04-07	2.5000	2.7600	2.4500	2.7600	+2.602%	1,046	8,705	-94.203%
2026-04-06	2.6200	2.7500	2.5600	2.6900	-4.947%	1,403	8,087	-94.052%
2026-04-02	2.5600	2.8500	2.5600	2.8300	+8.846%	1,523	6,550	-94.346%
2026-04-01	2.7400	2.8200	2.6000	2.6000	-12.752%	465	6,550	-93.846%
2026-03-31	2.8900	3.0100	2.8000	2.9800	-0.334%	37	6,243	-94.631%
2026-03-30	2.9400	3.0400	2.9400	2.9900	+15.891%	142	6,266	-94.649%
2026-03-27	2.5500	2.7700	2.5200	2.5800	-8.834%	130	6,340	-93.798%
2026-03-26	2.8900	2.9100	2.7200	2.8300	-5.667%	164	6,445	-94.346%
2026-03-25	3.0000	3.1100	2.9600	3.0000	+8.303%	132	6,303	-94.667%
2026-03-24	2.6200	2.8200	2.6000	2.7700	-4.483%	117	6,387	-94.224%
2026-03-23	2.8100	2.9600	2.7500	2.9000	+2.473%	5,301	6,361	-94.483%
2026-03-20	2.9000	2.9100	2.7500	2.8300	-17.971%	381	4,453	-94.346%
2026-03-19	3.3500	3.4700	3.2800	3.4500	+6.154%	123	4,466	-95.362%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-1.813%	7	4,458	-95.077%
2026-03-17	3.3700	3.3700	3.2500	3.3100	-0.898%	32	4,458	-95.166%
2026-03-16	3.3800	3.4000	3.3000	3.3400	+6.369%	3,025	4,447	-95.210%
2026-03-13	3.2900	3.3200	3.1000	3.1400	-6.548%	100	3,572	-94.904%
2026-03-12	3.3700	3.4900	3.2500	3.3600	+1.818%	203	3,549	-95.238%
2026-03-11	3.3500	3.3500	3.3000	3.3000	-14.286%	6	3,508	-95.152%
2026-03-10	3.8500	3.8500	3.8500	3.8500	0.000%	10	3,509	-95.844%
2026-03-09	3.8500	3.8500	3.8500	3.8500	-2.532%	10	3,509	-95.844%
2026-03-06	3.8000	3.9500	3.8000	3.9500	-1.250%	14	3,499	-95.949%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-4.762%	7	3,498	-96.000%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-5.618%	6	3,499	-96.190%
2026-03-02	4.5500	4.6300	4.4500	4.4500	-14.751%	235	3,499	-96.404%
2026-02-27	5.0500	5.2200	5.0500	5.2200	+11.777%	72	3,398	-96.935%
2026-02-25	4.6700	4.6700	4.6700	4.6700	+0.215%	3	3,398	-96.574%
2026-02-24	4.6600	4.6600	4.6600	4.6600	+0.215%	19	3,398	-96.567%
2026-02-19	4.5400	4.6500	4.5400	4.6500	-5.295%	33	3,379	-96.559%
2026-02-17	4.8600	4.9100	4.8600	4.9100	+3.368%	90	3,376	-96.741%
2026-02-13	4.7500	4.7500	4.7500	4.7500	+5.556%	31	3,376	-96.632%
2026-02-12	4.0900	4.5600	4.0900	4.5000	+21.951%	9	3,376	-96.444%
2026-02-11	3.7300	3.7300	3.6900	3.6900	+8.529%	11	3,377	-95.664%
2026-02-09	3.4000	3.4000	3.4000	3.4000	-0.293%	10	3,376	-95.294%
2026-02-06	3.4200	3.5000	3.4100	3.4100	-2.011%	3,006	3,377	-95.308%
2026-02-05	3.2500	3.5000	3.2500	3.4800	+14.474%	37	447	-95.402%
2026-02-04	3.0200	3.0400	3.0200	3.0400	-5.000%	2	447	-94.737%
2026-02-03	3.1000	3.2000	3.1000	3.2000	+2.236%	4	449	-95.000%
2026-02-02	3.2000	3.2000	3.1300	3.1300	-5.723%	6	447	-94.888%
2026-01-30	3.3500	3.3900	3.3200	3.3200	-6.479%	39	447	-95.181%
2026-01-29	3.5200	3.5500	3.5200	3.5500	-3.533%	122	422	-95.493%
2026-01-23	3.6800	3.6800	3.6800	3.6800	+13.231%	2	303	-95.652%
2026-01-22	3.2300	3.2500	3.2300	3.2500	+1.881%	120	301	-95.077%
2026-01-20	3.2700	3.2700	3.1900	3.1900	-11.389%	6	285	-94.984%
2026-01-16	3.6400	3.7900	3.6000	3.6000	-9.091%	22	284	-95.556%
2026-01-15	3.9600	3.9600	3.9600	3.9600	+7.027%	1	284	-95.960%
2026-01-14	3.7000	3.7000	3.7000	3.7000	+4.225%	22	283	-95.676%
2026-01-13	3.7000	3.7000	3.5500	3.5500	-3.270%	16	305	-95.493%
2026-01-12	3.6700	3.6700	3.6700	3.6700	+6.069%	1	290	-95.640%
2026-01-09	3.4600	3.4600	3.4600	3.4600	-1.143%	8	289	-95.376%
2026-01-08	3.5000	3.5000	3.5000	3.5000	-9.794%	24	285	-95.429%
2026-01-07	3.7000	3.9000	3.6500	3.8800	+9.296%	96	261	-95.876%
2026-01-06	3.4100	3.5500	3.4000	3.5500	-1.389%	22	187	-95.493%
2026-01-05	3.5400	3.6000	3.4900	3.6000	+0.840%	72	183	-95.556%
2026-01-02	3.5100	3.5900	3.5000	3.5700	-1.381%	26	159	-95.518%
2025-12-31	3.7600	3.7600	3.5400	3.6200	-7.179%	17	149	-95.580%
2025-12-30	3.9000	3.9000	3.9000	3.9000	0.000%	4	149	-95.897%
2025-12-29	3.9000	3.9000	3.9000	3.9000	+1.563%	1	145	-95.897%
2025-12-26	3.8900	3.8900	3.7600	3.8400	-7.470%	14	145	-95.833%
2025-12-24	3.9400	4.1500	3.8500	4.1500	+7.792%	19	140	-96.145%
2025-12-23	3.8500	3.8500	3.8500	3.8500	+2.667%	2	140	-95.844%
2025-12-22	3.7500	3.7500	3.7500	3.7500	-3.846%	1	142	-95.733%
2025-12-19	3.9000	3.9000	3.9000	3.9000	-8.235%	6	142	-95.897%
2025-12-18	4.2500	4.2500	4.2500	4.2500	+3.912%	1	136	-96.235%
2025-12-17	4.0600	4.2000	4.0000	4.0900	+5.412%	26	136	-96.088%
2025-12-16	3.8000	3.8800	3.8000	3.8800	-1.020%	2	136	-95.876%
2025-12-12	3.9700	3.9700	3.9200	3.9200	-10.909%	23	136	-95.918%
2025-12-08	4.4000	4.4000	4.4000	4.4000	-6.383%	1	114	-96.364%
2025-12-05	4.7000	4.7000	4.7000	4.7000	-2.287%	1	114	-96.596%
2025-12-04	4.8600	4.8600	4.8100	4.8100	-13.333%	17	114	-96.674%
2025-11-28	5.5500	5.5500	5.5500	5.5500	+0.543%	2	99	-97.117%
2025-11-26	5.5200	5.5200	5.5200	5.5200	+6.154%	1	96	-97.101%
2025-11-20	5.2000	5.2000	5.2000	5.2000	-6.977%	2	96	-96.923%
2025-11-05	5.5900	5.5900	5.5900	5.5900	-6.050%	5	96	-97.138%
2025-11-04	5.9500	5.9500	5.9500	5.9500	-9.848%	2	91	-97.311%
2025-10-29	6.8000	6.8000	6.5900	6.6000	-8.333%	10	93	-97.576%
2025-10-28	7.2000	7.2000	7.2000	7.2000	+7.463%	4	86	-97.778%
2025-10-27	6.7000	6.7000	6.7000	6.7000	-0.741%	2	88	-97.612%
2025-10-24	6.7600	6.7600	6.7500	6.7500	+2.273%	2	88	-97.630%
2025-10-14	6.6000	6.6000	6.6000	6.6000	+5.600%	1	89	-97.576%
2025-10-13	6.2000	6.2500	6.2000	6.2500	+14.679%	6	88	-97.440%
2025-10-06	5.4500	5.4700	5.4500	5.4500	-6.838%	34	88	-97.064%
2025-10-01	5.8500	5.8500	5.8500	5.8500	-0.341%	4	60	-97.265%
2025-09-30	5.8000	5.8700	5.8000	5.8700	+5.766%	14	56	-97.274%
2025-09-26	5.6000	5.8000	5.5500	5.5500	-0.893%	6	66	-97.117%
2025-09-24	5.5500	5.6000	5.5500	5.6000	0.000%	7	60	-97.143%
2025-09-23	5.6000	5.6000	5.6000	5.6000	+3.512%	4	53	-97.143%
2025-09-22	5.4100	5.4100	5.4100	5.4100	-3.393%	10	49	-97.043%
2025-09-19	5.6000	5.6000	5.6000	5.6000	-1.926%	1	0	-97.143%
2025-09-18	5.7100	5.7100	5.7100	5.7100	0.000%	38	0	-97.198%