Dark

TLT20260918C88
TLT Sep 18 2026 88.00 Call (TLT260918C00088000)
option OPRA

EOD

Aug 5, 2026

0.09000.000%(0.0000)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.1100	0.0800	0.0900	0.000%	45	36,802	0.000%
2026-08-04	0.0900	0.0900	0.0800	0.0900	+28.571%	360	37,571	0.000%
2026-08-03	0.0800	0.0800	0.0700	0.0700	-12.500%	2,035	37,625	+28.571%
2026-07-31	0.0900	0.1000	0.0700	0.0800	-27.273%	2,831	37,353	+12.500%
2026-07-30	0.1200	0.1300	0.1000	0.1100	0.000%	6,612	36,446	-18.182%
2026-07-29	0.2000	0.2000	0.1100	0.1100	-42.105%	465	36,435	-18.182%
2026-07-28	0.1700	0.1900	0.1700	0.1900	+11.765%	61	36,518	-52.632%
2026-07-27	0.1700	0.1700	0.1500	0.1700	+13.333%	6,990	36,523	-47.059%
2026-07-24	0.1800	0.1900	0.1500	0.1500	-21.053%	504	29,962	-40.000%
2026-07-23	0.1600	0.1900	0.1600	0.1900	-5.000%	404	30,186	-52.632%
2026-07-22	0.1900	0.2100	0.1800	0.2000	0.000%	2,520	30,382	-55.000%
2026-07-21	0.1600	0.2000	0.1600	0.2000	+5.263%	175	30,345	-55.000%
2026-07-20	0.3200	0.3200	0.1900	0.1900	-36.667%	2,340	30,229	-52.632%
2026-07-17	0.2900	0.3500	0.2900	0.3000	+20.000%	3,426	30,967	-70.000%
2026-07-16	0.2400	0.2500	0.2100	0.2500	-3.846%	174	30,678	-64.000%
2026-07-15	0.2900	0.3100	0.2600	0.2600	-18.750%	452	30,658	-65.385%
2026-07-14	0.3300	0.3600	0.3100	0.3200	-3.030%	5,979	30,329	-71.875%
2026-07-13	0.3500	0.3500	0.3200	0.3300	-15.385%	608	27,808	-72.727%
2026-07-10	0.3800	0.4100	0.3700	0.3900	-9.302%	224	27,702	-76.923%
2026-07-09	0.3800	0.4500	0.3700	0.4300	+16.216%	6,067	27,847	-79.070%
2026-07-08	0.5100	0.5100	0.3500	0.3700	-13.953%	327	23,350	-75.676%
2026-07-07	0.5000	0.5000	0.4300	0.4300	-27.119%	1,599	23,217	-79.070%
2026-07-06	0.5900	0.5900	0.5400	0.5900	-6.349%	1,599	22,792	-84.746%
2026-07-02	0.6000	0.6900	0.5900	0.6300	-1.563%	1,444	21,460	-85.714%
2026-07-01	0.6400	0.7500	0.6400	0.6400	-25.581%	149	21,460	-85.938%
2026-06-30	1.0900	1.0900	0.8600	0.8600	-30.645%	1,296	21,568	-89.535%
2026-06-29	1.2000	1.2600	1.2000	1.2400	+1.639%	787	21,595	-92.742%
2026-06-26	1.1400	1.2400	1.1400	1.2200	-3.175%	418	21,252	-92.623%
2026-06-25	1.4500	1.5300	1.2600	1.2600	-8.696%	1,832	21,440	-92.857%
2026-06-24	1.2000	1.3800	1.1900	1.3800	+58.621%	8,556	21,403	-93.478%
2026-06-23	0.8800	0.9400	0.8500	0.8700	+2.353%	514	17,083	-89.655%
2026-06-22	0.9200	0.9200	0.8200	0.8500	-22.018%	722	17,114	-89.412%
2026-06-18	1.3300	1.3300	1.0800	1.0900	+5.825%	323	17,639	-91.743%
2026-06-17	1.0000	1.0500	0.9800	1.0300	+4.040%	522	17,639	-91.262%
2026-06-16	0.9000	1.0300	0.9000	0.9900	+12.500%	498	17,639	-90.909%
2026-06-15	0.9500	0.9800	0.8800	0.8800	-4.348%	152	17,212	-89.773%
2026-06-12	0.9200	0.9400	0.9100	0.9200	-12.381%	96	17,212	-90.217%
2026-06-11	0.9000	1.0900	0.8200	1.0500	+36.364%	53	17,212	-91.429%
2026-06-10	0.8400	0.8400	0.7700	0.7700	-10.465%	22	17,191	-88.312%
2026-06-09	0.8200	0.8600	0.7900	0.8600	+7.500%	36	17,178	-89.535%
2026-06-08	0.8600	0.8600	0.8000	0.8000	-11.111%	16	17,159	-88.750%
2026-06-05	0.7800	0.9200	0.7800	0.9000	-5.263%	343	17,149	-90.000%
2026-06-04	1.0000	1.0100	0.9400	0.9500	+3.261%	35	17,343	-90.526%
2026-06-03	0.9300	0.9400	0.8700	0.9200	-8.911%	71	17,335	-90.217%
2026-06-02	1.0800	1.0900	1.0100	1.0100	+1.000%	28	17,330	-91.089%
2026-06-01	0.8800	1.0000	0.8400	1.0000	0.000%	2,720	17,328	-91.000%
2026-05-29	1.0100	1.0400	0.9400	1.0000	-3.846%	164	14,705	-91.000%
2026-05-28	1.0200	1.0500	1.0200	1.0400	+9.474%	38	14,605	-91.346%
2026-05-27	0.9300	0.9600	0.9200	0.9500	0.000%	1,675	14,570	-90.526%
2026-05-26	1.0200	1.0200	0.9300	0.9500	+7.955%	5,201	14,366	-90.526%
2026-05-22	0.8700	0.8800	0.8000	0.8800	+1.149%	50	16,805	-89.773%
2026-05-21	0.7900	0.8900	0.7600	0.8700	-2.247%	241	16,811	-89.655%
2026-05-20	0.7300	0.8900	0.7300	0.8900	+21.918%	707	16,811	-89.888%
2026-05-19	0.7400	0.7400	0.6800	0.7300	-12.048%	242	16,323	-87.671%
2026-05-18	0.7900	0.8300	0.7900	0.8300	0.000%	340	16,323	-89.157%
2026-05-15	0.8200	0.8600	0.8100	0.8300	-20.952%	929	16,323	-89.157%
2026-05-14	1.1100	1.1100	1.0500	1.0500	+5.000%	61	15,554	-91.429%
2026-05-13	1.0100	1.0100	0.9700	1.0000	-1.961%	31	15,548	-91.000%
2026-05-12	1.0700	1.0700	1.0000	1.0200	-15.000%	108	15,548	-91.176%
2026-05-11	1.3100	1.3100	1.2000	1.2000	-13.669%	144	15,548	-92.500%
2026-05-08	1.4900	1.4900	1.3800	1.3900	+4.511%	12	15,419	-93.525%
2026-05-07	1.5600	1.5600	1.3300	1.3300	-13.636%	53	15,416	-93.233%
2026-05-06	1.5500	1.5600	1.5200	1.5400	+13.235%	29	15,401	-94.156%
2026-05-05	1.2900	1.3600	1.2900	1.3600	+7.937%	66	15,390	-93.382%
2026-05-04	1.3000	1.3000	1.2100	1.2600	-13.103%	43	15,344	-92.857%
2026-05-01	1.3700	1.4500	1.3200	1.4500	+9.023%	149	15,356	-93.793%
2026-04-30	1.4300	1.4300	1.3200	1.3300	-5.674%	164	15,356	-93.233%
2026-04-29	1.4400	1.4500	1.3800	1.4100	-11.321%	146	15,238	-93.617%
2026-04-28	1.4800	1.5900	1.4500	1.5900	+4.605%	71	15,161	-94.340%
2026-04-27	1.6200	1.6200	1.5200	1.5200	-13.143%	29	15,096	-94.079%
2026-04-24	1.8000	1.8000	1.6900	1.7500	-1.130%	1,058	15,077	-94.857%
2026-04-23	1.8400	1.9000	1.6600	1.7700	-3.279%	89	15,161	-94.915%
2026-04-22	1.9700	2.0000	1.8300	1.8300	+1.105%	103	15,167	-95.082%
2026-04-21	1.9100	1.9100	1.8100	1.8100	-6.218%	114	15,111	-95.028%
2026-04-20	1.8600	1.9600	1.8600	1.9300	-1.531%	30	15,013	-95.337%
2026-04-17	2.0000	2.0100	1.9500	1.9600	+13.953%	5,118	15,005	-95.408%
2026-04-16	1.8800	1.8800	1.7200	1.7200	-8.995%	24	12,570	-94.767%
2026-04-15	2.0300	2.0300	1.8900	1.8900	-10.427%	15	12,563	-95.238%
2026-04-14	1.9800	2.1100	1.9500	2.1100	+10.471%	569	12,562	-95.735%
2026-04-13	1.7900	1.9100	1.7900	1.9100	+6.111%	13	12,218	-95.288%
2026-04-10	1.8000	1.8000	1.8000	1.8000	-10.448%	1	12,212	-95.000%
2026-04-09	1.9500	2.1600	1.9400	2.0100	-8.219%	4,011	13,667	-95.522%
2026-04-08	2.3200	2.3200	2.1900	2.1900	0.000%	10	16,119	-95.890%
2026-04-07	2.0100	2.1900	2.0100	2.1900	-0.455%	477	16,120	-95.890%
2026-04-06	2.2000	2.2000	2.2000	2.2000	-3.084%	2	15,933	-95.909%
2026-04-02	2.2700	2.2700	2.2700	2.2700	-1.732%	1	15,931	-96.035%
2026-04-01	2.3200	2.3300	2.2200	2.3100	-0.858%	827	15,931	-96.104%
2026-03-31	2.5200	2.5300	2.3300	2.3300	-8.984%	1,130	16,339	-96.137%
2026-03-30	2.5200	2.5600	2.5100	2.5600	+15.315%	21	15,359	-96.484%
2026-03-27	2.1100	2.2200	2.1100	2.2200	-7.500%	1,089	15,358	-95.946%
2026-03-26	2.4900	2.4900	2.3300	2.4000	-6.615%	96	14,775	-96.250%
2026-03-25	2.5900	2.5900	2.5700	2.5700	+15.766%	3	14,719	-96.498%
2026-03-24	2.2000	2.3800	2.2000	2.2200	-11.200%	28	14,717	-95.946%
2026-03-23	2.3500	2.5100	2.3500	2.5000	+2.041%	82	14,706	-96.400%
2026-03-20	2.6200	2.6200	2.3500	2.4500	-12.811%	126	14,707	-96.327%
2026-03-19	2.6900	2.9700	2.6900	2.8100	+6.038%	23	14,686	-96.797%
2026-03-18	2.7800	2.8000	2.6500	2.6500	-6.360%	226	14,677	-96.604%
2026-03-17	2.8200	2.8300	2.7900	2.8300	-0.352%	14	14,806	-96.820%
2026-03-16	2.9300	2.9300	2.8400	2.8400	+6.767%	37	14,804	-96.831%
2026-03-13	2.8800	2.8800	2.6600	2.6600	-7.639%	2,243	14,803	-96.617%
2026-03-12	2.7900	2.9000	2.7900	2.8800	+4.348%	416	13,167	-96.875%
2026-03-11	2.9300	2.9300	2.7600	2.7600	-14.815%	88	12,961	-96.739%
2026-03-10	3.4300	3.4300	3.2400	3.2400	-11.233%	16	12,921	-97.222%
2026-03-09	3.4500	3.6500	3.4200	3.6500	+7.353%	91	12,918	-97.534%
2026-03-06	3.2000	3.5500	3.1800	3.4000	-1.449%	344	13,102	-97.353%
2026-03-05	3.3300	3.4500	3.3300	3.4500	-4.959%	49	12,922	-97.391%
2026-03-04	3.6000	3.6500	3.6000	3.6300	-6.202%	38	12,919	-97.521%
2026-03-03	3.8700	3.8700	3.8700	3.8700	-3.250%	1	12,956	-97.674%
2026-03-02	4.1400	4.1400	3.8700	4.0000	-11.504%	5,148	12,956	-97.750%
2026-02-27	4.4700	4.5200	4.4700	4.5200	+10.244%	40	13,091	-98.009%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+4.326%	1	13,081	-97.805%
2026-02-25	3.9000	4.0000	3.9000	3.9300	-3.912%	111	13,172	-97.710%
2026-02-24	4.0000	4.0900	4.0000	4.0900	+2.250%	9	13,172	-97.800%
2026-02-23	4.0000	4.1500	4.0000	4.0000	+8.992%	13	13,180	-97.750%
2026-02-20	4.0000	4.0000	3.6700	3.6700	-8.250%	27	13,182	-97.548%
2026-02-19	3.9000	4.0000	3.9000	4.0000	0.000%	151	13,207	-97.750%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-6.977%	2	13,303	-97.750%
2026-02-17	4.3000	4.3200	4.3000	4.3000	+2.381%	157	13,305	-97.907%
2026-02-13	4.2000	4.2000	4.1000	4.2000	+6.329%	611	13,530	-97.857%
2026-02-12	3.4500	3.9800	3.4500	3.9500	+20.795%	4,281	13,530	-97.722%
2026-02-11	3.2000	3.2700	3.2000	3.2700	-5.217%	79	9,839	-97.248%
2026-02-10	3.4000	3.5000	3.4000	3.4500	+20.629%	705	9,802	-97.391%
2026-02-09	2.8600	2.8600	2.8600	2.8600	-4.667%	6	9,412	-96.853%
2026-02-06	3.0500	3.0500	3.0000	3.0000	-1.639%	51	9,418	-97.000%
2026-02-05	2.8000	3.0500	2.8000	3.0500	+15.970%	85	9,372	-97.049%
2026-02-04	2.6200	2.6800	2.5800	2.6300	-2.593%	819	9,392	-96.578%
2026-02-03	2.6200	2.7000	2.6200	2.7000	+1.887%	25	8,829	-96.667%
2026-02-02	2.9000	2.9000	2.6500	2.6500	-11.667%	46	8,816	-96.604%
2026-01-30	2.8800	3.0000	2.8600	3.0000	-2.913%	167	8,803	-97.000%
2026-01-29	3.0200	3.1000	3.0200	3.0900	+3.691%	59	8,746	-97.087%
2026-01-28	2.9600	2.9800	2.9100	2.9800	-6.875%	125	8,727	-96.980%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-3.904%	10	8,604	-97.188%
2026-01-26	3.3000	3.3300	3.2500	3.3300	+7.419%	15	8,604	-97.297%
2026-01-23	2.9300	3.1200	2.9300	3.1000	+5.085%	5,061	8,601	-97.097%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+3.873%	9	3,556	-96.949%
2026-01-21	2.8200	2.8600	2.8200	2.8400	+2.527%	33	3,547	-96.831%
2026-01-20	2.7000	2.8000	2.7000	2.7700	-9.180%	36	3,515	-96.751%
2026-01-16	3.2300	3.2400	3.0500	3.0500	-10.029%	400	3,135	-97.049%
2026-01-15	3.4500	3.4600	3.3900	3.3900	-1.166%	2,028	3,135	-97.345%
2026-01-14	3.2900	3.4300	3.2900	3.4300	+10.645%	57	1,135	-97.376%
2026-01-13	3.0500	3.1500	3.0500	3.1000	-1.587%	513	1,155	-97.097%
2026-01-12	3.2100	3.2100	3.1500	3.1500	-1.563%	2	654	-97.143%
2026-01-09	3.1500	3.2200	3.1000	3.2000	+4.918%	78	656	-97.188%
2026-01-08	3.0500	3.0500	3.0000	3.0500	-8.133%	69	639	-97.049%
2026-01-07	3.2000	3.4000	3.1500	3.3200	+12.162%	60	570	-97.289%
2026-01-06	2.9800	3.0400	2.9300	2.9600	-3.268%	15	537	-96.959%
2026-01-05	3.1000	3.1000	2.9900	3.0600	+2.685%	227	532	-97.059%
2026-01-02	3.0700	3.1400	2.9800	2.9800	-5.696%	63	532	-96.980%
2025-12-31	3.2300	3.2300	3.0600	3.1600	-7.059%	37	466	-97.152%
2025-12-30	3.3300	3.4000	3.2600	3.4000	-1.449%	16	466	-97.353%
2025-12-29	3.4000	3.5100	3.4000	3.4500	+2.985%	6	471	-97.391%
2025-12-26	3.3500	3.3500	3.3500	3.3500	-6.944%	1	470	-97.313%
2025-12-24	3.4900	3.6000	3.3600	3.6000	+9.756%	5	469	-97.500%
2025-12-23	3.4000	3.4000	3.2800	3.2800	-2.090%	7	469	-97.256%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-2.047%	1	465	-97.313%
2025-12-19	3.4800	3.4800	3.4200	3.4200	-3.662%	54	465	-97.368%
2025-12-17	3.6000	3.6000	3.5000	3.5500	-2.740%	11	449	-97.465%
2025-12-16	3.3500	3.6500	3.3500	3.6500	0.000%	29	443	-97.534%
2025-12-15	3.6400	3.6500	3.6400	3.6500	+5.797%	2	427	-97.534%
2025-12-12	3.5000	3.5500	3.4400	3.4500	-13.750%	81	427	-97.391%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-1.235%	1	417	-97.750%
2025-12-10	4.0500	4.0500	4.0500	4.0500	-2.174%	53	416	-97.778%
2025-12-09	4.1300	4.1400	4.1300	4.1400	+4.810%	5	373	-97.826%
2025-12-08	3.8500	4.0000	3.8500	3.9500	-3.659%	65	369	-97.722%
2025-12-05	4.2000	4.2000	4.0500	4.1000	-7.865%	40	370	-97.805%
2025-12-02	4.3400	4.4500	4.3400	4.4500	-1.111%	6	337	-97.978%
2025-12-01	4.4900	4.5000	4.4900	4.5000	-7.598%	140	338	-98.000%
2025-11-20	4.9500	4.9500	4.7500	4.8700	-1.217%	21	311	-98.152%
2025-11-19	4.7000	4.9300	4.7000	4.9300	+2.923%	16	305	-98.174%
2025-11-18	4.7900	4.7900	4.7900	4.7900	+2.570%	1	299	-98.121%
2025-11-14	4.6700	4.6700	4.6700	4.6700	-12.710%	4	298	-98.073%
2025-11-11	5.3500	5.3500	5.3500	5.3500	+4.902%	1	296	-98.318%
2025-11-10	5.1000	5.1000	5.1000	5.1000	-0.971%	1	296	-98.235%
2025-11-07	5.3000	5.3000	5.1500	5.1500	+5.533%	21	295	-98.252%
2025-11-05	4.8800	4.8800	4.8800	4.8800	-9.294%	1	274	-98.156%
2025-11-04	5.3800	5.3900	5.3800	5.3800	+2.868%	6	273	-98.327%
2025-11-03	5.2300	5.2300	5.2300	5.2300	-3.683%	7	262	-98.279%
2025-10-31	5.4300	5.4300	5.4300	5.4300	-12.419%	50	262	-98.343%
2025-10-24	6.2000	6.2000	6.2000	6.2000	-1.587%	5	250	-98.548%
2025-10-23	6.2500	6.3000	6.2500	6.3000	-6.250%	43	250	-98.571%
2025-10-22	6.7200	6.7200	6.7200	6.7200	+10.164%	10	248	-98.661%
2025-10-17	6.1000	6.1000	6.1000	6.1000	+1.161%	1	238	-98.525%
2025-10-16	6.0300	6.0300	6.0300	6.0300	+2.203%	4	238	-98.507%
2025-10-10	5.6000	5.9000	5.6000	5.9000	+12.381%	4	238	-98.475%
2025-10-09	5.2500	5.2500	5.2500	5.2500	+1.351%	40	239	-98.286%
2025-10-07	5.1800	5.1800	5.1800	5.1800	+4.646%	1	253	-98.263%
2025-10-06	5.0500	5.0500	4.9300	4.9500	-4.070%	102	252	-98.182%
2025-10-01	5.1800	5.1800	5.1600	5.1600	-2.642%	16	179	-98.256%
2025-09-30	5.5000	5.5000	5.3000	5.3000	+6.000%	31	163	-98.302%
2025-09-26	5.0000	5.0000	5.0000	5.0000	+1.626%	1	132	-98.200%
2025-09-25	4.9200	4.9200	4.9200	4.9200	-1.600%	1	131	-98.171%
2025-09-24	5.0000	5.0000	5.0000	5.0000	-4.762%	1	130	-98.200%
2025-09-23	4.8700	5.2500	4.8700	5.2500	+6.491%	45	130	-98.286%
2025-09-22	4.9100	4.9500	4.8300	4.9300	-0.404%	75	89	-98.174%
2025-09-19	5.1400	5.1400	4.9500	4.9500	-5.172%	24	0	-98.182%
2025-09-18	5.2000	5.2200	5.2000	5.2200	0.000%	6	0	-98.276%