Dark

TLT20260918C89
TLT Sep 18 2026 89.00 Call (TLT260918C00089000)
option OPRA

EOD

Aug 5, 2026

0.0600+20.000%(+0.0100)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0700	0.0500	0.0600	+20.000%	135	34,639	0.000%
2026-08-04	0.0500	0.0600	0.0500	0.0500	+25.000%	298	35,523	+20.000%
2026-08-03	0.0500	0.0500	0.0400	0.0400	-20.000%	60	35,546	+50.000%
2026-07-31	0.0600	0.0700	0.0400	0.0500	-16.667%	3,912	35,535	+20.000%
2026-07-30	0.0800	0.0900	0.0600	0.0600	-14.286%	3,043	36,603	0.000%
2026-07-29	0.1200	0.1200	0.0700	0.0700	-46.154%	14,321	38,002	-14.286%
2026-07-28	0.1100	0.1400	0.1100	0.1300	+8.333%	928	49,311	-53.846%
2026-07-27	0.1200	0.1200	0.1000	0.1200	+9.091%	78	48,500	-50.000%
2026-07-24	0.1100	0.1300	0.1000	0.1100	-15.385%	626	48,500	-45.455%
2026-07-23	0.1200	0.1300	0.1100	0.1300	+18.182%	11,732	48,687	-53.846%
2026-07-22	0.1400	0.1500	0.1100	0.1100	-26.667%	62	49,974	-45.455%
2026-07-21	0.1100	0.1500	0.1100	0.1500	+15.385%	5,327	50,554	-60.000%
2026-07-20	0.1600	0.1700	0.1200	0.1300	-35.000%	1,958	50,660	-53.846%
2026-07-17	0.2100	0.2200	0.1900	0.2000	+33.333%	1,167	51,145	-70.000%
2026-07-16	0.1600	0.1600	0.1400	0.1500	-16.667%	1,174	51,068	-60.000%
2026-07-15	0.2000	0.2100	0.1700	0.1800	-14.286%	199	52,169	-66.667%
2026-07-14	0.2200	0.2500	0.2100	0.2100	-4.545%	409	52,246	-71.429%
2026-07-13	0.2500	0.2500	0.2200	0.2200	-15.385%	2,243	52,436	-72.727%
2026-07-10	0.2600	0.2800	0.2500	0.2600	-16.129%	164	53,704	-76.923%
2026-07-09	0.2700	0.3100	0.2500	0.3100	+10.714%	1,087	53,698	-80.645%
2026-07-08	0.2900	0.2900	0.2500	0.2800	-9.677%	168	52,788	-78.571%
2026-07-07	0.3500	0.3500	0.3100	0.3100	-22.500%	462	52,694	-80.645%
2026-07-06	0.4000	0.4000	0.3600	0.4000	-2.439%	405	52,507	-85.000%
2026-07-02	0.4200	0.4600	0.4000	0.4100	-12.766%	1,176	51,705	-85.366%
2026-07-01	0.4600	0.5300	0.4600	0.4700	-21.667%	1,669	51,705	-87.234%
2026-06-30	0.7400	0.7400	0.6000	0.6000	-32.584%	4,583	51,262	-90.000%
2026-06-29	0.8600	0.9000	0.8300	0.8900	+3.488%	781	50,776	-93.258%
2026-06-26	0.7900	0.8700	0.7900	0.8600	-4.444%	1,021	50,514	-93.023%
2026-06-25	1.0500	1.1100	0.9000	0.9000	-9.091%	10,549	50,358	-93.333%
2026-06-24	0.8300	1.0100	0.8300	0.9900	+65.000%	18,451	40,645	-93.939%
2026-06-23	0.6300	0.6500	0.5800	0.6000	+3.448%	391	29,808	-90.000%
2026-06-22	0.6400	0.6400	0.5500	0.5800	-24.675%	2,141	29,780	-89.655%
2026-06-18	0.9400	0.9700	0.7700	0.7700	+8.451%	8,039	17,978	-92.208%
2026-06-17	0.7100	0.7400	0.6700	0.7100	+4.412%	7,224	17,978	-91.549%
2026-06-16	0.6300	0.7400	0.6300	0.6800	+9.677%	2,305	17,978	-91.176%
2026-06-15	0.6800	0.6800	0.6200	0.6200	-4.615%	47	16,454	-90.323%
2026-06-12	0.6400	0.6700	0.6400	0.6500	-17.722%	75	16,454	-90.769%
2026-06-11	0.6300	0.8000	0.6000	0.7900	+36.207%	5,816	16,454	-92.405%
2026-06-10	0.6100	0.6100	0.5800	0.5800	-3.333%	31	13,127	-89.655%
2026-06-09	0.6200	0.6200	0.5900	0.6000	+3.448%	13	13,128	-90.000%
2026-06-08	0.6400	0.6400	0.5800	0.5800	-12.121%	37	13,126	-89.655%
2026-06-05	0.5800	0.6600	0.5600	0.6600	-8.333%	74	13,110	-90.909%
2026-06-04	0.7200	0.7200	0.7200	0.7200	+5.882%	2	13,076	-91.667%
2026-06-03	0.7000	0.7000	0.6600	0.6800	-9.333%	12	13,076	-91.176%
2026-06-02	0.7900	0.7900	0.7300	0.7500	+7.143%	20	13,070	-92.000%
2026-06-01	0.6300	0.7100	0.6300	0.7000	+1.449%	17	13,078	-91.429%
2026-05-29	0.7800	0.7800	0.6900	0.6900	-11.538%	278	13,071	-91.304%
2026-05-28	0.8200	0.8200	0.7500	0.7800	+8.333%	133	13,033	-92.308%
2026-05-27	0.7100	0.7300	0.6800	0.7200	-1.370%	40	13,035	-91.667%
2026-05-26	0.7500	0.7500	0.7200	0.7300	+5.797%	1,160	13,016	-91.781%
2026-05-22	0.6800	0.6900	0.6200	0.6900	+4.545%	13	12,177	-91.304%
2026-05-21	0.6800	0.6800	0.6400	0.6600	-4.348%	4	12,169	-90.909%
2026-05-20	0.5800	0.7000	0.5700	0.6900	+21.053%	702	12,169	-91.304%
2026-05-19	0.5800	0.6000	0.5200	0.5700	-13.636%	96	12,087	-89.474%
2026-05-18	0.6300	0.6600	0.6300	0.6600	+1.538%	322	12,087	-90.909%
2026-05-15	0.6400	0.6700	0.6400	0.6500	-17.722%	837	12,087	-90.769%
2026-05-14	0.8500	0.8500	0.7900	0.7900	+1.282%	1,937	12,052	-92.405%
2026-05-13	0.7600	0.7800	0.7600	0.7800	+1.299%	81	10,188	-92.308%
2026-05-12	0.7900	0.7900	0.7700	0.7700	-16.304%	44	10,188	-92.208%
2026-05-11	0.9700	0.9700	0.9200	0.9200	-14.815%	40	10,188	-93.478%
2026-05-08	1.1200	1.1500	1.0800	1.0800	+3.846%	52	10,185	-94.444%
2026-05-07	1.0400	1.0400	1.0400	1.0400	-14.050%	2	10,181	-94.231%
2026-05-06	1.1900	1.2100	1.1800	1.2100	+17.476%	20	10,183	-95.041%
2026-05-05	1.0100	1.0300	1.0000	1.0300	+7.292%	7	10,168	-94.175%
2026-05-04	0.9900	1.0000	0.9400	0.9600	-15.044%	38	10,164	-93.750%
2026-05-01	1.0700	1.1500	1.0700	1.1300	+11.881%	27	10,150	-94.690%
2026-04-30	1.0800	1.1000	1.0100	1.0100	-8.182%	121	10,150	-94.059%
2026-04-29	1.1000	1.1300	1.0600	1.1000	-13.386%	642	10,154	-94.545%
2026-04-28	1.1600	1.2700	1.1600	1.2700	+5.833%	74	9,932	-95.276%
2026-04-27	1.2600	1.2600	1.2000	1.2000	-14.286%	250	9,935	-95.000%
2026-04-24	1.3200	1.4000	1.3200	1.4000	+6.870%	40	9,777	-95.714%
2026-04-23	1.4700	1.4700	1.3100	1.3100	-9.655%	19	9,747	-95.420%
2026-04-22	1.5100	1.5100	1.4500	1.4500	+0.694%	36	9,750	-95.862%
2026-04-21	1.5200	1.5400	1.4400	1.4400	-6.494%	52	9,707	-95.833%
2026-04-20	1.4800	1.5500	1.4800	1.5400	-1.282%	76	9,707	-96.104%
2026-04-17	1.5900	1.5900	1.5300	1.5600	+13.869%	1,171	9,705	-96.154%
2026-04-16	1.5000	1.5000	1.3400	1.3700	-8.667%	46	9,580	-95.620%
2026-04-15	1.5400	1.5400	1.5000	1.5000	-9.091%	485	9,578	-96.000%
2026-04-14	1.5600	1.6500	1.5600	1.6500	+6.452%	15	9,496	-96.364%
2026-04-13	1.4100	1.5500	1.4100	1.5500	+6.897%	9	9,496	-96.129%
2026-04-10	1.4800	1.4800	1.4500	1.4500	-6.452%	3	9,525	-95.862%
2026-04-09	1.6300	1.7500	1.5500	1.5500	-11.429%	38	9,523	-96.129%
2026-04-08	1.8800	1.8800	1.7500	1.7500	+7.362%	92	9,528	-96.571%
2026-04-07	1.7100	1.7100	1.6300	1.6300	-9.444%	105	9,542	-96.319%
2026-04-06	1.8400	1.8400	1.8000	1.8000	-4.762%	163	9,559	-96.667%
2026-04-02	1.9500	1.9500	1.8400	1.8900	+7.386%	15	9,563	-96.825%
2026-04-01	1.8900	1.9100	1.7500	1.7600	-12.438%	578	9,563	-96.591%
2026-03-31	2.0100	2.0100	2.0100	2.0100	-6.512%	1	9,570	-97.015%
2026-03-30	2.1000	2.1500	2.0800	2.1500	+18.132%	257	9,569	-97.209%
2026-03-27	1.7800	1.9700	1.7700	1.8200	-12.077%	216	9,511	-96.703%
2026-03-26	2.0000	2.0700	1.9300	2.0700	-4.608%	38	9,396	-97.101%
2026-03-25	2.2100	2.2100	2.1700	2.1700	+13.021%	2	9,358	-97.235%
2026-03-24	1.9000	1.9200	1.8700	1.9200	-2.538%	6	9,357	-96.875%
2026-03-23	1.9700	2.0700	1.9700	1.9700	-2.475%	36	9,351	-96.954%
2026-03-20	2.1900	2.1900	1.9700	2.0200	-14.407%	33	9,329	-97.030%
2026-03-19	2.2500	2.5200	2.2500	2.3600	+5.830%	184	9,310	-97.458%
2026-03-18	2.3300	2.3300	2.2000	2.2300	-7.083%	1,002	9,217	-97.309%
2026-03-17	2.4100	2.4100	2.4000	2.4000	-1.235%	2	9,512	-97.500%
2026-03-16	2.4900	2.4900	2.4100	2.4300	+6.579%	14	9,511	-97.531%
2026-03-13	2.2800	2.2800	2.2800	2.2800	-8.434%	11	9,508	-97.368%
2026-03-12	2.4000	2.4900	2.4000	2.4900	+2.469%	1,010	9,505	-97.590%
2026-03-11	2.4100	2.4300	2.3800	2.4300	-17.627%	123	8,973	-97.531%
2026-03-10	2.9500	2.9500	2.9500	2.9500	-10.606%	1	8,974	-97.966%
2026-03-09	2.7900	3.3000	2.7900	3.3000	+13.402%	1,438	8,974	-98.182%
2026-03-06	2.7800	2.9100	2.7100	2.9100	-1.356%	327	8,827	-97.938%
2026-03-05	2.7800	2.9600	2.7800	2.9500	-3.279%	216	8,864	-97.966%
2026-03-04	3.1500	3.1700	3.0500	3.0500	-9.496%	166	8,859	-98.033%
2026-03-03	3.1000	3.4000	3.1000	3.3700	+0.597%	162	8,951	-98.220%
2026-03-02	3.5800	3.5800	3.3500	3.3500	-14.103%	47	9,003	-98.209%
2026-02-27	3.8200	3.9000	3.8200	3.9000	+8.333%	410	9,356	-98.462%
2026-02-26	3.5500	3.6000	3.5500	3.6000	+1.983%	3	9,356	-98.333%
2026-02-24	3.5300	3.5300	3.5300	3.5300	+8.282%	40	9,354	-98.300%
2026-02-20	3.1000	3.2600	3.0500	3.2600	-6.590%	932	9,354	-98.160%
2026-02-19	3.3500	3.4900	3.3500	3.4900	-0.286%	4	9,374	-98.281%
2026-02-18	3.5900	3.6400	3.5000	3.5000	-7.895%	3,109	9,374	-98.286%
2026-02-17	3.8500	3.9000	3.7000	3.8000	+5.556%	156	6,859	-98.421%
2026-02-13	3.6000	3.6900	3.6000	3.6000	+4.348%	5,142	7,178	-98.333%
2026-02-12	3.4100	3.4500	3.4100	3.4500	+22.340%	51	7,178	-98.261%
2026-02-11	2.8000	2.9500	2.7800	2.8200	-6.000%	492	7,127	-97.872%
2026-02-10	2.9200	3.0000	2.9200	3.0000	+15.830%	50	7,201	-98.000%
2026-02-09	2.4300	2.5900	2.4300	2.5900	-0.385%	8	7,170	-97.683%
2026-02-06	2.5400	2.6000	2.5300	2.6000	-4.059%	420	7,171	-97.692%
2026-02-05	2.6700	2.7100	2.6200	2.7100	+21.525%	110	7,044	-97.786%
2026-02-04	2.2300	2.2300	2.2300	2.2300	-3.463%	1	7,045	-97.309%
2026-02-03	2.1800	2.3100	2.1800	2.3100	-0.431%	26	7,045	-97.403%
2026-02-02	2.3300	2.3400	2.3200	2.3200	-10.078%	110	7,040	-97.414%
2026-01-30	2.5300	2.5800	2.5300	2.5800	-1.901%	154	7,070	-97.674%
2026-01-29	2.5600	2.6600	2.5600	2.6300	+5.200%	122	6,926	-97.719%
2026-01-28	2.4900	2.5000	2.4900	2.5000	-3.475%	66	6,856	-97.600%
2026-01-27	2.6600	2.6600	2.5900	2.5900	-9.756%	48	6,791	-97.683%
2026-01-26	2.8800	2.8800	2.8700	2.8700	+13.439%	8	6,771	-97.909%
2026-01-22	2.5300	2.5300	2.5300	2.5300	+10.000%	7	6,771	-97.628%
2026-01-21	2.3300	2.3300	2.3000	2.3000	-2.128%	100	6,764	-97.391%
2026-01-20	2.3600	2.3600	2.3500	2.3500	-11.654%	4	6,684	-97.447%
2026-01-16	2.6400	2.6600	2.6400	2.6600	-9.831%	2	6,682	-97.744%
2026-01-14	2.9100	2.9600	2.9000	2.9500	+10.075%	33	6,682	-97.966%
2026-01-13	2.6800	2.6800	2.6800	2.6800	+1.515%	1	6,688	-97.761%
2026-01-12	2.6100	2.6400	2.5800	2.6400	-3.650%	7	6,688	-97.727%
2026-01-09	2.7400	2.7800	2.7000	2.7400	-5.190%	106	6,685	-97.810%
2026-01-07	2.8900	2.8900	2.8900	2.8900	+11.154%	1	6,592	-97.924%
2026-01-06	2.5500	2.6000	2.5100	2.6000	-5.109%	6,246	6,592	-97.692%
2026-01-05	2.6200	2.7400	2.6200	2.7400	+4.183%	64	6,715	-97.810%
2026-01-02	2.6400	2.6900	2.6300	2.6300	-5.054%	23	6,715	-97.719%
2025-12-31	2.7800	2.8500	2.7700	2.7700	-2.465%	8	6,698	-97.834%
2025-12-26	3.0500	3.1600	2.8200	2.8400	-5.960%	18	6,698	-97.887%
2025-12-24	2.9400	3.0500	2.9300	3.0200	+4.138%	16	6,695	-98.013%
2025-12-23	2.6900	2.9000	2.6900	2.9000	+1.399%	27	6,695	-97.931%
2025-12-22	2.8500	2.9500	2.8200	2.8600	-3.378%	14	6,679	-97.902%
2025-12-19	3.0500	3.0500	2.9500	2.9600	-8.923%	27	6,681	-97.973%
2025-12-18	3.2800	3.2800	3.2500	3.2500	+3.503%	7	6,662	-98.154%
2025-12-17	3.1800	3.2300	3.0500	3.1400	-1.258%	534	6,657	-98.089%
2025-12-16	3.0900	3.2100	3.0900	3.1800	-2.154%	5,721	6,155	-98.113%
2025-12-15	3.2500	3.2500	3.2500	3.2500	+7.973%	2	447	-98.154%
2025-12-12	3.0500	3.0500	3.0100	3.0100	-18.649%	23	445	-98.007%
2025-12-11	3.7000	3.7000	3.7000	3.7000	+0.543%	13	424	-98.378%
2025-12-10	3.6100	3.6900	3.6100	3.6800	+3.662%	4	434	-98.370%
2025-12-09	3.7000	3.7000	3.5500	3.5500	-2.740%	11	434	-98.310%
2025-12-05	3.6000	3.6500	3.6000	3.6500	-5.195%	27	423	-98.356%
2025-12-04	3.8500	3.8500	3.8500	3.8500	-6.098%	2	397	-98.442%
2025-12-03	4.1000	4.1000	4.1000	4.1000	+3.797%	4	397	-98.537%
2025-12-02	3.8000	3.9500	3.8000	3.9500	-1.250%	38	393	-98.481%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-11.111%	14	355	-98.500%
2025-11-26	4.5000	4.5000	4.5000	4.5000	-3.226%	16	326	-98.667%
2025-11-25	4.6500	4.6500	4.6500	4.6500	+2.198%	2	326	-98.710%
2025-11-24	4.6100	4.6200	4.5000	4.5500	+5.814%	50	328	-98.681%
2025-11-21	4.4600	4.4600	4.2500	4.3000	-1.826%	83	287	-98.605%
2025-11-20	4.3000	4.3800	4.3000	4.3800	+3.059%	4	204	-98.630%
2025-11-19	4.3300	4.3300	4.2500	4.2500	+1.190%	3	205	-98.588%
2025-11-14	4.4300	4.4300	4.2000	4.2000	-12.317%	23	204	-98.571%
2025-11-07	4.6500	4.7900	4.6500	4.7900	+0.842%	35	181	-98.747%
2025-11-06	4.7000	4.7500	4.7000	4.7500	+6.982%	47	200	-98.737%
2025-11-05	4.5000	4.5000	4.4400	4.4400	-8.454%	2	198	-98.649%
2025-11-04	4.8500	4.8500	4.8500	4.8500	+3.191%	9	197	-98.763%
2025-11-03	4.7500	4.7500	4.7000	4.7000	-11.820%	6	188	-98.723%
2025-10-30	5.2800	5.3300	5.2800	5.3300	-3.964%	4	188	-98.874%
2025-10-29	5.5500	5.5500	5.5500	5.5500	-2.632%	1	185	-98.919%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-6.557%	4	185	-98.947%
2025-10-22	6.1000	6.1000	6.1000	6.1000	0.000%	2	181	-99.016%
2025-10-21	6.1000	6.1000	6.1000	6.1000	+11.927%	10	181	-99.016%
2025-10-15	5.4500	5.4500	5.4500	5.4500	-1.802%	2	191	-98.899%
2025-10-14	5.5500	5.5500	5.5500	5.5500	+7.350%	1	193	-98.919%
2025-10-13	5.1700	5.1700	5.1700	5.1700	-3.364%	1	193	-98.839%
2025-10-10	5.3500	5.3500	5.3500	5.3500	+9.631%	227	192	-98.879%
2025-10-08	4.8100	4.8800	4.7800	4.8800	+5.628%	12	383	-98.770%
2025-10-07	4.6200	4.6200	4.6200	4.6200	+2.667%	2	380	-98.701%
2025-10-06	4.6900	4.6900	4.5000	4.5000	-5.263%	30	380	-98.667%
2025-10-03	4.7500	4.7500	4.7500	4.7500	+1.279%	10	381	-98.737%
2025-10-01	4.6900	4.6900	4.6900	4.6900	-4.286%	1	381	-98.721%
2025-09-29	4.9000	4.9000	4.9000	4.9000	+8.168%	1	380	-98.776%
2025-09-26	4.6300	4.6300	4.4900	4.5300	+0.667%	43	379	-98.675%
2025-09-25	4.5000	4.5000	4.5000	4.5000	-0.881%	227	342	-98.667%
2025-09-24	4.6000	4.6000	4.5000	4.5400	+0.889%	13	143	-98.678%
2025-09-23	4.5000	4.5000	4.5000	4.5000	+0.671%	10	130	-98.667%
2025-09-22	4.4200	4.4700	4.3900	4.4700	-1.325%	14	120	-98.658%
2025-09-19	4.6500	4.6500	4.5000	4.5300	-5.428%	100	0	-98.675%
2025-09-18	4.6400	4.8300	4.6400	4.7900	0.000%	31	0	-98.747%