Dark

TLT20260918C91
TLT Sep 18 2026 91.00 Call (TLT260918C00091000)
option OPRA

EOD

Aug 5, 2026

0.0400+100.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0400	0.0400	0.0400	+100.000%	3	20,674	0.000%
2026-08-04	0.0300	0.0600	0.0200	0.0200	0.000%	21	20,674	+100.000%
2026-08-03	0.0300	0.0300	0.0200	0.0200	-50.000%	109	20,668	+100.000%
2026-07-31	0.0300	0.0400	0.0300	0.0400	0.000%	33	20,686	0.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	0.000%	13	20,716	0.000%
2026-07-29	0.0600	0.0600	0.0400	0.0400	-33.333%	583	20,721	0.000%
2026-07-28	0.0700	0.0700	0.0600	0.0600	-14.286%	62	20,273	-33.333%
2026-07-27	0.0600	0.0700	0.0600	0.0700	+16.667%	35	20,282	-42.857%
2026-07-24	0.0600	0.0700	0.0600	0.0600	0.000%	11	20,288	-33.333%
2026-07-23	0.0600	0.0700	0.0600	0.0600	-14.286%	45	20,291	-33.333%
2026-07-22	0.0800	0.0800	0.0700	0.0700	-12.500%	361	20,324	-42.857%
2026-07-21	0.0600	0.0800	0.0600	0.0800	+33.333%	69	20,306	-50.000%
2026-07-20	0.0800	0.0900	0.0600	0.0600	-40.000%	8,937	20,324	-33.333%
2026-07-17	0.0900	0.1100	0.0900	0.1000	+66.667%	13	20,798	-60.000%
2026-07-16	0.0800	0.0800	0.0600	0.0600	-40.000%	100	20,790	-33.333%
2026-07-15	0.1100	0.1100	0.1000	0.1000	-23.077%	61	20,780	-60.000%
2026-07-14	0.1300	0.1300	0.1200	0.1300	0.000%	134	20,853	-69.231%
2026-07-13	0.1500	0.1500	0.1200	0.1300	-18.750%	164	20,847	-69.231%
2026-07-10	0.1400	0.1600	0.1400	0.1600	-5.882%	127	20,744	-75.000%
2026-07-09	0.1600	0.1700	0.1200	0.1700	+6.250%	3,103	20,775	-76.471%
2026-07-08	0.1500	0.1600	0.1500	0.1600	-5.882%	4,929	21,693	-75.000%
2026-07-07	0.1700	0.1700	0.1700	0.1700	-15.000%	2,038	19,185	-76.471%
2026-07-06	0.2000	0.2100	0.1900	0.2000	-4.762%	61	17,339	-80.000%
2026-07-02	0.2100	0.2200	0.2000	0.2100	-12.500%	4,323	13,149	-80.952%
2026-07-01	0.2500	0.2600	0.2300	0.2400	-17.241%	146	13,149	-83.333%
2026-06-30	0.3400	0.3500	0.2900	0.2900	-27.500%	78	13,167	-86.207%
2026-06-29	0.4200	0.4300	0.4000	0.4000	-2.439%	56	13,159	-90.000%
2026-06-26	0.3700	0.4200	0.3700	0.4100	-8.889%	15	13,155	-90.244%
2026-06-25	0.5400	0.5500	0.4500	0.4500	-13.462%	49	13,142	-91.111%
2026-06-24	0.4000	0.5200	0.4000	0.5200	+79.310%	2,204	13,112	-92.308%
2026-06-23	0.3000	0.3100	0.2900	0.2900	0.000%	13	11,816	-86.207%
2026-06-22	0.3100	0.3100	0.2700	0.2900	-21.622%	37	11,812	-86.207%
2026-06-18	0.4500	0.4700	0.3700	0.3700	+8.824%	77	11,599	-89.189%
2026-06-17	0.3400	0.3800	0.3000	0.3400	-8.108%	519	11,599	-88.235%
2026-06-16	0.3200	0.3700	0.3200	0.3700	+15.625%	55	11,599	-89.189%
2026-06-15	0.3700	0.3700	0.3200	0.3200	-8.571%	34	11,523	-87.500%
2026-06-12	0.3500	0.3600	0.3400	0.3500	-16.667%	51	11,523	-88.571%
2026-06-11	0.3400	0.4300	0.3300	0.4200	+31.250%	476	11,523	-90.476%
2026-06-10	0.3200	0.3300	0.3200	0.3200	-13.514%	57	11,097	-87.500%
2026-06-09	0.3400	0.3700	0.3200	0.3700	+12.121%	158	11,102	-89.189%
2026-06-08	0.3300	0.3300	0.3200	0.3300	-8.333%	32	11,103	-87.879%
2026-06-05	0.3300	0.3600	0.3300	0.3600	-7.692%	275	11,076	-88.889%
2026-06-04	0.3900	0.3900	0.3900	0.3900	+5.405%	44	11,028	-89.744%
2026-06-03	0.3900	0.3900	0.3700	0.3700	-7.500%	31	11,072	-89.189%
2026-06-02	0.4300	0.4300	0.4000	0.4000	-2.439%	79	11,049	-90.000%
2026-06-01	0.3700	0.4100	0.3600	0.4100	+7.895%	44	11,094	-90.244%
2026-05-29	0.4200	0.4200	0.3800	0.3800	-15.556%	213	11,124	-89.474%
2026-05-28	0.4400	0.5700	0.4200	0.4500	+9.756%	88	11,164	-91.111%
2026-05-27	0.4100	0.4100	0.4100	0.4100	-4.651%	10	11,210	-90.244%
2026-05-26	0.4600	0.4600	0.4300	0.4300	+7.500%	4	11,200	-90.698%
2026-05-22	0.4300	0.4300	0.3700	0.4000	+2.564%	73	11,200	-90.000%
2026-05-21	0.3800	0.3900	0.3800	0.3900	-9.302%	118	11,190	-89.744%
2026-05-20	0.3800	0.4300	0.3800	0.4300	+19.444%	5,023	11,190	-90.698%
2026-05-19	0.3900	0.3900	0.3400	0.3600	-16.279%	143	14,163	-88.889%
2026-05-18	0.4200	0.4300	0.4100	0.4300	+2.381%	12	14,163	-90.698%
2026-05-15	0.4100	0.4300	0.4100	0.4200	-12.500%	29	14,163	-90.476%
2026-05-14	0.5200	0.5200	0.4700	0.4800	0.000%	16	14,194	-91.667%
2026-05-13	0.4700	0.4800	0.4600	0.4800	+4.348%	53	14,193	-91.667%
2026-05-12	0.4900	0.4900	0.4600	0.4600	-16.364%	1,288	14,193	-91.304%
2026-05-11	0.6000	0.6000	0.5500	0.5500	-27.632%	4	14,193	-92.727%
2026-05-06	0.7400	0.7600	0.7300	0.7600	+16.923%	19	14,117	-94.737%
2026-05-05	0.6300	0.6500	0.6300	0.6500	+6.557%	9	14,103	-93.846%
2026-05-04	0.6000	0.6100	0.6000	0.6100	-14.085%	32	14,095	-93.443%
2026-05-01	0.6700	0.7100	0.6700	0.7100	+7.576%	16	14,127	-94.366%
2026-04-29	0.6600	0.6600	0.6600	0.6600	-5.714%	10	14,127	-93.939%
2026-04-28	0.7100	0.7100	0.7000	0.7000	-4.110%	12	14,117	-94.286%
2026-04-27	0.7700	0.7700	0.7300	0.7300	-16.092%	6	14,116	-94.521%
2026-04-24	0.8600	0.8700	0.8600	0.8700	+2.353%	15	14,119	-95.402%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-7.609%	1	14,114	-95.294%
2026-04-22	0.9400	0.9400	0.9200	0.9200	-1.075%	100	14,114	-95.652%
2026-04-20	0.9300	0.9300	0.9300	0.9300	-6.061%	1	14,215	-95.699%
2026-04-17	1.0000	1.0000	0.9500	0.9900	+5.319%	174	14,214	-95.960%
2026-04-16	0.9400	0.9400	0.9400	0.9400	+1.075%	1	14,226	-95.745%
2026-04-15	1.0300	1.0300	0.9300	0.9300	-13.084%	6	14,226	-95.699%
2026-04-14	0.9600	1.0700	0.9400	1.0700	+20.225%	1,661	14,227	-96.262%
2026-04-13	0.8700	0.9100	0.8700	0.8900	-2.198%	11	12,808	-95.506%
2026-04-10	0.9300	0.9300	0.9000	0.9100	-12.500%	106	12,805	-95.604%
2026-04-09	1.0500	1.0500	1.0400	1.0400	-14.050%	3	12,806	-96.154%
2026-04-08	1.1800	1.2100	1.1800	1.2100	+15.238%	2	12,808	-96.694%
2026-04-07	1.1500	1.1500	1.0500	1.0500	-8.696%	35	12,808	-96.190%
2026-04-06	1.1500	1.1500	1.0900	1.1500	-8.730%	15	12,819	-96.522%
2026-04-02	1.1400	1.2600	1.1400	1.2600	+11.504%	104	12,790	-96.825%
2026-04-01	1.2700	1.2800	1.1300	1.1300	-13.077%	12	12,790	-96.460%
2026-03-31	1.3900	1.4100	1.3000	1.3000	-13.333%	94	12,792	-96.923%
2026-03-30	1.4900	1.5100	1.4800	1.5000	+19.048%	20	12,732	-97.333%
2026-03-27	1.2000	1.3600	1.2000	1.2600	-8.029%	42	12,729	-96.825%
2026-03-26	1.3700	1.3700	1.3700	1.3700	-8.054%	7	12,714	-97.080%
2026-03-25	1.5200	1.5200	1.4900	1.4900	+13.740%	19	12,707	-97.315%
2026-03-24	1.3300	1.3300	1.3100	1.3100	-5.755%	9	12,716	-96.947%
2026-03-23	1.4000	1.4600	1.3800	1.3900	-6.081%	313	12,719	-97.122%
2026-03-20	1.5100	1.5100	1.4100	1.4800	-15.429%	2,214	12,763	-97.297%
2026-03-19	1.7500	1.7500	1.7400	1.7500	+4.790%	59	12,844	-97.714%
2026-03-18	1.6400	1.6700	1.6400	1.6700	-2.339%	36	12,839	-97.605%
2026-03-17	1.7100	1.7100	1.7100	1.7100	-1.156%	3	12,821	-97.661%
2026-03-16	1.7300	1.7500	1.6900	1.7300	+4.217%	1,139	12,821	-97.688%
2026-03-13	1.7600	1.7600	1.6300	1.6600	-10.270%	109	11,741	-97.590%
2026-03-12	1.6700	1.8500	1.6700	1.8500	+6.322%	469	11,752	-97.838%
2026-03-11	1.7200	1.7700	1.7200	1.7400	-13.433%	134	11,663	-97.701%
2026-03-10	2.0300	2.0300	2.0100	2.0100	-15.900%	3	11,700	-98.010%
2026-03-09	2.1400	2.3900	2.1300	2.3900	+11.682%	159	11,697	-98.326%
2026-03-06	2.0000	2.2100	1.9700	2.1400	-1.835%	782	16,183	-98.131%
2026-03-05	2.0000	2.1800	2.0000	2.1800	-1.802%	47	16,369	-98.165%
2026-03-04	2.2900	2.3400	2.2200	2.2200	-11.200%	202	16,378	-98.198%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+5.042%	1	16,259	-98.400%
2026-03-02	2.8800	2.8800	2.3800	2.3800	-18.771%	83	16,258	-98.319%
2026-02-27	2.7700	2.9500	2.7700	2.9300	+12.692%	12	16,257	-98.635%
2026-02-26	2.5800	2.6100	2.5200	2.6000	-0.763%	6,667	16,249	-98.462%
2026-02-23	2.4000	2.6200	2.4000	2.6200	+12.931%	2	9,585	-98.473%
2026-02-20	2.5200	2.5200	2.2600	2.3200	-8.300%	264	9,583	-98.276%
2026-02-19	2.5300	2.5300	2.5300	2.5300	-0.784%	1	9,795	-98.419%
2026-02-18	2.7100	2.7100	2.5500	2.5500	-9.894%	4	9,794	-98.431%
2026-02-17	2.9000	2.9600	2.8000	2.8300	+2.909%	252	9,791	-98.587%
2026-02-13	2.7500	2.7500	2.7000	2.7500	+5.364%	18	9,631	-98.545%
2026-02-12	2.2500	2.6100	2.2500	2.6100	+19.725%	492	9,631	-98.467%
2026-02-11	2.1800	2.1800	2.1800	2.1800	-1.357%	200	9,188	-98.165%
2026-02-10	2.2100	2.2100	2.2100	2.2100	+18.182%	5,000	8,989	-98.190%
2026-02-09	1.8700	1.8700	1.8700	1.8700	-4.592%	1	4,400	-97.861%
2026-02-05	1.7400	1.9600	1.7400	1.9600	+20.988%	752	4,401	-97.959%
2026-02-04	1.6200	1.6200	1.6200	1.6200	+2.532%	1	3,657	-97.531%
2026-02-03	1.6000	1.6000	1.5800	1.5800	-7.059%	8	3,657	-97.468%
2026-02-02	1.7900	1.8000	1.7000	1.7000	-7.104%	301	3,651	-97.647%
2026-01-30	1.8300	1.8300	1.8300	1.8300	-2.660%	1	3,495	-97.814%
2026-01-29	1.8500	1.9000	1.8500	1.8800	+2.174%	5	3,494	-97.872%
2026-01-28	1.8500	1.8500	1.8400	1.8400	-1.604%	3	3,496	-97.826%
2026-01-27	1.9200	1.9600	1.8700	1.8700	+4.469%	58	3,496	-97.861%
2026-01-22	1.6800	1.7900	1.6800	1.7900	+7.831%	42	3,496	-97.765%
2026-01-21	1.6600	1.6700	1.6600	1.6600	-1.190%	80	3,485	-97.590%
2026-01-20	1.6800	1.7100	1.6800	1.6800	-12.953%	45	3,425	-97.619%
2026-01-16	1.9300	1.9300	1.9300	1.9300	-8.962%	113	3,343	-97.927%
2026-01-14	2.1400	2.1600	2.1200	2.1200	+7.071%	8	3,343	-98.113%
2026-01-13	1.9600	1.9800	1.9100	1.9800	+3.665%	2,504	3,342	-97.980%
2026-01-12	1.9900	1.9900	1.9000	1.9100	-5.911%	9	1,043	-97.906%
2026-01-09	1.8700	2.0300	1.8700	2.0300	+6.842%	33	1,041	-98.030%
2026-01-08	1.9300	1.9300	1.9000	1.9000	-8.654%	2	1,041	-97.895%
2026-01-07	2.0800	2.0800	2.0800	2.0800	+13.661%	1	1,041	-98.077%
2026-01-06	1.8300	1.8500	1.8300	1.8300	-2.660%	14	1,041	-97.814%
2026-01-05	1.9100	1.9200	1.8700	1.8800	-1.571%	42	1,032	-97.872%
2026-01-02	1.9200	1.9400	1.8800	1.9100	-3.535%	38	1,032	-97.906%
2025-12-31	2.0000	2.0600	1.9700	1.9800	-4.808%	37	1,015	-97.980%
2025-12-30	2.1000	2.1100	2.0800	2.0800	-5.455%	160	1,015	-98.077%
2025-12-29	2.1800	2.2000	2.1800	2.2000	+3.774%	4	945	-98.182%
2025-12-26	2.1200	2.1200	2.1200	2.1200	-4.933%	1	947	-98.113%
2025-12-24	2.1900	2.2500	2.1900	2.2300	+3.241%	16	941	-98.206%
2025-12-23	1.9700	2.1800	1.9700	2.1600	+1.887%	54	941	-98.148%
2025-12-22	2.1600	2.1600	2.0900	2.1200	-4.072%	30	936	-98.113%
2025-12-19	2.2100	2.2100	2.2100	2.2100	-4.329%	8	938	-98.190%
2025-12-17	2.3100	2.3100	2.3100	2.3100	0.000%	10	938	-98.268%
2025-12-16	2.1500	2.3100	2.1500	2.3100	+1.762%	145	928	-98.268%
2025-12-15	2.2700	2.2700	2.2700	2.2700	-0.439%	1	798	-98.238%
2025-12-12	2.3200	2.3200	2.2700	2.2800	-16.484%	277	798	-98.246%
2025-12-11	2.7300	2.7300	2.7300	2.7300	-3.873%	1	725	-98.535%
2025-12-10	2.7700	2.8400	2.7700	2.8400	+5.185%	4	725	-98.592%
2025-12-09	2.6800	2.7700	2.6800	2.7000	+2.662%	240	727	-98.519%
2025-12-08	2.6800	2.6900	2.6300	2.6300	-6.738%	8	617	-98.479%
2025-12-05	2.9000	2.9000	2.7700	2.8200	-10.476%	63	617	-98.582%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-1.563%	2	560	-98.730%
2025-12-03	3.1400	3.2100	3.1400	3.2000	+1.587%	33	558	-98.750%
2025-12-02	2.9900	3.1500	2.9900	3.1500	0.000%	23	541	-98.730%
2025-12-01	3.1500	3.1500	3.1500	3.1500	-16.667%	10	529	-98.730%
2025-11-26	3.6200	3.7800	3.6200	3.7800	-0.526%	11	522	-98.942%
2025-11-25	3.8000	3.8000	3.8000	3.8000	+4.396%	16	522	-98.947%
2025-11-24	3.6500	3.6500	3.6000	3.6400	+5.507%	47	506	-98.901%
2025-11-21	3.6500	3.6500	3.4500	3.4500	-2.817%	605	462	-98.841%
2025-11-20	3.5500	3.5500	3.5500	3.5500	+1.429%	4	854	-98.873%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+0.287%	200	850	-98.857%
2025-11-18	3.6000	3.6000	3.4500	3.4900	-1.412%	117	690	-98.854%
2025-11-17	3.4100	3.5400	3.4100	3.5400	+5.672%	7	738	-98.870%
2025-11-14	3.3500	3.3500	3.3500	3.3500	-9.459%	1	737	-98.806%
2025-11-13	3.6500	3.7000	3.6500	3.7000	-6.801%	3	736	-98.919%
2025-11-12	3.9100	4.0500	3.8500	3.9700	+3.117%	20	733	-98.992%
2025-11-11	3.8600	3.8600	3.8500	3.8500	+5.191%	3	716	-98.961%
2025-11-10	3.6000	3.6600	3.6000	3.6600	-2.400%	40	716	-98.907%
2025-11-07	3.8000	3.9500	3.7500	3.7500	-2.597%	79	740	-98.933%
2025-11-06	3.9100	4.0000	3.8500	3.8500	+10.315%	21	707	-98.961%
2025-11-05	3.5400	3.5400	3.4000	3.4900	-12.531%	22	705	-98.854%
2025-11-04	3.9700	3.9900	3.9000	3.9900	+5.000%	15	701	-98.997%
2025-11-03	3.8500	3.8500	3.8000	3.8000	-6.173%	3	701	-98.947%
2025-10-31	4.1500	4.1600	4.0300	4.0500	-4.028%	158	701	-99.012%
2025-10-30	4.1200	4.2200	4.1200	4.2200	-4.091%	51	556	-99.052%
2025-10-29	4.7800	4.7800	4.4000	4.4000	-4.139%	393	521	-99.091%
2025-10-27	4.5500	4.5900	4.5000	4.5900	-1.290%	103	477	-99.129%
2025-10-24	4.7000	4.7000	4.6500	4.6500	-1.064%	151	477	-99.140%
2025-10-23	4.7800	4.8500	4.7000	4.7000	-5.433%	109	326	-99.149%
2025-10-22	4.9500	4.9700	4.9500	4.9700	+3.542%	54	242	-99.195%
2025-10-20	4.7400	4.8000	4.7200	4.8000	+3.226%	60	188	-99.167%
2025-10-17	4.5500	4.7000	4.5500	4.6500	-1.064%	73	230	-99.140%
2025-10-15	4.7000	4.7000	4.7000	4.7000	+6.818%	3	182	-99.149%
2025-10-14	4.5500	4.5500	4.4000	4.4000	+1.617%	16	179	-99.091%
2025-10-13	4.3000	4.3300	4.3000	4.3300	-0.460%	31	165	-99.076%
2025-10-10	4.2000	4.3500	4.2000	4.3500	+11.538%	5	187	-99.080%
2025-10-08	3.9500	3.9500	3.9000	3.9000	+1.299%	31	189	-98.974%
2025-10-07	3.7500	3.9000	3.7500	3.8500	0.000%	96	158	-98.961%
2025-10-01	4.0900	4.0900	3.8000	3.8500	+1.316%	6	73	-98.961%
2025-09-30	4.0500	4.2000	3.8000	3.8000	-5.000%	40	69	-98.947%
2025-09-29	4.0000	4.0000	4.0000	4.0000	+11.111%	1	32	-99.000%
2025-09-25	3.6000	3.6000	3.6000	3.6000	-1.370%	10	31	-98.889%
2025-09-22	3.7000	3.7000	3.6500	3.6500	-1.084%	11	21	-98.904%
2025-09-19	3.6400	3.6900	3.6400	3.6900	0.000%	11	0	-98.916%