Dark

TLT20260918C92
TLT Sep 18 2026 92.00 Call (TLT260918C00092000)
option OPRA

EOD

Aug 5, 2026

0.03000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0300	0.0200	0.0300	0.000%	15	10,076	0.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	+50.000%	1	10,076	0.000%
2026-08-03	0.0300	0.0300	0.0200	0.0200	-33.333%	5	10,075	+50.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	1	10,075	0.000%
2026-07-30	0.0400	0.0400	0.0300	0.0300	-40.000%	24	10,075	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-16.667%	60	10,081	-40.000%
2026-07-28	0.0500	0.0600	0.0500	0.0600	0.000%	317	10,026	-50.000%
2026-07-27	0.0500	0.0600	0.0500	0.0600	+50.000%	11	9,762	-50.000%
2026-07-24	0.0500	0.0500	0.0400	0.0400	-20.000%	5	9,763	-25.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	-16.667%	1	9,765	-40.000%
2026-07-21	0.0500	0.0600	0.0500	0.0600	0.000%	3	9,765	-50.000%
2026-07-20	0.0700	0.0700	0.0500	0.0600	-25.000%	3,381	9,764	-50.000%
2026-07-17	0.0700	0.0800	0.0700	0.0800	+33.333%	59	10,741	-62.500%
2026-07-16	0.0600	0.0600	0.0500	0.0600	-25.000%	29	10,719	-50.000%
2026-07-15	0.0900	0.0900	0.0800	0.0800	-20.000%	79	10,731	-62.500%
2026-07-14	0.0900	0.1000	0.0900	0.1000	0.000%	2,818	11,899	-70.000%
2026-07-13	0.1100	0.1100	0.1000	0.1000	-9.091%	110	9,200	-70.000%
2026-07-10	0.1100	0.1100	0.1100	0.1100	0.000%	10	9,103	-72.727%
2026-07-09	0.1200	0.1200	0.1100	0.1100	-8.333%	34	9,103	-72.727%
2026-07-08	0.1200	0.1300	0.1200	0.1200	-7.692%	249	9,132	-75.000%
2026-07-07	0.1400	0.1400	0.1300	0.1300	-18.750%	15	8,937	-76.923%
2026-07-06	0.1600	0.1600	0.1500	0.1600	0.000%	13	8,933	-81.250%
2026-07-02	0.1600	0.1700	0.1600	0.1600	-11.111%	13	8,932	-81.250%
2026-07-01	0.1800	0.1900	0.1700	0.1800	-21.739%	42	8,932	-83.333%
2026-06-30	0.2600	0.2600	0.2300	0.2300	-25.806%	156	8,900	-86.957%
2026-06-29	0.2900	0.3100	0.2900	0.3100	+6.897%	34	8,992	-90.323%
2026-06-26	0.2700	0.3000	0.2700	0.2900	-6.452%	207	8,971	-89.655%
2026-06-25	0.3700	0.4000	0.3100	0.3100	-16.216%	171	9,146	-90.323%
2026-06-24	0.2900	0.3700	0.2900	0.3700	+68.182%	1,876	9,037	-91.892%
2026-06-23	0.2300	0.2300	0.2100	0.2200	+10.000%	313	10,073	-86.364%
2026-06-22	0.2200	0.2200	0.2000	0.2000	-23.077%	20	10,020	-85.000%
2026-06-18	0.3200	0.3200	0.2600	0.2600	+13.043%	636	8,976	-88.462%
2026-06-17	0.2800	0.2800	0.2300	0.2300	-14.815%	2,119	8,976	-86.957%
2026-06-16	0.2400	0.2800	0.2400	0.2700	+12.500%	211	8,976	-88.889%
2026-06-15	0.2600	0.2600	0.2400	0.2400	-14.286%	9	8,771	-87.500%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-9.677%	8	8,771	-89.286%
2026-06-11	0.2600	0.3100	0.2600	0.3100	+19.231%	12	8,771	-90.323%
2026-06-10	0.2700	0.2700	0.2600	0.2600	-10.345%	6	8,761	-88.462%
2026-06-09	0.2700	0.2900	0.2700	0.2900	-3.333%	11	8,766	-89.655%
2026-06-05	0.3000	0.3000	0.3000	0.3000	+3.448%	52	8,765	-90.000%
2026-06-04	0.3100	0.3100	0.2900	0.2900	0.000%	21	8,819	-89.655%
2026-06-03	0.3000	0.3000	0.2900	0.2900	-6.452%	42	8,800	-89.655%
2026-06-02	0.3100	0.3100	0.3100	0.3100	+6.897%	3	8,786	-90.323%
2026-06-01	0.2900	0.2900	0.2800	0.2900	-6.452%	97	8,787	-89.655%
2026-05-29	0.3300	0.3300	0.3100	0.3100	-8.824%	174	8,878	-90.323%
2026-05-28	0.3300	0.3700	0.3300	0.3400	+3.030%	1,028	8,912	-91.176%
2026-05-27	0.3300	0.3300	0.3300	0.3300	-8.333%	29	9,057	-90.909%
2026-05-26	0.3700	0.3700	0.3500	0.3600	+9.091%	7,045	11,028	-91.667%
2026-05-22	0.3200	0.3400	0.3000	0.3300	-2.941%	1,241	15,228	-90.909%
2026-05-21	0.3100	0.3400	0.3100	0.3400	0.000%	366	16,002	-91.176%
2026-05-20	0.2900	0.3600	0.2900	0.3400	+13.333%	1,874	16,002	-91.176%
2026-05-19	0.3300	0.3400	0.2900	0.3000	-16.667%	12,752	16,731	-90.000%
2026-05-18	0.3500	0.3700	0.3400	0.3600	0.000%	323	16,731	-91.667%
2026-05-15	0.3300	0.3600	0.3300	0.3600	-10.000%	1,164	16,731	-91.667%
2026-05-14	0.4100	0.4300	0.4000	0.4000	+2.564%	111	8,845	-92.500%
2026-05-13	0.3800	0.3900	0.3800	0.3900	+2.632%	6	8,845	-92.308%
2026-05-12	0.3800	0.3800	0.3800	0.3800	-13.636%	111	8,845	-92.105%
2026-05-11	0.4700	0.4800	0.4400	0.4400	-15.385%	33	8,845	-93.182%
2026-05-08	0.5400	0.5400	0.5200	0.5200	+4.000%	103	8,956	-94.231%
2026-05-07	0.5200	0.5200	0.5000	0.5000	-13.793%	44	8,882	-94.000%
2026-05-06	0.5800	0.5900	0.5800	0.5800	+13.725%	30	8,881	-94.828%
2026-05-05	0.4900	0.5100	0.4900	0.5100	0.000%	3	8,884	-94.118%
2026-05-04	0.5000	0.5100	0.4900	0.5100	-5.556%	44	8,883	-94.118%
2026-05-01	0.5500	0.5800	0.5400	0.5400	+8.000%	11	8,898	-94.444%
2026-04-30	0.5500	0.5500	0.5000	0.5000	-10.714%	39	8,898	-94.000%
2026-04-29	0.5400	0.7300	0.5300	0.5600	-6.667%	46	8,920	-94.643%
2026-04-28	0.5500	0.6000	0.5500	0.6000	-9.091%	21	8,922	-95.000%
2026-04-24	0.6800	0.6800	0.6600	0.6600	-2.941%	154	8,918	-95.455%
2026-04-23	0.7200	0.7200	0.6800	0.6800	-5.556%	7	9,064	-95.588%
2026-04-21	0.7400	0.7400	0.7000	0.7200	-2.703%	103	9,066	-95.833%
2026-04-20	0.7400	0.7400	0.7300	0.7400	-5.128%	5	9,066	-95.946%
2026-04-17	0.7700	0.7800	0.7700	0.7800	+5.405%	26	9,063	-96.154%
2026-04-15	0.7900	0.7900	0.7300	0.7400	-2.632%	33	9,058	-95.946%
2026-04-14	0.7400	0.7600	0.7400	0.7600	-1.299%	116	9,068	-96.053%
2026-04-13	0.7300	0.7700	0.7100	0.7700	+11.594%	22	9,066	-96.104%
2026-04-10	0.6900	0.6900	0.6900	0.6900	-10.390%	93	9,069	-95.652%
2026-04-09	0.7700	0.7700	0.7700	0.7700	-12.500%	11	9,017	-96.104%
2026-04-08	0.9600	0.9600	0.8800	0.8800	-5.376%	58	9,007	-96.591%
2026-04-07	0.8500	0.9300	0.8500	0.9300	0.000%	41	9,015	-96.774%
2026-04-06	0.9300	0.9300	0.9300	0.9300	-7.000%	5	8,996	-96.774%
2026-04-02	0.9900	1.0000	0.9600	1.0000	+9.890%	24	8,992	-97.000%
2026-04-01	0.9900	0.9900	0.9100	0.9100	-15.741%	69	8,992	-96.703%
2026-03-31	1.1400	1.1700	1.0800	1.0800	-13.600%	32	8,991	-97.222%
2026-03-30	1.2100	1.2500	1.2100	1.2500	+20.192%	7	8,977	-97.600%
2026-03-27	1.0100	1.0900	1.0100	1.0400	-7.143%	10	8,984	-97.115%
2026-03-26	1.1700	1.1700	1.1200	1.1200	-9.677%	35	8,979	-97.321%
2026-03-25	1.2600	1.2600	1.2400	1.2400	+11.712%	33	8,984	-97.581%
2026-03-24	1.0800	1.1500	1.0500	1.1100	-9.756%	1,879	9,011	-97.297%
2026-03-23	1.2000	1.2600	1.1700	1.2300	-1.600%	1,842	8,794	-97.561%
2026-03-20	1.2300	1.2600	1.1800	1.2500	-16.667%	1,562	7,830	-97.600%
2026-03-19	1.4500	1.5000	1.4500	1.5000	+9.489%	34	8,189	-98.000%
2026-03-18	1.3700	1.3700	1.3700	1.3700	-2.837%	1	8,183	-97.810%
2026-03-17	1.4100	1.4200	1.4100	1.4100	-2.759%	8	8,182	-97.872%
2026-03-16	1.4900	1.4900	1.4500	1.4500	+3.571%	7	8,176	-97.931%
2026-03-13	1.4800	1.4800	1.3900	1.4000	-5.405%	29	8,176	-97.857%
2026-03-12	1.5100	1.5100	1.4700	1.4800	+1.370%	731	8,181	-97.973%
2026-03-11	1.5000	1.5000	1.4300	1.4600	-17.045%	75	8,097	-97.945%
2026-03-10	1.7700	1.7700	1.7500	1.7600	-14.563%	46	8,160	-98.295%
2026-03-09	1.7100	2.0600	1.7100	2.0600	+13.812%	13	8,162	-98.544%
2026-03-06	1.6300	1.9000	1.6300	1.8100	+1.685%	549	8,162	-98.343%
2026-03-05	1.6900	1.8200	1.6900	1.7800	-6.316%	78	7,880	-98.315%
2026-03-04	1.9200	2.0000	1.9000	1.9000	-9.091%	66	7,876	-98.421%
2026-03-03	1.9000	2.1800	1.9000	2.0900	+0.481%	2,561	7,865	-98.565%
2026-03-02	2.2200	2.2200	2.0700	2.0800	-17.460%	235	7,877	-98.558%
2026-02-27	2.4400	2.5200	2.4000	2.5200	+14.545%	163	7,862	-98.810%
2026-02-26	2.1700	2.2000	2.1600	2.2000	+2.804%	108	7,763	-98.636%
2026-02-25	2.0300	2.1400	2.0300	2.1400	-2.727%	23	7,707	-98.598%
2026-02-23	2.0400	2.2500	2.0400	2.2000	+7.317%	273	7,707	-98.636%
2026-02-20	1.9500	2.0500	1.9000	2.0500	-8.072%	307	7,717	-98.537%
2026-02-19	2.1600	2.2300	2.1400	2.2300	+1.364%	49	7,840	-98.655%
2026-02-18	2.3100	2.3700	2.2000	2.2000	-10.569%	121	7,842	-98.636%
2026-02-17	2.4500	2.5700	2.4400	2.4600	+4.681%	669	7,882	-98.780%
2026-02-13	2.4100	2.4200	2.3500	2.3500	+5.856%	118	7,546	-98.723%
2026-02-12	1.8400	2.2700	1.8400	2.2200	+19.355%	641	7,546	-98.649%
2026-02-11	1.8000	1.8600	1.8000	1.8600	-1.064%	152	7,377	-98.387%
2026-02-10	1.8600	1.9200	1.8600	1.8800	+18.987%	37	7,228	-98.404%
2026-02-09	1.5600	1.6000	1.5500	1.5800	-2.469%	41	7,246	-98.101%
2026-02-06	1.6200	1.6600	1.5900	1.6200	-1.818%	195	7,254	-98.148%
2026-02-05	1.4700	1.6800	1.4700	1.6500	+21.324%	97	7,244	-98.182%
2026-02-04	1.3700	1.3700	1.3600	1.3600	-2.857%	102	7,207	-97.794%
2026-02-03	1.3300	1.4000	1.3300	1.4000	-4.762%	14	7,205	-97.857%
2026-02-02	1.5500	1.5500	1.4400	1.4700	-4.545%	20	7,192	-97.959%
2026-01-30	1.5100	1.5700	1.5100	1.5400	-6.667%	109	7,189	-98.052%
2026-01-29	1.6500	1.6500	1.6500	1.6500	+7.143%	1	7,090	-98.182%
2026-01-28	1.5600	1.5600	1.5400	1.5400	-0.645%	6	7,089	-98.052%
2026-01-27	1.6600	1.6600	1.5500	1.5500	-9.357%	52	7,085	-98.065%
2026-01-26	1.7700	1.7700	1.7000	1.7100	+10.323%	53	7,083	-98.246%
2026-01-23	1.5300	1.5500	1.5300	1.5500	+0.649%	194	7,082	-98.065%
2026-01-22	1.4500	1.5400	1.4500	1.5400	+4.054%	149	6,931	-98.052%
2026-01-21	1.5400	1.5400	1.4800	1.4800	0.000%	16	6,922	-97.973%
2026-01-20	1.4100	1.4800	1.4100	1.4800	-8.642%	32	6,921	-97.973%
2026-01-16	1.7400	1.7400	1.6100	1.6200	-10.989%	86	6,867	-98.148%
2026-01-15	1.8300	1.8300	1.8200	1.8200	+2.247%	26	6,867	-98.352%
2026-01-14	1.7200	1.7800	1.7200	1.7800	+11.950%	26	6,854	-98.315%
2026-01-13	1.5900	1.5900	1.5900	1.5900	-0.625%	20	6,830	-98.113%
2026-01-12	1.6100	1.6100	1.6000	1.6000	+0.629%	16	6,830	-98.125%
2026-01-08	1.6200	1.6200	1.5900	1.5900	-10.169%	16	6,829	-98.113%
2026-01-07	1.7300	1.8200	1.6800	1.7700	+2.907%	36	6,821	-98.305%
2025-12-31	1.5000	1.7200	1.5000	1.7200	-8.021%	7	6,820	-98.256%
2025-12-30	1.8700	1.8700	1.8700	1.8700	-4.592%	5	6,820	-98.396%
2025-12-29	1.9300	1.9800	1.8500	1.9600	+7.692%	5	6,820	-98.469%
2025-12-26	2.0600	2.0600	1.8100	1.8200	-8.543%	201	6,821	-98.352%
2025-12-24	1.8700	1.9900	1.8700	1.9900	+8.743%	6	6,660	-98.492%
2025-12-22	1.8400	1.8500	1.8100	1.8300	-2.139%	31	6,658	-98.361%
2025-12-19	1.8700	1.8700	1.8700	1.8700	-10.952%	2	6,658	-98.396%
2025-12-18	2.1000	2.1000	2.1000	2.1000	+6.061%	2	6,656	-98.571%
2025-12-17	1.9400	1.9800	1.9400	1.9800	-2.941%	196	6,656	-98.485%
2025-12-16	1.8700	2.0400	1.8600	2.0400	-1.923%	642	6,506	-98.529%
2025-12-15	2.0800	2.1000	2.0700	2.0800	+5.584%	524	5,881	-98.558%
2025-12-12	2.0000	2.0300	1.9600	1.9700	-20.243%	664	5,364	-98.477%
2025-12-11	2.4700	2.4700	2.4700	2.4700	-0.803%	1	4,732	-98.785%
2025-12-10	2.3600	2.4900	2.3600	2.4900	+6.410%	6	4,732	-98.795%
2025-12-09	2.3300	2.3400	2.3300	2.3400	-4.098%	768	4,732	-98.718%
2025-12-05	2.4100	2.4400	2.4100	2.4400	-12.857%	7	4,665	-98.770%
2025-12-03	2.8200	2.8200	2.7700	2.8000	+1.449%	31	4,666	-98.929%
2025-12-02	2.6300	2.7600	2.6100	2.7600	-1.075%	24	4,649	-98.913%
2025-12-01	2.7900	2.7900	2.7900	2.7900	-12.813%	5	4,651	-98.925%
2025-11-28	3.2000	3.2000	3.2000	3.2000	-1.538%	5	4,651	-99.063%
2025-11-26	3.1000	3.2500	3.1000	3.2500	0.000%	2	4,650	-99.077%
2025-11-25	3.4500	3.4500	3.2100	3.2500	0.000%	13	4,650	-99.077%
2025-11-24	3.2500	3.2900	3.2500	3.2500	+6.557%	25	4,648	-99.077%
2025-11-21	3.0500	3.0500	3.0500	3.0500	-1.613%	15	4,648	-99.016%
2025-11-20	3.1700	3.1700	3.1000	3.1000	+1.639%	6	4,648	-99.032%
2025-11-18	3.1000	3.1000	3.0500	3.0500	-0.327%	2	4,648	-99.016%
2025-11-17	3.0600	3.0600	3.0600	3.0600	-10.000%	1	4,649	-99.020%
2025-11-13	3.4000	3.4000	3.4000	3.4000	-5.556%	1	4,649	-99.118%
2025-11-12	3.6000	3.6000	3.6000	3.6000	+8.434%	5	4,649	-99.167%
2025-11-07	3.3200	3.3200	3.3200	3.3200	-2.353%	5	4,654	-99.096%
2025-11-06	3.4000	3.4000	3.4000	3.4000	+3.343%	20	4,649	-99.118%
2025-11-05	3.2900	3.2900	3.2900	3.2900	-6.534%	5	4,649	-99.088%
2025-11-04	3.5200	3.5200	3.5200	3.5200	+3.529%	1	4,644	-99.148%
2025-11-03	3.4000	3.4000	3.4000	3.4000	-5.556%	1	4,644	-99.118%
2025-10-31	3.6500	3.6500	3.6000	3.6000	-4.000%	7	4,644	-99.167%
2025-10-30	3.8000	3.9500	3.7400	3.7500	-6.250%	5,010	4,639	-99.200%
2025-10-29	4.3000	4.3200	4.0000	4.0000	-9.297%	2,587	1,897	-99.250%
2025-10-28	4.5000	4.5000	4.4000	4.4100	+10.250%	48	142	-99.320%
2025-10-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	106	-99.250%
2025-10-24	4.0800	4.1000	4.0800	4.1000	-4.651%	2	106	-99.268%
2025-10-23	4.3500	4.4300	4.3000	4.3000	-6.522%	7	104	-99.302%
2025-10-22	4.5200	4.6000	4.5000	4.6000	0.000%	44	97	-99.348%
2025-10-21	4.6500	4.6500	4.6000	4.6000	+9.524%	2	53	-99.348%
2025-10-20	4.2000	4.2000	4.2000	4.2000	-3.448%	4	51	-99.286%
2025-10-17	4.3500	4.3500	4.3500	4.3500	+3.571%	2	50	-99.310%
2025-10-15	4.2000	4.2000	4.2000	4.2000	+2.439%	6	48	-99.286%
2025-10-14	4.1000	4.1000	4.1000	4.1000	+3.015%	10	42	-99.268%
2025-10-10	3.9500	3.9800	3.9000	3.9800	+9.041%	13	32	-99.246%
2025-10-02	3.6500	3.6500	3.6500	3.6500	+6.105%	13	26	-99.178%
2025-10-01	3.4400	3.4400	3.4400	3.4400	+0.292%	1	13	-99.128%
2025-09-30	3.4300	3.4300	3.4300	3.4300	-1.719%	3	12	-99.125%
2025-09-26	3.4900	3.4900	3.4900	3.4900	+6.402%	2	9	-99.140%
2025-09-19	3.2800	3.2800	3.2800	3.2800	0.000%	7	7	-99.085%