Dark

TLT20260918C93
TLT Sep 18 2026 93.00 Call (TLT260918C00093000)
option OPRA

EOD

Aug 5, 2026

0.02000.000%(0.0000)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	161	25,043	0.000%
2026-08-04	0.0200	0.0200	0.0100	0.0200	0.000%	54	24,927	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	5,087	24,913	0.000%
2026-07-31	0.0200	0.0300	0.0200	0.0200	0.000%	55	20,746	0.000%
2026-07-30	0.0300	0.0300	0.0200	0.0200	-33.333%	6	20,787	0.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-25.000%	3	20,788	-33.333%
2026-07-28	0.0300	0.0500	0.0300	0.0400	0.000%	83	20,791	-50.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	0.000%	2	20,802	-50.000%
2026-07-24	0.0300	0.0400	0.0300	0.0400	0.000%	4	20,802	-50.000%
2026-07-23	0.0400	0.0400	0.0300	0.0400	0.000%	1,464	20,950	-50.000%
2026-07-22	0.0500	0.0500	0.0400	0.0400	0.000%	4	20,615	-50.000%
2026-07-21	0.0400	0.0500	0.0400	0.0400	0.000%	207	20,775	-50.000%
2026-07-20	0.0600	0.0600	0.0300	0.0400	-42.857%	550	20,782	-50.000%
2026-07-17	0.0600	0.0700	0.0600	0.0700	+40.000%	31	20,615	-71.429%
2026-07-16	0.0300	0.0500	0.0300	0.0500	0.000%	2,043	20,616	-60.000%
2026-07-15	0.0700	0.0700	0.0400	0.0500	-28.571%	6,643	23,517	-60.000%
2026-07-14	0.0800	0.0800	0.0700	0.0700	-12.500%	1,008	25,309	-71.429%
2026-07-13	0.0900	0.0900	0.0800	0.0800	-20.000%	100	25,810	-75.000%
2026-07-10	0.0900	0.1000	0.0900	0.1000	0.000%	6	25,803	-80.000%
2026-07-09	0.1000	0.1000	0.0700	0.1000	0.000%	4,670	26,977	-80.000%
2026-07-08	0.0500	0.1100	0.0500	0.1000	-16.667%	13	28,350	-80.000%
2026-07-07	0.1200	0.1200	0.1100	0.1200	0.000%	9	28,363	-83.333%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-7.692%	20	28,366	-83.333%
2026-07-02	0.1400	0.1400	0.1300	0.1300	-7.143%	11	28,379	-84.615%
2026-07-01	0.1500	0.1500	0.1400	0.1400	-26.316%	5	28,379	-85.714%
2026-06-30	0.2000	0.2000	0.1800	0.1900	-13.636%	45	28,376	-89.474%
2026-06-29	0.2300	0.2300	0.2200	0.2200	0.000%	13	28,354	-90.909%
2026-06-26	0.2000	0.2200	0.2000	0.2200	-8.333%	2	28,353	-90.909%
2026-06-25	0.2700	0.3200	0.2400	0.2400	-14.286%	3,662	28,352	-91.667%
2026-06-24	0.2500	0.2800	0.2500	0.2800	+75.000%	73	26,555	-92.857%
2026-06-23	0.1700	0.1800	0.1600	0.1600	+6.667%	2,065	26,519	-87.500%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-25.000%	7	24,586	-86.667%
2026-06-18	0.2500	0.2500	0.2000	0.2000	-4.762%	3,053	21,571	-90.000%
2026-06-17	0.2200	0.2200	0.2100	0.2100	-4.545%	1,614	21,571	-90.476%
2026-06-16	0.2100	0.2200	0.2000	0.2200	0.000%	13	21,571	-90.909%
2026-06-12	0.2200	0.2200	0.2200	0.2200	0.000%	73	21,492	-90.909%
2026-06-11	0.2200	0.2200	0.2200	0.2200	0.000%	1	21,492	-90.909%
2026-06-09	0.2200	0.2200	0.2200	0.2200	0.000%	10	21,492	-90.909%
2026-06-08	0.2200	0.2200	0.2200	0.2200	+10.000%	1	21,492	-90.909%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-16.667%	15	21,491	-90.000%
2026-06-04	0.2400	0.2400	0.2400	0.2400	+4.348%	10	21,491	-91.667%
2026-06-03	0.2500	0.2500	0.2300	0.2300	-8.000%	7	21,491	-91.304%
2026-06-02	0.2500	0.2500	0.2500	0.2500	+8.696%	14	21,492	-92.000%
2026-06-01	0.2300	0.2300	0.2300	0.2300	-8.000%	1	21,506	-91.304%
2026-05-29	0.2700	0.2700	0.2500	0.2500	-7.407%	164	21,506	-92.000%
2026-05-28	0.2900	0.2900	0.2700	0.2700	+8.000%	2,201	21,370	-92.593%
2026-05-27	0.2800	0.2800	0.2500	0.2500	-13.793%	1,571	21,807	-92.000%
2026-05-26	0.2900	0.2900	0.2900	0.2900	+20.833%	1	21,236	-93.103%
2026-05-22	0.2800	0.2800	0.2400	0.2400	-14.286%	12	21,236	-91.667%
2026-05-21	0.2700	0.2800	0.2700	0.2800	-6.667%	79	21,237	-92.857%
2026-05-20	0.2600	0.3000	0.2600	0.3000	+15.385%	1,693	21,237	-93.333%
2026-05-19	0.2700	0.2700	0.2500	0.2600	-16.129%	3,761	21,403	-92.308%
2026-05-18	0.2900	0.3100	0.2900	0.3100	0.000%	303	21,403	-93.548%
2026-05-15	0.2800	0.3200	0.2800	0.3100	-6.061%	1,154	21,403	-93.548%
2026-05-14	0.3300	0.3300	0.3300	0.3300	+3.125%	5	21,047	-93.939%
2026-05-13	0.3200	0.3200	0.3200	0.3200	+6.667%	9	21,044	-93.750%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-21.053%	6	21,044	-93.333%
2026-05-11	0.3900	0.3900	0.3800	0.3800	-7.317%	3	21,044	-94.737%
2026-05-08	0.4300	0.4300	0.4100	0.4100	-8.889%	8	21,037	-95.122%
2026-05-07	0.4600	0.4600	0.4500	0.4500	-6.250%	13	21,041	-95.556%
2026-05-06	0.4600	0.4800	0.4600	0.4800	+17.073%	11	21,031	-95.833%
2026-05-04	0.4100	0.4100	0.4100	0.4100	-10.870%	1	21,026	-95.122%
2026-05-01	0.4600	0.4600	0.4600	0.4600	+6.977%	1	21,025	-95.652%
2026-04-30	0.4300	0.4300	0.4300	0.4300	0.000%	1	21,025	-95.349%
2026-04-29	0.4300	0.4300	0.4200	0.4300	-8.511%	18	21,024	-95.349%
2026-04-28	0.4700	0.4700	0.4700	0.4700	-2.083%	8	21,029	-95.745%
2026-04-27	0.4800	0.4800	0.4800	0.4800	-11.111%	3	21,029	-95.833%
2026-04-23	0.5400	0.5400	0.5400	0.5400	-3.571%	1	21,029	-96.296%
2026-04-22	0.6000	0.6000	0.5600	0.5600	0.000%	1,010	21,030	-96.429%
2026-04-21	0.5900	0.5900	0.5500	0.5600	-9.677%	5	21,962	-96.429%
2026-04-17	0.6300	0.6300	0.5900	0.6200	+12.727%	1,002	21,961	-96.774%
2026-04-16	0.5700	0.5700	0.5500	0.5500	-3.509%	14	20,975	-96.364%
2026-04-15	0.5700	0.5700	0.5700	0.5700	-9.524%	500	20,972	-96.491%
2026-04-14	0.5800	0.6400	0.5800	0.6300	+14.545%	886	21,414	-96.825%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-15.385%	19	20,582	-96.364%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-19.753%	1	20,563	-96.923%
2026-04-08	0.8100	0.8100	0.8100	0.8100	+17.391%	52	20,562	-97.531%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-8.000%	1	20,562	-97.101%
2026-04-06	0.7500	0.7500	0.7500	0.7500	-6.250%	2	20,561	-97.333%
2026-04-02	0.7700	0.8000	0.7700	0.8000	+8.108%	51	20,511	-97.500%
2026-04-01	0.7900	0.7900	0.7300	0.7400	-22.105%	7,520	20,511	-97.297%
2026-03-31	0.9200	0.9600	0.9100	0.9500	-6.863%	12	13,114	-97.895%
2026-03-30	1.0000	1.0200	1.0000	1.0200	+18.605%	8	13,111	-98.039%
2026-03-27	0.9200	0.9300	0.8600	0.8600	-9.474%	4	13,109	-97.674%
2026-03-26	0.9400	0.9500	0.9400	0.9500	-5.000%	6	13,109	-97.895%
2026-03-25	1.0300	1.0400	1.0000	1.0000	+6.383%	159	13,109	-98.000%
2026-03-24	0.9300	0.9400	0.8800	0.9400	-9.615%	400	13,232	-97.872%
2026-03-23	0.9900	1.0500	0.9800	1.0400	-0.952%	2,852	12,862	-98.077%
2026-03-20	1.1200	1.1300	0.9900	1.0500	-13.934%	1,144	10,538	-98.095%
2026-03-19	1.1600	1.2300	1.1600	1.2200	+12.963%	16	10,901	-98.361%
2026-03-18	1.1400	1.1700	1.0800	1.0800	-9.244%	25	10,897	-98.148%
2026-03-17	1.2600	1.2600	1.1900	1.1900	-4.032%	13	10,885	-98.319%
2026-03-16	1.2600	1.2600	1.2400	1.2400	+5.085%	28	10,886	-98.387%
2026-03-13	1.2700	1.2800	1.1800	1.1800	-10.606%	78	10,906	-98.305%
2026-03-12	1.2700	1.3200	1.2500	1.3200	+3.125%	3,028	10,880	-98.485%
2026-03-11	1.2600	1.2800	1.2200	1.2800	-10.490%	20	8,713	-98.438%
2026-03-10	1.5200	1.5300	1.4300	1.4300	-18.750%	35	8,715	-98.601%
2026-03-09	1.4600	1.7600	1.4600	1.7600	+15.033%	16	8,707	-98.864%
2026-03-06	1.4200	1.5300	1.3800	1.5300	+2.000%	47	8,706	-98.693%
2026-03-05	1.4600	1.5000	1.4600	1.5000	-6.250%	4	8,693	-98.667%
2026-03-04	1.5900	1.6600	1.5800	1.6000	-8.571%	98	8,692	-98.750%
2026-03-03	1.5900	1.8700	1.5900	1.7500	+0.575%	5,545	8,609	-98.857%
2026-03-02	1.8500	1.8600	1.7000	1.7400	-13.861%	551	3,072	-98.851%
2026-02-27	2.0100	2.0300	2.0100	2.0200	+10.383%	411	2,907	-99.010%
2026-02-26	1.8300	1.8300	1.8300	1.8300	+3.390%	1	2,500	-98.907%
2026-02-25	1.7600	1.7700	1.6800	1.7700	-4.839%	64	2,496	-98.870%
2026-02-24	1.9000	1.9000	1.8200	1.8600	-1.064%	36	2,496	-98.925%
2026-02-23	1.7500	1.9000	1.7400	1.8800	+9.302%	59	2,495	-98.936%
2026-02-20	1.6600	1.7200	1.6600	1.7200	-9.474%	2	2,481	-98.837%
2026-02-19	1.8900	1.9000	1.8900	1.9000	+1.064%	3	2,482	-98.947%
2026-02-18	2.0100	2.0300	1.8800	1.8800	-11.737%	26	2,482	-98.936%
2026-02-17	2.1200	2.1600	2.1000	2.1300	+4.926%	518	2,482	-99.061%
2026-02-13	2.0300	2.0300	2.0300	2.0300	+6.283%	5	2,891	-99.015%
2026-02-12	1.5900	1.9100	1.5900	1.9100	+15.060%	15	2,891	-98.953%
2026-02-10	1.6100	1.6600	1.6100	1.6600	+17.730%	752	2,880	-98.795%
2026-02-06	1.4100	1.4100	1.4100	1.4100	+15.574%	1	2,290	-98.582%
2026-02-05	1.2600	1.2600	1.2200	1.2200	+5.172%	2	2,290	-98.361%
2026-02-04	1.1300	1.1600	1.1300	1.1600	-3.333%	14	2,288	-98.276%
2026-02-03	1.1300	1.2100	1.1300	1.2000	-1.639%	9	2,284	-98.333%
2026-02-02	1.2400	1.2400	1.2200	1.2200	-7.576%	4	2,282	-98.361%
2026-01-30	1.2900	1.3300	1.2900	1.3200	-2.941%	64	2,281	-98.485%
2026-01-29	1.3400	1.3600	1.3400	1.3600	+5.426%	11	2,327	-98.529%
2026-01-28	1.3100	1.3200	1.2900	1.2900	-3.731%	9	2,316	-98.450%
2026-01-27	1.4100	1.4100	1.3400	1.3400	-7.586%	36	2,307	-98.507%
2026-01-26	1.5000	1.5000	1.4500	1.4500	+2.837%	13	2,277	-98.621%
2026-01-23	1.3200	1.4100	1.3000	1.4100	+16.529%	12	2,269	-98.582%
2026-01-22	1.2100	1.2100	1.2100	1.2100	-3.968%	1	2,265	-98.347%
2026-01-21	1.1800	1.2600	1.1800	1.2600	-1.563%	6	2,265	-98.413%
2026-01-20	1.2600	1.2800	1.2600	1.2800	-8.571%	3	2,264	-98.438%
2026-01-16	1.4100	1.4500	1.4000	1.4000	-8.497%	37	2,260	-98.571%
2026-01-15	1.5600	1.5700	1.5300	1.5300	+3.378%	13	2,260	-98.693%
2026-01-14	1.4600	1.4800	1.4600	1.4800	+4.965%	41	2,260	-98.649%
2026-01-13	1.4100	1.4100	1.4100	1.4100	+4.444%	1	2,279	-98.582%
2026-01-12	1.3200	1.3800	1.3200	1.3500	-5.594%	7	2,278	-98.519%
2026-01-09	1.2700	1.4300	1.2700	1.4300	+7.519%	31	2,271	-98.601%
2026-01-08	1.3500	1.3700	1.3300	1.3300	-10.738%	16	2,270	-98.496%
2026-01-07	1.4300	1.4900	1.4300	1.4900	+19.200%	4	2,274	-98.658%
2026-01-06	1.2900	1.2900	1.2500	1.2500	-8.088%	4	2,271	-98.400%
2026-01-05	1.3500	1.3600	1.3400	1.3600	-6.207%	29	2,267	-98.529%
2025-12-31	1.2600	1.4500	1.2600	1.4500	-8.805%	13	2,250	-98.621%
2025-12-29	1.5900	1.5900	1.5900	1.5900	+0.633%	9	2,250	-98.742%
2025-12-24	1.5900	1.6600	1.5800	1.5800	+1.282%	10	2,251	-98.734%
2025-12-23	1.4900	1.5600	1.4200	1.5600	-1.266%	22	2,251	-98.718%
2025-12-22	1.5300	1.6000	1.5200	1.5800	-1.863%	22	2,251	-98.734%
2025-12-19	1.6100	1.6100	1.6100	1.6100	-11.050%	43	2,250	-98.758%
2025-12-18	1.7900	1.8100	1.7900	1.8100	+7.101%	39	2,248	-98.895%
2025-12-17	1.7300	1.7300	1.6900	1.6900	0.000%	8	2,238	-98.817%
2025-12-16	1.7200	1.7200	1.6900	1.6900	-6.630%	4	2,239	-98.817%
2025-12-15	1.8000	1.8100	1.7900	1.8100	+4.624%	360	2,240	-98.895%
2025-12-12	1.7200	1.7300	1.7200	1.7300	-12.183%	305	1,998	-98.844%
2025-12-11	2.2000	2.2000	1.9700	1.9700	-5.742%	581	1,744	-98.985%
2025-12-10	2.0800	2.1200	2.0100	2.0900	+1.951%	84	1,430	-99.043%
2025-12-09	2.1600	2.1600	2.0400	2.0500	+4.592%	1,194	1,408	-99.024%
2025-12-08	1.9600	1.9600	1.9600	1.9600	-7.547%	35	393	-98.980%
2025-12-05	2.1200	2.1200	2.1200	2.1200	-7.018%	15	358	-99.057%
2025-12-04	2.3500	2.3500	2.2800	2.2800	-8.434%	54	343	-99.123%
2025-12-01	2.4400	2.4900	2.4400	2.4900	-12.324%	47	294	-99.197%
2025-11-24	2.8400	2.8400	2.8400	2.8400	+2.899%	1	261	-99.296%
2025-11-20	2.7500	2.7900	2.7100	2.7600	-1.779%	32	261	-99.275%
2025-11-19	2.8100	2.8100	2.8100	2.8100	+4.461%	20	243	-99.288%
2025-11-17	2.6900	2.6900	2.6900	2.6900	-9.732%	25	228	-99.257%
2025-11-13	3.0300	3.0300	2.9800	2.9800	-8.308%	26	203	-99.329%
2025-11-12	3.2500	3.2500	3.2500	3.2500	+8.333%	5	177	-99.385%
2025-11-10	3.0000	3.0000	3.0000	3.0000	0.000%	50	177	-99.333%
2025-11-07	3.0000	3.0000	3.0000	3.0000	0.000%	5	127	-99.333%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+7.527%	1	127	-99.333%
2025-11-05	2.9500	2.9500	2.7900	2.7900	-9.709%	26	128	-99.283%
2025-11-03	3.1000	3.1000	3.0000	3.0900	-6.647%	13	103	-99.353%
2025-10-31	3.3900	3.3900	3.3000	3.3100	-14.910%	10	103	-99.396%
2025-10-29	3.8000	3.9000	3.8000	3.8900	-3.234%	8	104	-99.486%
2025-10-28	3.9500	4.0300	3.9500	4.0200	+10.137%	6	104	-99.502%
2025-10-24	3.6500	3.6500	3.6500	3.6500	-13.095%	7	101	-99.452%
2025-10-22	4.1300	4.2000	4.1000	4.2000	0.000%	6	108	-99.524%
2025-10-21	4.2000	4.2000	4.1800	4.2000	+13.514%	7	102	-99.524%
2025-10-14	3.6000	3.7000	3.6000	3.7000	+27.586%	7	95	-99.459%
2025-10-06	2.8700	2.9100	2.8700	2.9000	-10.769%	91	95	-99.310%
2025-10-01	3.2500	3.2500	3.2500	3.2500	0.000%	1	6	-99.385%
2025-09-29	3.2500	3.2500	3.2500	3.2500	+10.169%	1	6	-99.385%
2025-09-26	2.9400	2.9500	2.9400	2.9500	-1.007%	2	6	-99.322%
2025-09-22	2.9000	2.9800	2.9000	2.9800	0.000%	4	4	-99.329%