Dark

TLT20260918C94
TLT Sep 18 2026 94.00 Call (TLT260918C00094000)
option OPRA

EOD

Aug 5, 2026

0.02000.000%(0.0000)9

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%	9	21,217	0.000%
2026-08-04	0.0100	0.0200	0.0100	0.0200	0.000%	403	21,225	0.000%
2026-08-03	0.0100	0.0200	0.0100	0.0200	0.000%	2,203	21,228	0.000%
2026-07-31	0.0300	0.0300	0.0200	0.0200	0.000%	4	23,427	0.000%
2026-07-30	0.0300	0.0300	0.0100	0.0200	-33.333%	1,240	23,428	0.000%
2026-07-29	0.0300	0.0300	0.0200	0.0300	-25.000%	11,715	23,430	-33.333%
2026-07-24	0.0300	0.0400	0.0300	0.0400	0.000%	3,602	23,475	-50.000%
2026-07-23	0.0400	0.0400	0.0400	0.0400	0.000%	1	27,076	-50.000%
2026-07-22	0.0500	0.0500	0.0400	0.0400	0.000%	50	27,077	-50.000%
2026-07-21	0.0300	0.0400	0.0300	0.0400	+33.333%	21	27,077	-50.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-40.000%	1	27,088	-33.333%
2026-07-17	0.0500	0.0500	0.0500	0.0500	+66.667%	12	27,087	-60.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	-25.000%	7,200	27,085	-33.333%
2026-07-15	0.0500	0.0500	0.0400	0.0400	-33.333%	14	28,985	-50.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	0.000%	1	28,996	-66.667%
2026-07-13	0.0600	0.0700	0.0600	0.0600	-14.286%	606	28,996	-66.667%
2026-07-09	0.0800	0.0800	0.0700	0.0700	-22.222%	11	28,406	-71.429%
2026-07-08	0.0900	0.0900	0.0800	0.0900	-10.000%	3	28,397	-77.778%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-9.091%	4	28,397	-80.000%
2026-07-06	0.1100	0.1100	0.1000	0.1100	0.000%	13	28,393	-81.818%
2026-07-02	0.1100	0.1200	0.1100	0.1100	-15.385%	104	28,383	-81.818%
2026-07-01	0.1200	0.1300	0.1200	0.1300	-7.143%	12,611	28,383	-84.615%
2026-06-30	0.1500	0.1500	0.1400	0.1400	-17.647%	3,001	15,772	-85.714%
2026-06-29	0.1700	0.1700	0.1700	0.1700	-5.556%	2,442	13,582	-88.235%
2026-06-26	0.1800	0.1800	0.1800	0.1800	0.000%	2	11,173	-88.889%
2026-06-25	0.2200	0.2300	0.1800	0.1800	-10.000%	8,012	11,173	-88.889%
2026-06-24	0.1900	0.2100	0.1700	0.2000	+66.667%	1,869	3,324	-90.000%
2026-06-22	0.1300	0.1300	0.1200	0.1200	-25.000%	5	3,306	-83.333%
2026-06-18	0.1600	0.1600	0.1600	0.1600	+6.667%	2	2,153	-87.500%
2026-06-17	0.1400	0.1500	0.1400	0.1500	-16.667%	2,025	2,153	-86.667%
2026-06-16	0.1800	0.1800	0.1700	0.1800	+12.500%	21	2,153	-88.889%
2026-06-15	0.1800	0.1800	0.1600	0.1600	-15.789%	4	2,149	-87.500%
2026-06-11	0.1800	0.1900	0.1800	0.1900	+5.556%	3	2,149	-89.474%
2026-06-05	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,149	-88.889%
2026-06-04	0.2000	0.2000	0.1900	0.1900	-5.000%	13	2,149	-89.474%
2026-06-02	0.2100	0.2100	0.2000	0.2000	-4.762%	3	2,148	-90.000%
2026-06-01	0.2300	0.2300	0.2100	0.2100	-8.696%	3	2,147	-90.476%
2026-05-27	0.2300	0.2300	0.2300	0.2300	-4.167%	5	2,146	-91.304%
2026-05-26	0.2400	0.2400	0.2400	0.2400	+4.348%	5	2,142	-91.667%
2026-05-22	0.2200	0.2300	0.2200	0.2300	-4.167%	6	2,138	-91.304%
2026-05-21	0.2300	0.2400	0.2300	0.2400	0.000%	53	2,138	-91.667%
2026-05-20	0.2300	0.2500	0.2300	0.2400	0.000%	25	2,138	-91.667%
2026-05-19	0.2500	0.2700	0.2400	0.2400	-11.111%	36	2,161	-91.667%
2026-05-15	0.2500	0.2700	0.2500	0.2700	0.000%	28	2,161	-92.593%
2026-05-14	0.3000	0.3000	0.2700	0.2700	0.000%	13	2,113	-92.593%
2026-05-13	0.2600	0.2700	0.2600	0.2700	0.000%	33	2,101	-92.593%
2026-05-12	0.2700	0.2700	0.2700	0.2700	-10.000%	370	2,101	-92.593%
2026-05-11	0.3000	0.3000	0.3000	0.3000	-11.765%	1	2,101	-93.333%
2026-05-08	0.3600	0.3600	0.3400	0.3400	-2.857%	15	2,166	-94.118%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-5.405%	4	2,153	-94.286%
2026-05-01	0.3700	0.3700	0.3700	0.3700	+8.824%	1	2,153	-94.595%
2026-04-30	0.3600	0.3600	0.3400	0.3400	-8.108%	7	2,153	-94.118%
2026-04-29	0.3500	0.3700	0.3500	0.3700	-2.632%	12	2,150	-94.595%
2026-04-27	0.3800	0.3800	0.3800	0.3800	-17.391%	4	2,140	-94.737%
2026-04-23	0.4600	0.4600	0.4600	0.4600	-4.167%	1	2,141	-95.652%
2026-04-22	0.5000	0.5000	0.4800	0.4800	+4.348%	6	2,140	-95.833%
2026-04-20	0.4600	0.4600	0.4600	0.4600	-8.000%	1	2,138	-95.652%
2026-04-17	0.5000	0.5000	0.5000	0.5000	0.000%	4	2,138	-96.000%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,134	-96.000%
2026-04-14	0.4700	0.4700	0.4700	0.4700	+2.174%	168	2,194	-95.745%
2026-04-13	0.4500	0.4600	0.4500	0.4600	+4.545%	2	2,138	-95.652%
2026-04-10	0.4400	0.4400	0.4400	0.4400	-25.424%	19	2,136	-95.455%
2026-04-08	0.5900	0.5900	0.5900	0.5900	+1.724%	13	2,118	-96.610%
2026-04-01	0.6400	0.6400	0.5800	0.5800	-26.582%	52	2,116	-96.552%
2026-03-31	0.7900	0.7900	0.7400	0.7900	-4.819%	14	2,147	-97.468%
2026-03-30	0.8100	0.8300	0.8100	0.8300	+3.750%	12	2,152	-97.590%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-8.046%	10	2,142	-97.500%
2026-03-25	0.8700	0.8700	0.8700	0.8700	+11.538%	10	2,152	-97.701%
2026-03-24	0.7800	0.7800	0.7800	0.7800	-4.878%	1	2,147	-97.436%
2026-03-23	0.8400	0.8500	0.8200	0.8200	-5.747%	45	2,148	-97.561%
2026-03-20	0.9000	0.9000	0.8300	0.8700	-16.346%	326	2,157	-97.701%
2026-03-19	1.0400	1.0400	1.0400	1.0400	+8.333%	10	2,314	-98.077%
2026-03-18	0.9600	0.9600	0.9600	0.9600	-3.030%	1	2,313	-97.917%
2026-03-17	1.0000	1.0000	0.9900	0.9900	-5.714%	16	2,312	-97.980%
2026-03-16	1.0500	1.0500	1.0500	1.0500	+2.941%	1	2,310	-98.095%
2026-03-13	1.0100	1.0200	1.0000	1.0200	-4.673%	15	2,308	-98.039%
2026-03-12	1.0600	1.1000	1.0600	1.0700	-0.926%	208	2,305	-98.131%
2026-03-11	1.0500	1.0800	1.0300	1.0800	-16.923%	68	2,338	-98.148%
2026-03-10	1.3000	1.3000	1.3000	1.3000	-9.722%	1	2,314	-98.462%
2026-03-09	1.3900	1.4400	1.3900	1.4400	+13.386%	51	2,314	-98.611%
2026-03-06	1.1800	1.2700	1.1800	1.2700	+3.252%	5	2,281	-98.425%
2026-03-05	1.1600	1.2500	1.1600	1.2300	-5.385%	5	2,283	-98.374%
2026-03-04	1.3700	1.3700	1.3000	1.3000	-12.752%	4	2,284	-98.462%
2026-03-03	1.5500	1.5500	1.4900	1.4900	0.000%	4	2,285	-98.658%
2026-03-02	1.5900	1.5900	1.4800	1.4900	-18.132%	41	2,285	-98.658%
2026-02-27	1.7300	1.8200	1.7200	1.8200	+18.954%	22	2,251	-98.901%
2026-02-26	1.5300	1.5300	1.5300	1.5300	-1.923%	1	2,236	-98.693%
2026-02-24	1.5600	1.5600	1.5600	1.5600	0.000%	1	2,235	-98.718%
2026-02-23	1.5400	1.6300	1.5400	1.5600	-3.106%	20	2,236	-98.718%
2026-02-20	1.6100	1.6100	1.6100	1.6100	-0.617%	3	2,220	-98.758%
2026-02-19	1.6100	1.6200	1.6100	1.6200	+1.250%	3	2,217	-98.765%
2026-02-18	1.7300	1.7300	1.6000	1.6000	-16.667%	6	2,217	-98.750%
2026-02-17	1.9200	1.9200	1.9200	1.9200	+9.714%	5	2,215	-98.958%
2026-02-13	1.8500	1.8500	1.7500	1.7500	+6.061%	8	2,211	-98.857%
2026-02-12	1.3700	1.6800	1.3700	1.6500	+35.246%	322	2,211	-98.788%
2026-02-11	1.2200	1.2200	1.2200	1.2200	+4.274%	12	2,210	-98.361%
2026-02-09	1.1400	1.1700	1.1400	1.1700	-7.143%	4	2,210	-98.291%
2026-02-05	1.1000	1.2600	1.1000	1.2600	+28.571%	3	2,206	-98.413%
2026-02-04	0.9900	0.9900	0.9700	0.9800	+1.031%	22	2,208	-97.959%
2026-02-03	0.9700	0.9700	0.9700	0.9700	-6.731%	1	2,229	-97.938%
2026-02-02	1.0200	1.0400	1.0200	1.0400	-7.143%	21	2,228	-98.077%
2026-01-30	1.0900	1.1500	1.0900	1.1200	-5.882%	26	2,227	-98.214%
2026-01-29	1.1900	1.1900	1.1900	1.1900	+7.207%	1	2,208	-98.319%
2026-01-28	1.1100	1.1100	1.1100	1.1100	-0.893%	2	2,272	-98.198%
2026-01-27	1.1900	1.1900	1.1200	1.1200	+0.901%	20	2,271	-98.214%
2026-01-23	1.1100	1.1100	1.1100	1.1100	+7.767%	27	2,258	-98.198%
2026-01-22	1.0300	1.0300	1.0300	1.0300	-6.364%	2	2,257	-98.058%
2026-01-21	1.0200	1.1000	1.0100	1.1000	+4.762%	1,155	2,255	-98.182%
2026-01-20	1.0300	1.0500	1.0300	1.0500	-13.934%	505	1,348	-98.095%
2026-01-16	1.2200	1.2200	1.2200	1.2200	-6.154%	1	1,053	-98.361%
2026-01-15	1.3000	1.3000	1.3000	1.3000	+10.169%	10	1,053	-98.462%
2026-01-12	1.1700	1.1800	1.1700	1.1800	+4.425%	3	1,043	-98.305%
2026-01-08	1.1300	1.1300	1.1300	1.1300	-10.317%	2	1,040	-98.230%
2026-01-07	1.2300	1.2600	1.2000	1.2600	+14.545%	319	1,038	-98.413%
2026-01-06	1.1000	1.1000	1.1000	1.1000	-5.172%	6	910	-98.182%
2026-01-05	1.1800	1.1800	1.1500	1.1600	0.000%	152	921	-98.276%
2026-01-02	1.1600	1.1600	1.1600	1.1600	-5.691%	4	921	-98.276%
2025-12-31	1.2300	1.2300	1.2300	1.2300	-8.209%	1	916	-98.374%
2025-12-26	1.3400	1.3400	1.3400	1.3400	+2.290%	5	916	-98.507%
2025-12-22	1.3300	1.3500	1.2900	1.3100	-5.072%	11	914	-98.473%
2025-12-19	1.4200	1.4700	1.3800	1.3800	-4.828%	153	906	-98.551%
2025-12-17	1.4500	1.4800	1.4500	1.4500	-1.361%	8	841	-98.621%
2025-12-16	1.4500	1.4700	1.4500	1.4700	+2.083%	8	841	-98.639%
2025-12-12	1.4400	1.4400	1.4400	1.4400	-22.995%	1	842	-98.611%
2025-12-10	1.8500	1.8700	1.8500	1.8700	+4.469%	146	841	-98.930%
2025-12-09	1.8200	1.8300	1.7800	1.7900	+3.468%	465	704	-98.883%
2025-12-08	1.8800	1.8800	1.7100	1.7300	-6.486%	105	290	-98.844%
2025-12-05	1.9600	1.9600	1.8500	1.8500	-11.905%	100	187	-98.919%
2025-12-02	2.1000	2.1000	2.1000	2.1000	-1.869%	39	89	-99.048%
2025-12-01	2.2100	2.2200	2.1400	2.1400	-20.446%	8	54	-99.065%
2025-11-25	2.6300	2.6900	2.6300	2.6900	+5.906%	2	56	-99.257%
2025-11-13	2.5400	2.5400	2.5400	2.5400	-1.931%	5	56	-99.213%
2025-11-10	2.5900	2.5900	2.5900	2.5900	-7.500%	14	56	-99.228%
2025-11-07	2.6100	2.8200	2.6100	2.8000	+6.061%	28	70	-99.286%
2025-11-05	2.6300	2.6400	2.6300	2.6400	-2.941%	5	66	-99.242%
2025-11-03	2.7600	2.7600	2.6600	2.7200	-9.635%	14	68	-99.265%
2025-10-31	3.0000	3.0100	3.0000	3.0100	-0.660%	11	68	-99.336%
2025-10-30	2.9500	3.0300	2.9500	3.0300	-15.833%	2	77	-99.340%
2025-10-28	3.5500	3.6000	3.5200	3.6000	+2.857%	11	76	-99.444%
2025-10-27	3.5000	3.5000	3.5000	3.5000	+0.865%	10	55	-99.429%
2025-10-24	3.4000	3.4800	3.4000	3.4700	-8.684%	3	55	-99.424%
2025-10-22	3.7000	3.8000	3.7000	3.8000	0.000%	5	52	-99.474%
2025-10-21	3.7700	3.8000	3.7600	3.8000	+8.571%	11	47	-99.474%
2025-10-17	3.4500	3.5000	3.4500	3.5000	-5.660%	25	56	-99.429%
2025-10-16	3.7500	3.7500	3.7100	3.7100	+10.746%	6	32	-99.461%
2025-10-14	3.3000	3.3500	3.3000	3.3500	+13.946%	11	26	-99.403%
2025-10-01	2.9400	2.9400	2.9400	2.9400	+10.943%	1	15	-99.320%
2025-09-25	2.6500	2.6500	2.6500	2.6500	-0.376%	14	16	-99.245%
2025-09-19	2.6300	2.6600	2.6300	2.6600	0.000%	3	3	-99.248%