Dark

TLT20260918C95
TLT Sep 18 2026 95.00 Call (TLT260918C00095000)
option OPRA

EOD

Aug 5, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0100	0.0100	0.0100	0.0100	-50.000%	1	80,065	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	+100.000%	2	80,065	-50.000%
2026-07-31	0.0200	0.0200	0.0100	0.0100	0.000%	6	80,066	0.000%
2026-07-30	0.0200	0.0300	0.0100	0.0100	-75.000%	113	80,066	0.000%
2026-07-29	0.0200	0.0400	0.0200	0.0400	+33.333%	12	80,026	-75.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	3	80,024	-66.667%
2026-07-24	0.0300	0.0300	0.0200	0.0300	0.000%	18	80,021	-66.667%
2026-07-23	0.0300	0.0300	0.0300	0.0300	-25.000%	16	80,018	-66.667%
2026-07-21	0.0300	0.0400	0.0300	0.0400	0.000%	19	80,022	-75.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	+33.333%	64	80,024	-75.000%
2026-07-16	0.0300	0.0300	0.0200	0.0300	-25.000%	12	79,989	-66.667%
2026-07-15	0.0500	0.0500	0.0400	0.0400	-20.000%	28	80,000	-75.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-16.667%	3	80,001	-80.000%
2026-07-13	0.0600	0.0700	0.0600	0.0600	-14.286%	127	80,001	-83.333%
2026-07-10	0.0600	0.0700	0.0600	0.0700	+16.667%	44	80,022	-85.714%
2026-07-09	0.0700	0.0700	0.0600	0.0600	-14.286%	6	80,022	-83.333%
2026-07-08	0.0800	0.0800	0.0700	0.0700	-22.222%	47	80,022	-85.714%
2026-07-07	0.0900	0.0900	0.0800	0.0900	-10.000%	36	80,040	-88.889%
2026-07-06	0.0900	0.1000	0.0800	0.1000	+11.111%	7	80,051	-90.000%
2026-07-02	0.1000	0.1000	0.0900	0.0900	-10.000%	36	80,065	-88.889%
2026-07-01	0.1100	0.1100	0.1000	0.1000	-16.667%	40	80,065	-90.000%
2026-06-30	0.1300	0.1300	0.1100	0.1200	-14.286%	17	80,032	-91.667%
2026-06-29	0.1400	0.1500	0.1300	0.1400	-6.667%	20	80,037	-92.857%
2026-06-26	0.1500	0.1500	0.1500	0.1500	-11.765%	1	80,034	-93.333%
2026-06-25	0.1800	0.1900	0.1700	0.1700	0.000%	219	83,034	-94.118%
2026-06-24	0.1400	0.1800	0.1400	0.1700	+41.667%	7,291	85,249	-94.118%
2026-06-23	0.1200	0.1200	0.1100	0.1200	0.000%	228	82,955	-91.667%
2026-06-22	0.1100	0.1200	0.1100	0.1200	-7.692%	3	82,941	-91.667%
2026-06-18	0.1300	0.1600	0.1300	0.1300	+8.333%	3,039	80,808	-92.308%
2026-06-17	0.1400	0.1400	0.1200	0.1200	-20.000%	14	80,808	-91.667%
2026-06-16	0.1400	0.1500	0.1400	0.1500	+15.385%	14	80,808	-93.333%
2026-06-15	0.1300	0.1300	0.1300	0.1300	-18.750%	16	80,834	-92.308%
2026-06-11	0.1500	0.1600	0.1500	0.1600	-5.882%	25	80,834	-93.750%
2026-06-09	0.1600	0.1700	0.1600	0.1700	+6.250%	40	80,858	-94.118%
2026-06-08	0.1600	0.1600	0.1600	0.1600	-5.882%	10	80,843	-93.750%
2026-06-05	0.1600	0.1700	0.1500	0.1700	0.000%	165	80,843	-94.118%
2026-06-04	0.1800	0.1800	0.1600	0.1700	0.000%	47	80,940	-94.118%
2026-06-03	0.1700	0.1700	0.1700	0.1700	0.000%	1	80,947	-94.118%
2026-06-02	0.1900	0.1900	0.1700	0.1700	0.000%	4	80,947	-94.118%
2026-06-01	0.1600	0.1700	0.1600	0.1700	0.000%	40	80,949	-94.118%
2026-05-29	0.1800	0.1800	0.1700	0.1700	-15.000%	4	83,989	-94.118%
2026-05-28	0.1900	0.2000	0.1800	0.2000	+5.263%	6,048	80,989	-95.000%
2026-05-27	0.1900	0.1900	0.1900	0.1900	-5.000%	3	85,184	-94.737%
2026-05-26	0.2000	0.2100	0.2000	0.2000	0.000%	2,010	86,020	-95.000%
2026-05-22	0.2000	0.2000	0.1900	0.2000	-4.762%	10,019	85,175	-95.000%
2026-05-21	0.2000	0.2100	0.2000	0.2100	-8.696%	211	75,355	-95.238%
2026-05-20	0.2000	0.2300	0.2000	0.2300	+15.000%	58	75,355	-95.652%
2026-05-19	0.2100	0.2100	0.1900	0.2000	-16.667%	22	75,548	-95.000%
2026-05-18	0.2400	0.2400	0.2300	0.2400	0.000%	214	75,548	-95.833%
2026-05-15	0.2200	0.2400	0.2200	0.2400	0.000%	91	75,548	-95.833%
2026-05-14	0.2400	0.2400	0.2400	0.2400	+4.348%	22	75,352	-95.833%
2026-05-13	0.2400	0.2400	0.2300	0.2300	0.000%	32	75,350	-95.652%
2026-05-12	0.2400	0.2400	0.2200	0.2300	-8.000%	1,601	75,350	-95.652%
2026-05-11	0.2600	0.2600	0.2500	0.2500	-13.793%	125	75,350	-96.000%
2026-05-08	0.3000	0.3000	0.2800	0.2900	+3.571%	111	75,358	-96.552%
2026-05-07	0.3100	0.3200	0.2800	0.2800	-15.152%	154	75,348	-96.429%
2026-05-06	0.3300	0.3400	0.3300	0.3300	+10.000%	25	75,348	-96.970%
2026-05-05	0.2900	0.3000	0.2900	0.3000	+3.448%	23	75,328	-96.667%
2026-05-04	0.3100	0.3100	0.2900	0.2900	-12.121%	21	75,308	-96.552%
2026-05-01	0.3100	0.3300	0.3000	0.3300	+6.452%	224	75,463	-96.970%
2026-04-30	0.3100	0.3100	0.3100	0.3100	-6.061%	22	75,463	-96.774%
2026-04-29	0.3000	0.3300	0.3000	0.3300	-2.941%	48	75,465	-96.970%
2026-04-28	0.3200	0.3400	0.3200	0.3400	+9.677%	56	75,459	-97.059%
2026-04-27	0.3200	0.3200	0.3100	0.3100	-13.889%	177	75,459	-96.774%
2026-04-24	0.3600	0.3600	0.3600	0.3600	+2.857%	5	75,622	-97.222%
2026-04-23	0.3700	0.3800	0.3500	0.3500	-5.405%	34	75,622	-97.143%
2026-04-22	0.4000	0.4000	0.3700	0.3700	-5.128%	64	75,617	-97.297%
2026-04-21	0.3800	0.4000	0.3700	0.3900	-2.500%	113	75,584	-97.436%
2026-04-20	0.4000	0.4000	0.3800	0.4000	-4.762%	18	75,645	-97.500%
2026-04-17	0.4200	0.4200	0.4000	0.4200	+16.667%	22	75,637	-97.619%
2026-04-16	0.3700	0.3800	0.3500	0.3600	-5.263%	12	75,647	-97.222%
2026-04-15	0.4200	0.4200	0.3800	0.3800	-7.317%	29	75,649	-97.368%
2026-04-14	0.3600	0.4100	0.3600	0.4100	+2.500%	1,591	77,481	-97.561%
2026-04-13	0.3400	0.4000	0.3400	0.4000	+11.111%	12	77,123	-97.500%
2026-04-10	0.3600	0.3700	0.3600	0.3600	-7.692%	36	77,123	-97.222%
2026-04-09	0.3900	0.4300	0.3900	0.3900	-9.302%	122	77,101	-97.436%
2026-04-08	0.4800	0.4900	0.4300	0.4300	-14.000%	300	77,091	-97.674%
2026-04-07	0.4600	0.5000	0.4600	0.5000	+4.167%	11	76,932	-98.000%
2026-04-06	0.4800	0.4800	0.4800	0.4800	-5.882%	18	76,933	-97.917%
2026-04-02	0.5000	0.5200	0.5000	0.5100	+10.870%	107	76,840	-98.039%
2026-04-01	0.5600	0.5600	0.4500	0.4600	-25.806%	34,114	76,840	-97.826%
2026-03-31	0.6400	0.6500	0.6000	0.6200	-12.676%	141	72,370	-98.387%
2026-03-30	0.6800	0.7100	0.6700	0.7100	+14.516%	46	72,466	-98.592%
2026-03-27	0.5800	0.6500	0.5700	0.6200	-7.463%	276	72,454	-98.387%
2026-03-26	0.6700	0.6700	0.6600	0.6700	-2.899%	56	72,646	-98.507%
2026-03-25	0.6900	0.7100	0.6900	0.6900	+7.812%	26	72,668	-98.551%
2026-03-24	0.6300	0.6800	0.6100	0.6400	-13.514%	146	72,648	-98.438%
2026-03-23	0.7300	0.7400	0.6900	0.7400	0.000%	185	72,629	-98.649%
2026-03-20	0.8100	0.8100	0.7000	0.7400	-17.778%	507	72,596	-98.649%
2026-03-19	0.7900	0.9200	0.7900	0.9000	+20.000%	41	72,878	-98.889%
2026-03-18	0.8300	0.8500	0.7500	0.7500	-12.791%	33,208	73,077	-98.667%
2026-03-17	0.8400	0.8600	0.8200	0.8600	-5.495%	716	87,653	-98.837%
2026-03-16	0.9300	0.9300	0.9000	0.9100	+4.598%	41	87,603	-98.901%
2026-03-13	0.9200	0.9200	0.8500	0.8700	-9.375%	100	87,629	-98.851%
2026-03-12	0.8600	0.9800	0.8600	0.9600	+9.091%	294	87,601	-98.958%
2026-03-11	0.8700	0.9400	0.8700	0.8800	-12.871%	495	87,787	-98.864%
2026-03-10	1.0800	1.1100	1.0100	1.0100	-18.548%	1,826	87,561	-99.010%
2026-03-09	1.0600	1.2500	1.0400	1.2400	+14.815%	9,978	85,820	-99.194%
2026-03-06	1.0000	1.1600	0.9600	1.0800	+2.857%	9,676	84,920	-99.074%
2026-03-05	1.0100	1.1000	0.9700	1.0500	-2.778%	2,631	81,416	-99.048%
2026-03-04	1.2100	1.2100	1.0800	1.0800	-11.475%	671	83,896	-99.074%
2026-03-03	1.1800	1.3800	1.1200	1.2200	-2.400%	21,969	83,391	-99.180%
2026-03-02	1.4000	1.4200	1.2000	1.2500	-19.872%	393	62,113	-99.200%
2026-02-27	1.4600	1.5600	1.4300	1.5600	+18.182%	637	62,068	-99.359%
2026-02-26	1.2900	1.3200	1.2700	1.3200	+7.317%	73	61,536	-99.242%
2026-02-25	1.2300	1.2800	1.2100	1.2300	-4.651%	23,315	38,912	-99.187%
2026-02-24	1.3700	1.4100	1.2800	1.2900	-8.511%	365	38,912	-99.225%
2026-02-23	1.2500	1.4100	1.2500	1.4100	+16.529%	247	38,896	-99.291%
2026-02-20	1.3800	1.3800	1.1500	1.2100	-14.184%	208	38,664	-99.174%
2026-02-19	1.3700	1.4100	1.3500	1.4100	+1.439%	263	38,685	-99.291%
2026-02-18	1.4800	1.5100	1.3900	1.3900	-12.025%	237	38,756	-99.281%
2026-02-17	1.5500	1.6700	1.5500	1.5800	+3.268%	6,698	38,759	-99.367%
2026-02-13	1.5500	1.5700	1.5000	1.5300	+6.250%	7,016	27,461	-99.346%
2026-02-12	1.1600	1.4500	1.1600	1.4400	+26.316%	23,512	27,461	-99.306%
2026-02-11	1.0500	1.1800	1.0500	1.1400	-5.000%	1,053	4,269	-99.123%
2026-02-10	1.1300	1.2000	1.1300	1.2000	+20.000%	8	3,601	-99.167%
2026-02-09	0.9600	1.0000	0.9600	1.0000	-0.990%	82	3,600	-99.000%
2026-02-06	1.0400	1.0400	1.0100	1.0100	-8.182%	16	3,641	-99.010%
2026-02-05	0.9800	1.1000	0.9800	1.1000	+27.907%	14	3,640	-99.091%
2026-02-04	0.8100	0.8600	0.8100	0.8600	-2.273%	14	3,639	-98.837%
2026-02-02	0.9400	0.9400	0.8800	0.8800	-7.368%	26	3,649	-98.864%
2026-01-30	0.9200	0.9500	0.9200	0.9500	+1.064%	4	3,664	-98.947%
2026-01-29	0.9000	0.9400	0.8900	0.9400	+2.174%	59	3,666	-98.936%
2026-01-28	0.9100	0.9200	0.9100	0.9200	-11.538%	7	3,628	-98.913%
2026-01-26	1.0400	1.0600	1.0400	1.0400	+1.961%	12	3,629	-99.038%
2026-01-23	0.9400	1.0200	0.9400	1.0200	+21.429%	3	3,618	-99.020%
2026-01-22	0.8800	0.8800	0.8400	0.8400	-6.667%	247	3,615	-98.810%
2026-01-21	0.8900	0.9000	0.8700	0.9000	+1.124%	17	3,458	-98.889%
2026-01-20	0.8600	0.9000	0.8500	0.8900	-13.592%	176	3,450	-98.876%
2026-01-16	1.0500	1.0500	0.9800	1.0300	-7.207%	153	3,492	-99.029%
2026-01-15	1.1100	1.1100	1.1000	1.1100	0.000%	714	3,492	-99.099%
2026-01-14	1.0600	1.1300	1.0500	1.1100	+9.901%	124	2,890	-99.099%
2026-01-13	0.9800	1.0100	0.9700	1.0100	+1.000%	514	2,777	-99.010%
2026-01-12	0.9400	1.0000	0.9400	1.0000	-1.961%	503	2,669	-99.000%
2026-01-09	0.9700	1.0400	0.9700	1.0200	+2.000%	20	2,166	-99.020%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-6.542%	50	2,153	-99.000%
2026-01-07	1.0200	1.0800	1.0000	1.0700	+13.830%	666	2,153	-99.065%
2026-01-06	0.9000	0.9400	0.8900	0.9400	-1.053%	21	2,032	-98.936%
2026-01-05	0.9500	1.0000	0.9500	0.9500	+2.151%	15	2,003	-98.947%
2026-01-02	0.9700	0.9700	0.9300	0.9300	-11.429%	12	2,003	-98.925%
2025-12-31	1.0000	1.0500	1.0000	1.0500	+1.942%	58	1,940	-99.048%
2025-12-30	1.0400	1.0400	1.0300	1.0300	-10.435%	16	1,940	-99.029%
2025-12-29	1.1700	1.1900	1.1300	1.1500	+2.679%	95	1,924	-99.130%
2025-12-26	1.1300	1.1300	1.1200	1.1200	-8.197%	20	1,895	-99.107%
2025-12-24	1.2200	1.2200	1.2200	1.2200	+10.909%	1	1,885	-99.180%
2025-12-23	1.0900	1.1300	1.0900	1.1000	-0.901%	3	1,885	-99.091%
2025-12-22	1.1200	1.1200	1.0800	1.1100	-3.478%	24	1,883	-99.099%
2025-12-19	1.1600	1.1600	1.1500	1.1500	-11.538%	21	1,880	-99.130%
2025-12-18	1.3400	1.3400	1.3000	1.3000	+5.691%	11	1,867	-99.231%
2025-12-17	1.2200	1.2300	1.2200	1.2300	-6.107%	73	1,856	-99.187%
2025-12-16	1.1900	1.3100	1.1900	1.3100	+3.150%	15	1,856	-99.237%
2025-12-15	1.3500	1.3500	1.2700	1.2700	0.000%	122	1,854	-99.213%
2025-12-12	1.3000	1.3000	1.2700	1.2700	-15.333%	155	1,866	-99.213%
2025-12-11	1.6300	1.6300	1.4900	1.5000	-9.639%	68	1,876	-99.333%
2025-12-10	1.5900	1.6600	1.5500	1.6600	+4.403%	26	1,874	-99.398%
2025-12-09	1.6000	1.6000	1.5500	1.5900	+3.922%	36	1,866	-99.371%
2025-12-08	1.4700	1.5300	1.4500	1.5300	-4.375%	6	1,870	-99.346%
2025-12-05	1.6700	1.6700	1.6000	1.6000	-7.514%	10	1,866	-99.375%
2025-12-04	1.7600	1.7600	1.7200	1.7300	-8.466%	80	1,862	-99.422%
2025-12-03	1.8900	1.8900	1.8900	1.8900	+3.846%	1	1,848	-99.471%
2025-12-02	1.7600	1.8300	1.7600	1.8200	-1.622%	133	1,848	-99.451%
2025-12-01	1.9000	1.9000	1.8500	1.8500	-20.601%	29	1,848	-99.459%
2025-11-28	2.3300	2.3300	2.3300	2.3300	+4.484%	1	1,849	-99.571%
2025-11-26	2.2300	2.2300	2.2300	2.2300	-1.327%	4	1,848	-99.552%
2025-11-25	2.2900	2.3300	2.2100	2.2600	+2.262%	107	1,848	-99.558%
2025-11-24	2.2100	2.2100	2.2100	2.2100	-2.212%	2	1,848	-99.548%
2025-11-21	2.2600	2.2600	2.2600	2.2600	+7.619%	1	1,846	-99.558%
2025-11-20	2.1000	2.1000	2.1000	2.1000	-4.110%	10	1,846	-99.524%
2025-11-19	2.2000	2.2300	2.1100	2.1900	+3.302%	599	1,846	-99.543%
2025-11-18	2.2600	2.2600	2.1200	2.1200	-2.304%	758	1,263	-99.528%
2025-11-17	2.1000	2.1700	2.0600	2.1700	+6.373%	380	572	-99.539%
2025-11-14	2.3900	2.3900	2.0400	2.0400	-9.735%	40	308	-99.510%
2025-11-13	2.3100	2.3100	2.2600	2.2600	-11.719%	76	287	-99.558%
2025-11-12	2.4900	2.5600	2.4900	2.5600	+4.490%	2	227	-99.609%
2025-11-11	2.4300	2.4500	2.4300	2.4500	-2.000%	30	198	-99.592%
2025-11-07	2.4600	2.5000	2.4600	2.5000	+0.402%	13	198	-99.600%
2025-11-06	2.4000	2.4900	2.3400	2.4900	+14.747%	23	191	-99.598%
2025-11-05	2.3400	2.3400	2.1600	2.1700	-13.889%	62	195	-99.539%
2025-11-04	2.5200	2.5500	2.5200	2.5200	+3.704%	9	151	-99.603%
2025-11-03	2.4300	2.4300	2.4300	2.4300	-9.328%	2	145	-99.588%
2025-10-31	2.6800	2.6800	2.6800	2.6800	-0.372%	1	145	-99.627%
2025-10-30	2.7000	2.8100	2.6900	2.6900	-9.732%	9	145	-99.628%
2025-10-29	2.9800	2.9800	2.9800	2.9800	-6.875%	2	143	-99.664%
2025-10-28	3.2000	3.2000	3.2000	3.2000	+2.236%	3	143	-99.688%
2025-10-27	3.0000	3.1300	3.0000	3.1300	+3.987%	2	139	-99.681%
2025-10-24	3.1000	3.1000	3.0100	3.0100	-5.643%	3	139	-99.668%
2025-10-23	3.2500	3.2500	3.1000	3.1900	-4.491%	10	138	-99.687%
2025-10-22	3.3400	3.3400	3.3400	3.3400	-4.571%	1	136	-99.701%
2025-10-21	3.4200	3.5000	3.3600	3.5000	+9.375%	26	137	-99.714%
2025-10-20	3.1000	3.2000	3.1000	3.2000	+2.564%	11	145	-99.688%
2025-10-17	3.0700	3.1200	3.0700	3.1200	-4.587%	28	134	-99.679%
2025-10-16	3.2000	3.2700	3.1600	3.2700	+5.484%	96	121	-99.694%
2025-10-15	3.1000	3.1000	3.1000	3.1000	+1.639%	4	159	-99.677%
2025-10-14	2.9700	3.1000	2.9700	3.0500	+9.319%	64	159	-99.672%
2025-10-13	2.8400	2.8400	2.7900	2.7900	-1.413%	2	103	-99.642%
2025-10-10	2.6800	2.9200	2.6800	2.8300	+13.655%	9	104	-99.647%
2025-10-09	2.4600	2.4900	2.4600	2.4900	-1.969%	2	101	-99.598%
2025-10-08	2.5400	2.5400	2.4800	2.5400	+3.673%	11	100	-99.606%
2025-10-07	2.3300	2.4700	2.3300	2.4500	+5.603%	47	95	-99.592%
2025-10-06	2.3600	2.4100	2.2700	2.3200	-6.827%	54	89	-99.569%
2025-10-03	2.4300	2.5300	2.4200	2.4900	-1.969%	66	85	-99.598%
2025-10-02	2.4600	2.6100	2.4200	2.5400	+4.098%	87	82	-99.606%
2025-10-01	2.4400	2.5100	2.4200	2.4400	0.000%	50	70	-99.590%
2025-09-30	2.6400	2.6400	2.4000	2.4400	+2.092%	70	63	-99.590%
2025-09-26	2.5000	2.5500	2.3800	2.3900	-2.449%	8	43	-99.582%
2025-09-25	2.4000	2.4500	2.4000	2.4500	-2.000%	16	38	-99.592%
2025-09-23	2.3600	2.5000	2.3600	2.5000	0.000%	25	23	-99.600%
2025-09-18	2.5900	2.5900	2.5000	2.5000	0.000%	2	1	-99.600%