Dark

TLT20260918C96
TLT Sep 18 2026 96.00 Call (TLT260918C00096000)
option OPRA

EOD

Aug 5, 2026

0.0100-50.000%(-0.0100)356

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%	356	21,967	0.000%
2026-08-04	0.0200	0.0200	0.0100	0.0200	+100.000%	33	21,968	-50.000%
2026-08-03	0.0100	0.0200	0.0100	0.0100	-50.000%	380	21,968	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	+100.000%	286	21,965	-50.000%
2026-07-29	0.0100	0.0200	0.0100	0.0100	-50.000%	26	22,212	0.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-33.333%	4	22,212	-50.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	+50.000%	1	22,212	-66.667%
2026-07-23	0.0200	0.0200	0.0200	0.0200	-33.333%	2	22,212	-50.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	0.000%	80	22,212	-66.667%
2026-07-20	0.0300	0.0400	0.0300	0.0300	0.000%	263	22,220	-66.667%
2026-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	5	22,220	-66.667%
2026-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	12	22,225	-66.667%
2026-07-15	0.0400	0.0500	0.0300	0.0300	-25.000%	206	22,225	-66.667%
2026-07-14	0.0400	0.0400	0.0400	0.0400	-20.000%	99	22,227	-75.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-16.667%	5	22,152	-80.000%
2026-07-08	0.0800	0.0800	0.0600	0.0600	-14.286%	154	22,147	-83.333%
2026-07-07	0.0700	0.0700	0.0700	0.0700	-12.500%	1	22,085	-85.714%
2026-07-06	0.0700	0.0800	0.0700	0.0800	0.000%	6	22,085	-87.500%
2026-07-02	0.0700	0.0900	0.0700	0.0800	-20.000%	113	22,065	-87.500%
2026-07-01	0.1000	0.1000	0.0900	0.1000	-9.091%	140	22,065	-90.000%
2026-06-30	0.1100	0.1100	0.1100	0.1100	-15.385%	100	22,063	-90.909%
2026-06-26	0.1300	0.1300	0.1300	0.1300	-18.750%	25	22,043	-92.308%
2026-06-25	0.1600	0.1600	0.1600	0.1600	+14.286%	1	22,039	-93.750%
2026-06-24	0.1100	0.1400	0.1100	0.1400	+40.000%	2,172	22,841	-92.857%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+11.111%	2	20,833	-90.000%
2026-06-22	0.1000	0.1000	0.0900	0.0900	-18.182%	50	20,833	-88.889%
2026-06-18	0.1300	0.1300	0.1100	0.1100	0.000%	15	20,781	-90.909%
2026-06-17	0.1300	0.1300	0.1100	0.1100	-15.385%	65	20,781	-90.909%
2026-06-16	0.1300	0.1300	0.1200	0.1300	+8.333%	65	20,781	-92.308%
2026-06-15	0.1300	0.1300	0.1200	0.1200	-7.692%	5	20,759	-91.667%
2026-06-12	0.1300	0.1300	0.1300	0.1300	-7.143%	7	20,759	-92.308%
2026-06-11	0.1300	0.1400	0.1300	0.1400	+7.692%	35	20,759	-92.857%
2026-06-10	0.1300	0.1300	0.1300	0.1300	-7.143%	2	20,776	-92.308%
2026-06-09	0.1500	0.1500	0.1400	0.1400	0.000%	112	20,776	-92.857%
2026-06-08	0.1400	0.1400	0.1400	0.1400	0.000%	1	20,666	-92.857%
2026-06-05	0.1400	0.1400	0.1400	0.1400	-6.667%	4	20,666	-92.857%
2026-06-04	0.1400	0.1500	0.1400	0.1500	0.000%	12	20,664	-93.333%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	1	20,662	-93.333%
2026-06-01	0.1500	0.1600	0.1500	0.1500	0.000%	48	20,662	-93.333%
2026-05-29	0.1700	0.1700	0.1500	0.1500	-11.765%	36	20,702	-93.333%
2026-05-28	0.1600	0.1700	0.1600	0.1700	-5.556%	8	20,706	-94.118%
2026-05-27	0.1800	0.1800	0.1800	0.1800	0.000%	20	20,707	-94.444%
2026-05-26	0.1900	0.1900	0.1800	0.1800	+5.882%	18	20,697	-94.444%
2026-05-22	0.1700	0.1700	0.1700	0.1700	-10.526%	13	20,711	-94.118%
2026-05-21	0.1900	0.1900	0.1900	0.1900	0.000%	200	20,723	-94.737%
2026-05-19	0.2200	0.2200	0.1800	0.1900	-13.636%	9	20,723	-94.737%
2026-05-18	0.2300	0.2300	0.2200	0.2200	0.000%	204	20,923	-95.455%
2026-05-15	0.2000	0.2200	0.2000	0.2200	+4.762%	33	20,923	-95.455%
2026-05-14	0.2100	0.2100	0.2100	0.2100	-4.545%	6	20,722	-95.238%
2026-05-13	0.2100	0.2200	0.2100	0.2200	+10.000%	32	20,724	-95.455%
2026-05-12	0.2100	0.2100	0.2000	0.2000	-13.043%	129	20,724	-95.000%
2026-05-11	0.2500	0.2500	0.2300	0.2300	-11.538%	1,688	20,724	-95.652%
2026-05-07	0.2700	0.2700	0.2600	0.2600	-10.345%	156	21,070	-96.154%
2026-05-06	0.2800	0.2900	0.2800	0.2900	+11.538%	18	21,069	-96.552%
2026-05-05	0.2700	0.2700	0.2600	0.2600	0.000%	279	21,061	-96.154%
2026-05-04	0.2600	0.2600	0.2500	0.2600	-7.143%	136	21,081	-96.154%
2026-05-01	0.2600	0.2800	0.2600	0.2800	0.000%	13	21,195	-96.429%
2026-04-30	0.2800	0.2800	0.2800	0.2800	-3.448%	23	21,195	-96.429%
2026-04-29	0.2600	0.2900	0.2600	0.2900	+3.571%	53	21,212	-96.552%
2026-04-28	0.2800	0.2900	0.2700	0.2800	0.000%	52	21,230	-96.429%
2026-04-27	0.2900	0.2900	0.2800	0.2800	-9.677%	370	21,240	-96.429%
2026-04-24	0.3000	0.3100	0.3000	0.3100	0.000%	16	21,411	-96.774%
2026-04-23	0.3200	0.3200	0.3000	0.3100	-3.125%	45	21,413	-96.774%
2026-04-21	0.3300	0.3400	0.3200	0.3200	0.000%	204	21,470	-96.875%
2026-04-20	0.3500	0.3500	0.3200	0.3200	-11.111%	174	21,470	-96.875%
2026-04-17	0.3000	0.3600	0.3000	0.3600	+16.129%	27	21,629	-97.222%
2026-04-16	0.3300	0.3300	0.3100	0.3100	0.000%	97	21,619	-96.774%
2026-04-15	0.3400	0.3500	0.3100	0.3100	-11.429%	44	21,709	-96.774%
2026-04-14	0.3400	0.3500	0.3400	0.3500	+9.375%	24	21,714	-97.143%
2026-04-13	0.3000	0.3200	0.3000	0.3200	+6.667%	13	21,715	-96.875%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-11.765%	62	21,710	-96.667%
2026-04-09	0.3700	0.3700	0.3300	0.3400	-10.526%	47	21,707	-97.059%
2026-04-08	0.3900	0.4200	0.3700	0.3800	-2.564%	94	21,668	-97.368%
2026-04-07	0.3900	0.3900	0.3900	0.3900	-4.878%	2	21,631	-97.436%
2026-04-06	0.4100	0.4100	0.4100	0.4100	-2.381%	2	21,629	-97.561%
2026-04-02	0.4200	0.4200	0.4200	0.4200	+10.526%	1	21,629	-97.619%
2026-04-01	0.4600	0.4700	0.3800	0.3800	-24.000%	279	21,629	-97.368%
2026-03-31	0.5600	0.5600	0.5000	0.5000	-16.667%	18	21,623	-98.000%
2026-03-30	0.5900	0.6000	0.5800	0.6000	+15.385%	9	21,616	-98.333%
2026-03-27	0.5000	0.5400	0.4800	0.5200	-3.704%	145	21,615	-98.077%
2026-03-26	0.5700	0.5800	0.5300	0.5400	-8.475%	1,842	21,649	-98.148%
2026-03-25	0.6000	0.6000	0.5900	0.5900	+3.509%	209	22,868	-98.305%
2026-03-24	0.5600	0.5700	0.5600	0.5700	-9.524%	41	22,861	-98.246%
2026-03-23	0.5800	0.6400	0.5700	0.6300	+1.613%	517	22,835	-98.413%
2026-03-20	0.6900	0.7000	0.6100	0.6200	-20.513%	1,202	22,460	-98.387%
2026-03-19	0.7500	0.7800	0.7200	0.7800	+20.000%	59	22,823	-98.718%
2026-03-18	0.7000	0.7200	0.6500	0.6500	-8.451%	66	22,822	-98.462%
2026-03-17	0.7500	0.7500	0.7100	0.7100	-7.792%	78	22,783	-98.592%
2026-03-16	0.7900	0.7900	0.7400	0.7700	+5.479%	128	22,758	-98.701%
2026-03-13	0.7800	0.7900	0.7200	0.7300	-10.976%	79	22,780	-98.630%
2026-03-12	0.7600	0.8200	0.7400	0.8200	+6.494%	20	22,765	-98.780%
2026-03-11	0.8100	0.8100	0.7300	0.7700	-12.500%	633	22,764	-98.701%
2026-03-10	0.9400	0.9400	0.8700	0.8800	-18.519%	2,313	22,920	-98.864%
2026-03-09	0.9100	1.0800	0.8700	1.0800	+17.391%	360	22,614	-99.074%
2026-03-06	0.8700	1.0000	0.8200	0.9200	+4.545%	205	22,609	-98.913%
2026-03-05	0.8300	0.9000	0.8100	0.8800	-2.222%	1,090	22,545	-98.864%
2026-03-04	0.9800	0.9800	0.9000	0.9000	-12.621%	174	22,347	-98.889%
2026-03-03	0.9500	1.1500	0.9200	1.0300	-3.738%	10,493	22,319	-99.029%
2026-03-02	1.1900	1.2000	1.0000	1.0700	-18.939%	21,278	23,515	-99.065%
2026-02-27	1.2000	1.3300	1.1900	1.3200	+20.000%	23,555	23,509	-99.242%
2026-02-26	1.0800	1.1000	1.0800	1.1000	+4.762%	15	2,925	-99.091%
2026-02-25	1.0100	1.0500	1.0100	1.0500	-5.405%	4	2,920	-99.048%
2026-02-24	1.1600	1.1800	1.0800	1.1100	-3.478%	29	2,920	-99.099%
2026-02-23	1.0700	1.1500	1.0400	1.1500	+11.650%	369	2,930	-99.130%
2026-02-20	1.0300	1.0300	1.0300	1.0300	-20.155%	1	2,900	-99.029%
2026-02-18	1.2900	1.2900	1.2900	1.2900	-5.147%	2	2,899	-99.225%
2026-02-17	1.3100	1.4100	1.3100	1.3600	+3.030%	25	2,899	-99.265%
2026-02-13	1.3200	1.3200	1.3200	1.3200	+5.600%	1	2,878	-99.242%
2026-02-12	1.1100	1.2500	1.0900	1.2500	+21.359%	15	2,878	-99.200%
2026-02-10	1.0000	1.0300	1.0000	1.0300	+17.045%	2	2,864	-99.029%
2026-02-09	0.8800	0.8800	0.8800	0.8800	-1.124%	76	2,862	-98.864%
2026-02-05	0.8600	0.9200	0.8600	0.8900	+20.270%	22	2,938	-98.876%
2026-02-04	0.7400	0.7400	0.7400	0.7400	+1.370%	1	2,921	-98.649%
2026-02-03	0.7300	0.7300	0.7300	0.7300	-5.195%	1	2,921	-98.630%
2026-02-02	0.7700	0.7700	0.7700	0.7700	-7.229%	1	2,922	-98.701%
2026-01-30	0.7900	0.8300	0.7900	0.8300	-6.742%	5	2,921	-98.795%
2026-01-26	0.8900	0.8900	0.8900	0.8900	+4.706%	4	2,920	-98.876%
2026-01-23	0.7900	0.8500	0.7900	0.8500	+14.865%	2	2,916	-98.824%
2026-01-22	0.7400	0.7400	0.7400	0.7400	-5.128%	3	2,916	-98.649%
2026-01-21	0.7900	0.7900	0.7800	0.7800	+2.632%	2	2,915	-98.718%
2026-01-20	0.7700	0.7700	0.7600	0.7600	-19.149%	2	2,913	-98.684%
2026-01-15	0.9400	0.9400	0.9400	0.9400	-1.053%	55	2,912	-98.936%
2026-01-14	0.9100	0.9500	0.9100	0.9500	+15.854%	2	2,857	-98.947%
2026-01-08	0.8200	0.8200	0.8200	0.8200	-6.818%	3	2,855	-98.780%
2026-01-07	0.8800	0.8800	0.8800	0.8800	+10.000%	2	2,852	-98.864%
2026-01-02	0.8800	0.8800	0.8000	0.8000	-20.000%	6	2,850	-98.750%
2025-12-29	1.0000	1.0000	1.0000	1.0000	+5.263%	50	2,856	-99.000%
2025-12-26	0.9500	0.9500	0.9500	0.9500	-4.040%	1	2,856	-98.947%
2025-12-24	0.9900	0.9900	0.9900	0.9900	+4.211%	1	2,854	-98.990%
2025-12-23	0.9600	0.9600	0.9500	0.9500	+1.064%	2	2,854	-98.947%
2025-12-22	0.9600	0.9600	0.9400	0.9400	-9.615%	19	2,854	-98.936%
2025-12-19	1.0400	1.0400	1.0400	1.0400	-1.887%	5	2,871	-99.038%
2025-12-17	1.0600	1.0600	1.0600	1.0600	-3.636%	1	2,866	-99.057%
2025-12-15	1.1000	1.1000	1.1000	1.1000	-0.901%	5	2,865	-99.091%
2025-12-12	1.1100	1.1100	1.1100	1.1100	-21.831%	5	2,860	-99.099%
2025-12-10	1.3800	1.4200	1.3800	1.4200	-0.699%	11	2,860	-99.296%
2025-12-09	1.4300	1.4300	1.4300	1.4300	+12.598%	1	2,860	-99.301%
2025-12-08	1.2700	1.2700	1.2700	1.2700	-18.065%	2	2,860	-99.213%
2025-12-02	1.5600	1.5600	1.5500	1.5500	-24.020%	2	2,862	-99.355%
2025-11-26	2.0400	2.0400	2.0400	2.0400	+2.513%	2	2,860	-99.510%
2025-11-25	2.0200	2.0400	1.9900	1.9900	+6.989%	94	2,860	-99.497%
2025-11-19	1.8900	1.9400	1.8600	1.8600	-2.105%	225	2,766	-99.462%
2025-11-18	1.9000	1.9000	1.9000	1.9000	-1.554%	9	2,541	-99.474%
2025-11-17	1.8200	1.9300	1.8200	1.9300	+4.324%	205	2,532	-99.482%
2025-11-14	1.8800	1.8800	1.8400	1.8500	-7.960%	14	2,327	-99.459%
2025-11-13	2.0400	2.0400	2.0000	2.0100	-11.454%	424	2,321	-99.502%
2025-11-12	2.2700	2.2700	2.2700	2.2700	+3.653%	2	1,897	-99.559%
2025-11-11	2.1800	2.1900	2.1800	2.1900	+4.785%	25	1,870	-99.543%
2025-11-10	2.1000	2.1000	2.0800	2.0900	-0.948%	327	1,870	-99.522%
2025-11-07	2.1100	2.1100	2.1100	2.1100	0.000%	90	1,543	-99.526%
2025-11-06	2.1100	2.1100	2.1000	2.1100	+7.653%	710	1,453	-99.526%
2025-11-05	1.9600	1.9600	1.9600	1.9600	-8.837%	24	771	-99.490%
2025-11-03	2.1900	2.2000	2.1500	2.1500	-10.788%	12	792	-99.535%
2025-10-30	2.4100	2.4100	2.4100	2.4100	-16.609%	1	792	-99.585%
2025-10-28	2.8700	2.8900	2.8700	2.8900	+5.091%	4	792	-99.654%
2025-10-24	2.7500	2.7500	2.7500	2.7500	-2.482%	1	791	-99.636%
2025-10-23	2.9000	2.9000	2.8200	2.8200	-9.032%	4	790	-99.645%
2025-10-22	3.1000	3.1000	3.1000	3.1000	+10.714%	2	788	-99.677%
2025-10-20	2.8000	2.8000	2.8000	2.8000	-3.448%	4	786	-99.643%
2025-10-17	2.9000	2.9000	2.9000	2.9000	+3.571%	1	782	-99.655%
2025-10-15	2.8000	2.8000	2.8000	2.8000	+14.754%	1	781	-99.643%
2025-10-13	2.4400	2.4400	2.4400	2.4400	+12.963%	200	780	-99.590%
2025-10-07	2.1600	2.1600	2.1600	2.1600	+1.408%	24	788	-99.537%
2025-10-06	2.1600	2.1600	2.1300	2.1300	-2.294%	200	764	-99.531%
2025-10-03	2.1800	2.1800	2.1800	2.1800	-1.802%	1	743	-99.541%
2025-09-30	2.4500	2.4500	2.1700	2.2200	-5.932%	6	744	-99.550%
2025-09-29	2.3500	2.3600	2.3500	2.3600	+9.767%	2	743	-99.576%
2025-09-26	2.3100	2.3100	2.1200	2.1500	+1.415%	112	741	-99.535%
2025-09-25	2.1300	2.1300	2.1000	2.1200	0.000%	632	631	-99.528%