Dark

TLT20260918C97
TLT Sep 18 2026 97.00 Call (TLT260918C00097000)
option OPRA

EOD

Aug 5, 2026

0.01000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0100	0.0100	0.0100	0.0100	0.000%	13	20,600	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	20	20,600	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	2	20,608	-50.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	0.000%	8	20,610	-50.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-33.333%	4	20,612	-50.000%
2026-07-21	0.0200	0.0300	0.0200	0.0300	0.000%	61	20,612	-66.667%
2026-07-20	0.0300	0.0300	0.0300	0.0300	0.000%	1	20,553	-66.667%
2026-07-17	0.0300	0.0300	0.0300	0.0300	+200.000%	1	20,554	-66.667%
2026-07-16	0.0100	0.0100	0.0100	0.0100	-66.667%	4	20,555	0.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-25.000%	3	20,553	-66.667%
2026-07-14	0.0400	0.0400	0.0400	0.0400	0.000%	4	20,553	-75.000%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-33.333%	1	20,553	-75.000%
2026-07-08	0.0700	0.0700	0.0600	0.0600	0.000%	31	20,554	-83.333%
2026-07-07	0.0600	0.0600	0.0600	0.0600	-25.000%	40	20,523	-83.333%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-11.111%	3	20,499	-87.500%
2026-06-30	0.1000	0.1000	0.0900	0.0900	-10.000%	10	20,500	-88.889%
2026-06-29	0.1000	0.1000	0.1000	0.1000	0.000%	2	20,491	-90.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-16.667%	1	20,491	-90.000%
2026-06-24	0.1100	0.1200	0.1100	0.1200	+50.000%	16	20,491	-91.667%
2026-06-23	0.0800	0.0800	0.0800	0.0800	-11.111%	2	20,502	-87.500%
2026-06-18	0.1000	0.1000	0.0900	0.0900	-18.182%	362	20,617	-88.889%
2026-06-16	0.1100	0.1100	0.1100	0.1100	0.000%	124	20,617	-90.909%
2026-06-15	0.1200	0.1200	0.1100	0.1100	-8.333%	7	20,677	-90.909%
2026-06-11	0.1200	0.1200	0.1200	0.1200	-7.692%	2	20,677	-91.667%
2026-06-04	0.1300	0.1300	0.1300	0.1300	0.000%	10	20,679	-92.308%
2026-06-01	0.1400	0.1400	0.1300	0.1300	-7.143%	29	20,680	-92.308%
2026-05-29	0.1400	0.1500	0.1400	0.1400	0.000%	15	20,697	-92.857%
2026-05-28	0.1500	0.1500	0.1400	0.1400	-12.500%	20	20,697	-92.857%
2026-05-22	0.1600	0.1600	0.1600	0.1600	-11.111%	245	20,702	-93.750%
2026-05-21	0.1800	0.1800	0.1800	0.1800	+5.882%	49	20,504	-94.444%
2026-05-20	0.1700	0.1700	0.1700	0.1700	0.000%	30	20,504	-94.118%
2026-05-19	0.1700	0.1700	0.1700	0.1700	-15.000%	124	20,479	-94.118%
2026-05-18	0.2000	0.2000	0.2000	0.2000	0.000%	8	20,479	-95.000%
2026-05-15	0.2000	0.2000	0.2000	0.2000	-4.762%	4	20,479	-95.000%
2026-05-11	0.2100	0.2100	0.2100	0.2100	-8.696%	277	20,384	-95.238%
2026-05-07	0.2300	0.2400	0.2300	0.2300	-8.000%	19	20,442	-95.652%
2026-05-06	0.2500	0.2500	0.2500	0.2500	+4.167%	15	20,465	-96.000%
2026-05-05	0.2200	0.2400	0.2200	0.2400	+4.348%	75	20,465	-95.833%
2026-05-04	0.2300	0.2300	0.2200	0.2300	-4.167%	86	20,442	-95.652%
2026-05-01	0.2400	0.2400	0.2400	0.2400	0.000%	11	20,521	-95.833%
2026-04-30	0.2500	0.2500	0.2400	0.2400	-4.000%	179	20,521	-95.833%
2026-04-29	0.2400	0.2500	0.2400	0.2500	0.000%	36	20,617	-96.000%
2026-04-27	0.2500	0.2500	0.2400	0.2500	-7.407%	290	20,631	-96.000%
2026-04-23	0.2800	0.2800	0.2700	0.2700	-6.897%	99	20,439	-96.296%
2026-04-22	0.2900	0.2900	0.2900	0.2900	+3.571%	62	20,451	-96.552%
2026-04-21	0.2800	0.2900	0.2800	0.2800	0.000%	170	20,603	-96.429%
2026-04-20	0.2800	0.2800	0.2800	0.2800	+3.704%	1	20,603	-96.429%
2026-04-16	0.2700	0.2700	0.2700	0.2700	-3.571%	44	20,604	-96.296%
2026-04-15	0.3000	0.3000	0.2800	0.2800	-3.448%	901	20,607	-96.429%
2026-04-14	0.2900	0.2900	0.2900	0.2900	+7.407%	104	21,089	-96.552%
2026-04-13	0.2700	0.2700	0.2700	0.2700	-3.571%	1	21,193	-96.296%
2026-04-09	0.2900	0.2900	0.2800	0.2800	-20.000%	28	21,192	-96.429%
2026-04-07	0.3500	0.3500	0.3500	0.3500	0.000%	1	21,220	-97.143%
2026-04-06	0.3500	0.3500	0.3500	0.3500	+12.903%	1	21,219	-97.143%
2026-04-01	0.3900	0.3900	0.3100	0.3100	-34.043%	6	21,219	-96.774%
2026-03-26	0.4700	0.4700	0.4700	0.4700	-6.000%	1	21,224	-97.872%
2026-03-25	0.5100	0.5100	0.5000	0.5000	-7.407%	6	21,225	-98.000%
2026-03-20	0.5400	0.5400	0.5400	0.5400	-16.923%	1	21,226	-98.148%
2026-03-19	0.6500	0.6500	0.6500	0.6500	+8.333%	1	21,227	-98.462%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-6.250%	1	21,328	-98.333%
2026-03-16	0.6600	0.6600	0.6400	0.6400	-11.111%	4	21,328	-98.438%
2026-03-12	0.7200	0.7200	0.7200	0.7200	+7.463%	100	21,325	-98.611%
2026-03-11	0.6700	0.6700	0.6500	0.6700	-15.190%	327	21,226	-98.507%
2026-03-10	0.7900	0.7900	0.7900	0.7900	-9.195%	1	21,439	-98.734%
2026-03-09	0.7800	0.8700	0.7800	0.8700	+3.571%	53	21,439	-98.851%
2026-03-06	0.7800	0.8400	0.7800	0.8400	+12.000%	37	21,439	-98.810%
2026-03-05	0.7000	0.7500	0.7000	0.7500	-1.316%	184	21,439	-98.667%
2026-03-04	0.7800	0.8000	0.7600	0.7600	-14.607%	57	21,622	-98.684%
2026-03-03	0.8200	0.9300	0.8200	0.8900	+2.299%	19,085	21,632	-98.876%
2026-03-02	0.8600	0.8900	0.8600	0.8700	-20.909%	413	2,956	-98.851%
2026-02-27	1.0400	1.1000	1.0300	1.1000	+22.222%	75	2,547	-99.091%
2026-02-26	0.9000	0.9000	0.9000	0.9000	-4.255%	1	2,547	-98.889%
2026-02-24	0.9400	0.9400	0.9400	0.9400	-4.082%	2	2,547	-98.936%
2026-02-23	0.9800	0.9800	0.9800	0.9800	+11.364%	30	2,547	-98.980%
2026-02-20	1.0100	1.0100	0.8800	0.8800	-13.725%	3	2,547	-98.864%
2026-02-19	1.0000	1.0200	1.0000	1.0200	-2.857%	31	2,544	-99.020%
2026-02-18	1.1100	1.1100	1.0500	1.0500	-10.256%	4	2,525	-99.048%
2026-02-17	1.1800	1.1800	1.1700	1.1700	-0.847%	30	2,523	-99.145%
2026-02-13	1.1400	1.1800	1.1400	1.1800	+35.632%	121	2,632	-99.153%
2026-02-10	0.8700	0.8700	0.8700	0.8700	+17.568%	9	2,632	-98.851%
2026-02-09	0.7400	0.7400	0.7400	0.7400	-2.632%	2	2,637	-98.649%
2026-02-06	0.7600	0.7600	0.7600	0.7600	-1.299%	1	2,636	-98.684%
2026-02-05	0.6900	0.8000	0.6900	0.7700	+14.925%	4	2,636	-98.701%
2026-02-02	0.6700	0.6700	0.6700	0.6700	-6.944%	20	2,636	-98.507%
2026-01-30	0.7200	0.7200	0.7200	0.7200	-1.370%	2	2,656	-98.611%
2026-01-26	0.7600	0.7600	0.7300	0.7300	+7.353%	2	2,656	-98.630%
2026-01-23	0.6800	0.6800	0.6800	0.6800	+4.615%	1	2,655	-98.529%
2026-01-22	0.6500	0.6500	0.6100	0.6500	-1.515%	122	2,656	-98.462%
2026-01-21	0.6400	0.6600	0.6400	0.6600	-8.333%	3	2,536	-98.485%
2026-01-13	0.7200	0.7200	0.7200	0.7200	-2.703%	1	2,534	-98.611%
2026-01-09	0.6500	0.7400	0.6500	0.7400	+5.714%	11	2,533	-98.649%
2026-01-05	0.7200	0.7200	0.7000	0.7000	+1.449%	51	2,532	-98.571%
2026-01-02	0.6900	0.6900	0.6900	0.6900	-15.854%	3	2,532	-98.551%
2025-12-26	0.8200	0.8200	0.8200	0.8200	-16.327%	10	2,532	-98.780%
2025-12-18	0.9800	0.9800	0.9800	0.9800	+6.522%	1	2,541	-98.980%
2025-12-17	0.9200	0.9200	0.9200	0.9200	-3.158%	1	2,540	-98.913%
2025-12-16	0.9500	0.9500	0.9500	0.9500	-2.062%	1	2,540	-98.947%
2025-12-15	0.9700	0.9700	0.9700	0.9700	+1.042%	4	2,539	-98.969%
2025-12-12	0.9800	0.9800	0.9600	0.9600	-13.514%	6	2,535	-98.958%
2025-12-08	1.1100	1.1100	1.1100	1.1100	-23.973%	1	2,529	-99.099%
2025-12-01	1.4600	1.4600	1.4600	1.4600	-11.515%	2	2,528	-99.315%
2025-11-18	1.6500	1.6500	1.6500	1.6500	-3.509%	1	2,528	-99.394%
2025-11-17	1.7100	1.7100	1.7100	1.7100	+1.183%	25	2,528	-99.415%
2025-11-14	1.6900	1.6900	1.6900	1.6900	-6.111%	5	2,523	-99.408%
2025-11-13	1.8800	1.8800	1.8000	1.8000	-11.330%	31	2,518	-99.444%
2025-11-12	1.9600	2.0300	1.9600	2.0300	+4.103%	16	2,508	-99.507%
2025-11-11	1.9700	1.9700	1.9500	1.9500	+4.278%	45	2,447	-99.487%
2025-11-10	1.8600	1.8800	1.8600	1.8700	-0.532%	515	2,447	-99.465%
2025-11-06	1.8800	1.8800	1.8800	1.8800	+7.429%	100	1,982	-99.468%
2025-11-05	1.8700	1.8700	1.7500	1.7500	-9.326%	137	1,882	-99.429%
2025-11-03	1.9300	1.9300	1.9300	1.9300	-9.390%	1	1,814	-99.482%
2025-10-30	2.1300	2.1300	2.1300	2.1300	-15.810%	5	1,814	-99.531%
2025-10-27	2.5400	2.5400	2.5300	2.5300	-9.643%	52	1,814	-99.605%
2025-10-22	2.7100	2.8000	2.7100	2.8000	+3.321%	3	1,814	-99.643%
2025-10-16	2.7100	2.7100	2.7100	2.7100	+16.810%	50	1,814	-99.631%
2025-10-15	2.3200	2.3200	2.3200	2.3200	-3.734%	15	1,814	-99.569%
2025-10-14	2.4100	2.4100	2.4100	2.4100	-1.230%	10	1,799	-99.585%
2025-10-10	2.3300	2.4400	2.3000	2.4400	+22.000%	66	1,789	-99.590%
2025-10-09	2.0000	2.0000	2.0000	2.0000	-0.498%	16	1,743	-99.500%
2025-10-08	2.0100	2.0100	2.0100	2.0100	+3.608%	1	1,727	-99.502%
2025-10-07	1.9400	1.9400	1.9400	1.9400	-2.020%	22	1,727	-99.485%
2025-10-03	1.9800	1.9800	1.9800	1.9800	-6.161%	20	1,717	-99.495%
2025-10-01	2.1100	2.1100	2.1100	2.1100	-1.860%	5	1,697	-99.526%
2025-09-30	2.2200	2.2200	2.1500	2.1500	+11.399%	2	1,696	-99.535%
2025-09-25	1.9300	1.9300	1.9300	1.9300	-1.531%	105	1,695	-99.482%
2025-09-24	1.9000	1.9600	1.9000	1.9600	-2.488%	101	1,590	-99.490%
2025-09-23	1.8500	2.0100	1.8400	2.0100	+7.487%	549	1,596	-99.502%
2025-09-22	1.8500	1.8700	1.7900	1.8700	-1.579%	226	1,131	-99.465%
2025-09-19	1.9700	1.9700	1.8900	1.9000	0.000%	926	0	-99.474%