Dark

TLT20261120C80
TLT Nov 20 2026 80.00 Call (TLT261120C00080000)
option OPRA

EOD

Aug 6, 2026

3.65-8.750%(-0.35)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.7500	3.7500	3.6000	3.6500	-8.750%	81	1,032	0.000%
2026-08-05	4.0000	4.0000	4.0000	4.0000	+4.712%	6	962	-8.750%
2026-08-04	3.8000	3.8600	3.8000	3.8200	+7.606%	72	966	-4.450%
2026-08-03	3.6000	3.6000	3.5500	3.5500	+8.896%	2	983	+2.817%
2026-07-31	3.3800	3.4000	3.2500	3.2600	-14.211%	92	983	+11.963%
2026-07-30	3.8000	3.8000	3.6500	3.8000	+3.261%	31	920	-3.947%
2026-07-29	4.5000	4.5000	3.6800	3.6800	-22.363%	51	914	-0.815%
2026-07-28	4.7400	4.7400	4.7400	4.7400	+6.278%	7	906	-22.996%
2026-07-27	4.4600	4.4600	4.4600	4.4600	+4.206%	1	899	-18.161%
2026-07-24	4.1900	4.3500	4.1900	4.2800	+4.645%	42	899	-14.720%
2026-07-23	3.9200	4.1000	3.9200	4.0900	-5.977%	34	910	-10.758%
2026-07-22	4.3400	4.3500	4.3400	4.3500	+0.928%	11	885	-16.092%
2026-07-21	4.2400	4.3100	4.2400	4.3100	-10.208%	20	885	-15.313%
2026-07-16	4.5600	4.8000	4.5100	4.8000	-1.031%	167	873	-23.958%
2026-07-15	4.8600	4.8600	4.8500	4.8500	+1.464%	3	868	-24.742%
2026-07-13	4.7800	4.8000	4.7800	4.7800	-3.434%	25	865	-23.640%
2026-07-08	4.9500	4.9500	4.9500	4.9500	-5.714%	1	850	-26.263%
2026-07-07	5.5800	5.5800	5.2500	5.2500	-12.060%	3	850	-30.476%
2026-07-06	5.9000	6.0000	5.8000	5.9700	-0.500%	392	848	-38.861%
2026-07-02	6.0800	6.2300	5.9700	6.0000	-4.913%	131	643	-39.167%
2026-07-01	6.3100	6.3100	6.3100	6.3100	-10.369%	200	643	-42.155%
2026-06-30	7.0400	7.0400	7.0400	7.0400	-7.246%	7	443	-48.153%
2026-06-24	7.3900	7.5900	7.3900	7.5900	+12.278%	2	450	-51.910%
2026-06-16	6.7600	6.7600	6.7600	6.7600	+5.625%	1	451	-46.006%
2026-06-12	6.4000	6.4000	6.4000	6.4000	-3.030%	8	443	-42.969%
2026-06-11	6.6000	6.6000	6.6000	6.6000	+11.864%	1	443	-44.697%
2026-06-09	5.9000	5.9000	5.9000	5.9000	-2.318%	7	443	-38.136%
2026-06-05	6.0400	6.0400	6.0400	6.0400	-5.031%	1	443	-39.570%
2026-05-29	6.4000	6.4000	6.3000	6.3600	+7.980%	31	460	-42.610%
2026-05-26	5.8900	5.8900	5.8900	5.8900	+10.300%	3	432	-38.031%
2026-05-22	5.3400	5.3400	5.3400	5.3400	+0.755%	1	432	-31.648%
2026-05-20	4.7500	5.3000	4.7500	5.3000	+14.967%	4	432	-31.132%
2026-05-19	4.6100	4.6100	4.6100	4.6100	-11.175%	10	431	-20.824%
2026-05-15	5.1500	5.1900	5.1500	5.1900	-14.215%	2	431	-29.672%
2026-05-14	6.0500	6.0500	6.0500	6.0500	+1.681%	1	430	-39.669%
2026-05-13	5.9500	5.9500	5.9500	5.9500	-0.833%	200	286	-38.655%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-13.669%	1	286	-39.167%
2026-05-08	6.9500	6.9500	6.9500	6.9500	+8.594%	1	286	-47.482%
2026-05-05	6.3500	6.4000	6.3500	6.4000	+4.065%	16	286	-42.969%
2026-05-04	6.3000	6.3000	6.1500	6.1500	-8.889%	10	270	-40.650%
2026-05-01	6.7500	6.7500	6.7500	6.7500	-2.174%	1	259	-45.926%
2026-04-28	6.9000	6.9000	6.9000	6.9000	-6.757%	1	259	-47.101%
2026-04-24	7.3800	7.4000	7.3600	7.4000	-4.516%	40	258	-50.676%
2026-04-14	7.7500	7.7500	7.7500	7.7500	-0.129%	1	283	-52.903%
2026-04-09	7.7600	7.7600	7.7600	7.7600	-1.896%	10	282	-52.964%
2026-04-01	7.7000	7.9100	7.7000	7.9100	+8.356%	3	272	-53.856%
2026-03-27	7.3000	7.3000	7.3000	7.3000	-8.407%	3	273	-50.000%
2026-03-25	7.9700	7.9700	7.9700	7.9700	+8.435%	3	270	-54.203%
2026-03-24	7.3200	7.3500	7.3200	7.3500	-6.962%	50	267	-50.340%
2026-03-13	7.9400	7.9400	7.9000	7.9000	-17.277%	30	217	-53.797%
2026-03-10	9.5500	9.5500	9.5500	9.5500	+1.058%	5	187	-61.780%
2026-03-05	9.2600	9.4500	9.2600	9.4500	-8.607%	42	207	-61.376%
2026-02-25	10.3400	10.3400	10.3400	10.3400	+0.584%	30	213	-64.700%
2026-02-24	10.2800	10.2800	10.2800	10.2800	-0.388%	3	213	-64.494%
2026-02-13	10.3900	10.3900	10.3200	10.3200	+3.614%	26	222	-64.632%
2026-02-12	9.3800	9.9600	9.3800	9.9600	+6.638%	36	222	-63.353%
2026-02-10	9.3400	9.3500	9.3400	9.3400	+14.042%	10	196	-60.921%
2026-02-09	8.1900	8.1900	8.1900	8.1900	-1.325%	20	186	-55.433%
2026-01-30	8.3000	8.3000	8.3000	8.3000	-1.425%	1	166	-56.024%
2026-01-29	8.4200	8.4200	8.4200	8.4200	+0.477%	13	166	-56.651%
2026-01-28	8.3800	8.3800	8.3800	8.3800	+3.457%	1	153	-56.444%
2026-01-21	8.1000	8.1000	8.1000	8.1000	+3.185%	30	154	-54.938%
2026-01-20	7.8500	7.8500	7.8500	7.8500	-9.249%	10	124	-53.503%
2026-01-16	8.7500	8.7500	8.6500	8.6500	+6.005%	14	134	-57.803%
2026-01-06	8.1600	8.1600	8.1600	8.1600	-1.330%	10	134	-55.270%
2026-01-02	8.2700	8.2700	8.2700	8.2700	-0.361%	1	124	-55.865%
2025-12-29	8.3000	8.3000	8.3000	8.3000	-8.791%	10	124	-56.024%
2025-12-24	9.1000	9.1000	9.1000	9.1000	+4.839%	1	124	-59.890%
2025-12-22	8.6800	8.6800	8.6800	8.6800	-2.908%	20	124	-57.949%
2025-12-19	8.9400	8.9400	8.9400	8.9400	+1.017%	10	124	-59.172%
2025-12-17	9.0000	9.0000	8.8500	8.8500	-1.228%	2	114	-58.757%
2025-12-16	8.9600	8.9600	8.9600	8.9600	+2.050%	10	112	-59.263%
2025-12-15	8.9800	8.9800	8.7800	8.7800	+2.093%	11	112	-58.428%
2025-12-12	8.7600	8.7600	8.6000	8.6000	+15.436%	2	101	-57.558%
2025-12-10	9.3500	9.6000	7.4000	7.4500	-20.913%	32	101	-51.007%
2025-12-09	9.5000	9.5000	9.4200	9.4200	+1.182%	4	95	-61.253%
2025-12-08	9.3100	9.3100	9.3100	9.3100	-2.615%	1	91	-60.795%
2025-12-05	9.4900	9.6000	9.4900	9.5600	-2.249%	13	90	-61.820%
2025-12-04	9.9500	9.9500	9.7800	9.7800	-4.399%	14	77	-62.679%
2025-12-03	10.2300	10.2300	10.2300	10.2300	+1.187%	1	66	-64.321%
2025-12-02	9.9400	10.1100	9.9400	10.1100	-8.672%	28	66	-63.897%
2025-11-28	11.2300	11.2300	11.0700	11.0700	-2.035%	16	38	-67.028%
2025-11-26	11.2700	11.3000	11.2700	11.3000	+2.541%	6	26	-67.699%
2025-11-25	11.3200	11.3200	11.0200	11.0200	+1.194%	12	26	-66.878%
2025-11-24	10.9600	10.9600	10.8900	10.8900	+4.712%	11	24	-66.483%
2025-11-21	10.4600	10.4600	10.4000	10.4000	0.000%	12	13	-64.904%
2025-11-20	10.4000	10.4000	10.4000	10.4000	0.000%	1	0	-64.904%