Dark

TLT20261120C86
TLT Nov 20 2026 86.00 Call (TLT261120C00086000)
option OPRA

EOD

Aug 5, 2026

0.8800+3.529%(+0.0300)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8700	0.9200	0.8500	0.8800	+3.529%	108	13,438	0.000%
2026-08-04	0.8400	0.8500	0.8100	0.8500	+7.595%	5,545	13,554	+3.529%
2026-08-03	0.7600	0.8000	0.7500	0.7900	+8.219%	167	9,802	+11.392%
2026-07-31	0.7500	0.7500	0.6600	0.7300	-14.118%	439	9,891	+20.548%
2026-07-30	0.8500	0.8600	0.8200	0.8500	0.000%	85	9,842	+3.529%
2026-07-29	1.1200	1.1200	0.8100	0.8500	-26.724%	451	9,824	+3.529%
2026-07-28	1.1200	1.1800	1.0900	1.1600	+8.411%	681	9,809	-24.138%
2026-07-27	1.0900	1.1300	1.0500	1.0700	+5.941%	110	9,910	-17.757%
2026-07-24	1.1000	1.1000	0.9900	1.0100	-1.942%	49	9,901	-12.871%
2026-07-23	0.9400	1.0600	0.9400	1.0300	-8.036%	76	9,898	-14.563%
2026-07-22	1.0800	1.1200	1.0800	1.1200	+0.901%	25	9,854	-21.429%
2026-07-21	1.0300	1.1200	1.0100	1.1100	-1.770%	171	9,846	-20.721%
2026-07-20	1.2500	1.2500	1.1300	1.1300	-16.296%	173	9,840	-22.124%
2026-07-17	1.4500	1.4700	1.3500	1.3500	+8.000%	49	9,832	-34.815%
2026-07-16	1.1800	1.2500	1.1400	1.2500	-1.575%	146	9,866	-29.600%
2026-07-15	1.3000	1.3200	1.2700	1.2700	-5.926%	14	9,837	-30.709%
2026-07-14	1.3700	1.3800	1.2900	1.3500	+1.504%	110	9,862	-34.815%
2026-07-13	1.3500	1.3600	1.3000	1.3300	-6.993%	95	9,774	-33.835%
2026-07-10	1.4200	1.4900	1.4100	1.4300	-0.694%	82	9,703	-38.462%
2026-07-09	1.4400	1.4400	1.4400	1.4400	+1.408%	2	9,683	-38.889%
2026-07-08	1.4500	1.4600	1.3600	1.4200	-8.387%	114	9,682	-38.028%
2026-07-07	1.7000	1.7000	1.5500	1.5500	-17.553%	79	9,631	-43.226%
2026-07-06	1.8500	1.8800	1.7900	1.8800	-3.590%	11	9,613	-53.191%
2026-07-02	1.9000	2.0500	1.8700	1.9500	-2.985%	45	9,597	-54.872%
2026-07-01	2.1400	2.1400	2.0000	2.0100	-17.284%	38	9,597	-56.219%
2026-06-30	2.5400	2.5400	2.4300	2.4300	-16.207%	105	9,587	-63.786%
2026-06-29	2.8600	2.9000	2.8600	2.9000	+3.203%	123	9,487	-69.655%
2026-06-26	2.7000	2.8700	2.7000	2.8100	-7.261%	173	9,495	-68.683%
2026-06-25	3.2000	3.2000	3.0000	3.0300	+0.664%	5	9,516	-70.957%
2026-06-24	2.9600	3.0200	2.9600	3.0100	+24.896%	3,016	11,024	-70.764%
2026-06-23	2.2900	2.4500	2.2900	2.4100	+5.702%	24	12,540	-63.485%
2026-06-22	2.3900	2.3900	2.2800	2.2800	-14.925%	23	12,559	-61.404%
2026-06-18	2.9700	2.9700	2.6800	2.6800	+6.773%	98	12,595	-67.164%
2026-06-17	2.5700	2.5700	2.5100	2.5100	-0.397%	4	12,595	-64.940%
2026-06-16	2.4800	2.5600	2.4800	2.5200	+12.000%	214	12,595	-65.079%
2026-06-15	2.4700	2.4700	2.2500	2.2500	-3.846%	47	13,092	-60.889%
2026-06-12	2.4000	2.4000	2.3300	2.3400	-6.024%	1,073	13,092	-62.393%
2026-06-11	2.1400	2.5100	2.1400	2.4900	+22.660%	10	13,092	-64.659%
2026-06-10	2.1300	2.1300	2.0300	2.0300	-6.019%	7	13,099	-56.650%
2026-06-09	2.0800	2.1600	2.0500	2.1600	+8.000%	14	13,102	-59.259%
2026-06-08	2.0500	2.0900	2.0000	2.0000	-10.714%	25	13,099	-56.000%
2026-06-05	2.1100	2.2400	2.1100	2.2400	-1.754%	488	13,079	-60.714%
2026-06-04	2.3900	2.3900	2.2800	2.2800	+2.242%	254	12,640	-61.404%
2026-06-03	2.2200	2.2300	2.2200	2.2300	-6.303%	2	12,797	-60.538%
2026-06-02	2.4300	2.4500	2.3400	2.3800	+6.726%	155	12,797	-63.025%
2026-06-01	2.0800	2.2300	2.0800	2.2300	-2.620%	5	12,697	-60.538%
2026-05-29	2.3200	2.3600	2.2900	2.2900	-2.966%	13	12,696	-61.572%
2026-05-28	2.2800	2.3800	2.2800	2.3600	+9.767%	8,222	12,700	-62.712%
2026-05-26	2.2900	2.2900	2.1500	2.1500	+14.973%	23	4,754	-59.070%
2026-05-21	1.8100	1.8700	1.8100	1.8700	-4.103%	5	4,763	-52.941%
2026-05-20	1.7100	1.9500	1.7100	1.9500	+14.706%	16	4,763	-54.872%
2026-05-19	1.6700	1.7000	1.6000	1.7000	-7.104%	24	4,785	-48.235%
2026-05-18	1.8000	1.8900	1.7600	1.8300	+0.549%	44	4,785	-51.913%
2026-05-15	1.8500	1.8800	1.8000	1.8200	-21.888%	266	4,785	-51.648%
2026-05-14	2.3900	2.4000	2.3300	2.3300	+4.955%	103	4,643	-62.232%
2026-05-13	2.1500	2.2200	2.1500	2.2200	-0.893%	34	4,695	-60.360%
2026-05-12	2.3300	2.3300	2.2400	2.2400	-10.757%	86	4,695	-60.714%
2026-05-11	2.6400	2.6500	2.5100	2.5100	-10.036%	3,006	4,695	-64.940%
2026-05-08	2.8400	2.8600	2.7700	2.7900	+3.333%	1,250	2,549	-68.459%
2026-05-07	2.7100	2.7100	2.7000	2.7000	-9.396%	12	1,463	-67.407%
2026-05-06	2.9700	2.9900	2.9700	2.9800	+10.781%	82	1,474	-70.470%
2026-05-05	2.5700	2.6900	2.5700	2.6900	+8.468%	10	1,418	-67.286%
2026-05-04	2.5400	2.6000	2.4300	2.4800	-10.469%	26	1,421	-64.516%
2026-05-01	2.8200	2.8200	2.7700	2.7700	+0.727%	29	1,429	-68.231%
2026-04-29	2.7700	2.7700	2.7500	2.7500	-5.498%	15	1,434	-68.000%
2026-04-28	2.8900	2.9100	2.8900	2.9100	-2.676%	36	1,439	-69.759%
2026-04-27	2.9900	2.9900	2.9900	2.9900	-5.079%	20	1,415	-70.569%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-6.805%	6	1,415	-72.063%
2026-04-15	3.3800	3.3800	3.3800	3.3800	-0.295%	1	1,415	-73.964%
2026-04-13	3.3900	3.3900	3.3900	3.3900	-0.877%	1	1,415	-74.041%
2026-04-09	3.4200	3.4200	3.4200	3.4200	-5.000%	5	1,415	-74.269%
2026-04-07	3.4500	3.6000	3.4500	3.6000	-5.263%	108	1,415	-75.556%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-4.040%	90	1,394	-76.842%
2026-03-31	3.9600	3.9600	3.9600	3.9600	-1.000%	10	1,394	-77.778%
2026-03-30	4.0500	4.0500	4.0000	4.0000	+12.676%	129	1,394	-78.000%
2026-03-27	3.5000	3.7100	3.5000	3.5500	-5.333%	205	1,464	-75.211%
2026-03-26	3.8500	3.8500	3.7000	3.7500	-8.088%	115	1,429	-76.533%
2026-03-25	4.0800	4.0800	4.0800	4.0800	+10.270%	1	1,422	-78.431%
2026-03-24	3.5200	3.8000	3.5200	3.7000	-3.896%	149	1,422	-76.216%
2026-03-23	3.8500	3.8500	3.8500	3.8500	+2.122%	5	1,372	-77.143%
2026-03-20	3.8500	3.8500	3.7700	3.7700	-15.281%	5	1,374	-76.658%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-6.316%	5	1,370	-80.225%
2026-03-06	4.7000	4.7500	4.7000	4.7500	-14.414%	20	1,368	-81.474%
2026-03-03	5.5500	5.5500	5.5500	5.5500	-4.310%	128	1,350	-84.144%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-7.200%	2	1,351	-84.828%
2026-02-27	6.2400	6.2500	6.2400	6.2500	+9.457%	26	1,353	-85.920%
2026-02-25	5.7100	5.7100	5.7100	5.7100	+7.940%	90	1,350	-84.588%
2026-02-20	5.2900	5.2900	5.2900	5.2900	-7.356%	4	1,350	-83.365%
2026-02-18	5.6400	5.7100	5.6400	5.7100	-4.992%	91	1,347	-84.588%
2026-02-17	6.0100	6.0100	6.0100	6.0100	+5.624%	1	1,258	-85.358%
2026-02-13	5.6900	5.6900	5.6900	5.6900	+19.789%	3	1,259	-84.534%
2026-02-11	4.6900	4.7500	4.6900	4.7500	+18.750%	7	1,259	-81.474%
2026-02-02	4.0900	4.0900	4.0000	4.0000	-11.111%	4	1,259	-78.000%
2026-01-29	4.4900	4.5000	4.4100	4.5000	0.000%	3	1,258	-80.444%
2026-01-27	4.5700	4.5700	4.5000	4.5000	+6.888%	3	1,257	-80.444%
2026-01-22	4.2300	4.2300	4.2100	4.2100	+4.208%	4	1,256	-79.097%
2026-01-20	4.0400	4.0800	4.0400	4.0400	-14.947%	67	1,255	-78.218%
2026-01-07	4.6000	4.8000	4.6000	4.7500	+9.954%	37	1,229	-81.474%
2026-01-06	4.2500	4.3200	4.2500	4.3200	-4.846%	4	1,211	-79.630%
2026-01-05	4.4500	4.5500	4.4500	4.5400	-2.366%	24	1,208	-80.617%
2025-12-22	4.5900	4.7600	4.5900	4.6500	-2.105%	17	1,208	-81.075%
2025-12-19	4.9100	4.9300	4.7500	4.7500	-6.863%	511	1,205	-81.474%
2025-12-18	5.0600	5.1200	5.0500	5.1000	+4.294%	4	703	-82.745%
2025-12-16	4.7100	4.9400	4.7000	4.8900	+0.411%	9	702	-82.004%
2025-12-15	4.9800	5.0000	4.7800	4.8700	+1.247%	45	701	-81.930%
2025-12-12	4.8700	4.8700	4.7500	4.8100	-10.093%	7	683	-81.705%
2025-12-10	5.3500	5.3500	5.3500	5.3500	-1.835%	3	682	-83.551%
2025-12-09	5.6500	5.6500	5.4500	5.4500	-1.802%	19	679	-83.853%
2025-12-05	5.6000	5.6000	5.5000	5.5500	-9.016%	550	683	-84.144%
2025-12-03	6.1000	6.1000	6.1000	6.1000	+3.390%	1	139	-85.574%
2025-12-02	5.7500	5.9400	5.7500	5.9000	-1.338%	71	139	-85.085%
2025-12-01	5.9800	5.9800	5.9800	5.9800	-10.075%	10	98	-85.284%
2025-11-25	6.6500	6.6500	6.6500	6.6500	+8.130%	5	88	-86.767%
2025-11-21	6.4000	6.4000	6.1500	6.1500	0.000%	84	83	-85.691%