Dark

TLT20261218C100
TLT Dec 18 2026 100.00 Call (TLT261218C00100000)
option OPRA

EOD

Sep 24, 2026

0.05000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0300	0.0500	0.000%	11	22,248	0.000%
2026-09-23	0.0400	0.0500	0.0400	0.0500	+25.000%	34	22,243	0.000%
2026-09-21	0.0400	0.0500	0.0400	0.0400	-20.000%	26	22,243	+25.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	+25.000%	2	22,238	0.000%
2026-09-17	0.0500	0.0500	0.0400	0.0400	-33.333%	223	22,240	+25.000%
2026-09-16	0.0700	0.0700	0.0600	0.0600	-14.286%	85	22,017	-16.667%
2026-09-15	0.0700	0.0700	0.0700	0.0700	+16.667%	109	21,968	-28.571%
2026-09-14	0.0600	0.0700	0.0600	0.0600	+20.000%	1,166	21,971	-16.667%
2026-09-11	0.0600	0.0600	0.0500	0.0500	0.000%	1,060	21,285	0.000%
2026-09-10	0.0600	0.0600	0.0400	0.0500	-28.571%	45	20,713	0.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-12.500%	601	20,712	-28.571%
2026-09-04	0.0700	0.0800	0.0700	0.0800	+14.286%	40	20,516	-37.500%
2026-09-03	0.0700	0.0700	0.0700	0.0700	0.000%	105	20,516	-28.571%
2026-09-02	0.0700	0.0700	0.0700	0.0700	-12.500%	601	20,559	-28.571%
2026-09-01	0.0700	0.0800	0.0700	0.0800	+14.286%	445	20,006	-37.500%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-22.222%	1	19,949	-28.571%
2026-08-28	0.1000	0.1000	0.0800	0.0900	0.000%	235	19,948	-44.444%
2026-08-27	0.0900	0.1200	0.0900	0.0900	-10.000%	10,759	19,748	-44.444%
2026-08-26	0.1000	0.1000	0.0900	0.1000	+11.111%	140	9,810	-50.000%
2026-08-25	0.0700	0.0900	0.0700	0.0900	+28.571%	1,288	9,690	-44.444%
2026-08-24	0.0700	0.0700	0.0600	0.0700	+16.667%	88	8,821	-28.571%
2026-08-19	0.0500	0.0600	0.0500	0.0600	+50.000%	10	8,767	-16.667%
2026-08-18	0.0300	0.0400	0.0300	0.0400	0.000%	3	8,775	+25.000%
2026-08-17	0.0300	0.0400	0.0300	0.0400	0.000%	7	8,775	+25.000%
2026-08-14	0.0300	0.0400	0.0300	0.0400	-20.000%	104	8,770	+25.000%
2026-08-13	0.0400	0.0500	0.0400	0.0500	0.000%	6	8,670	0.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	22	8,670	0.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	+25.000%	50	8,650	0.000%
2026-08-10	0.0400	0.0400	0.0400	0.0400	-33.333%	2	8,645	+25.000%
2026-08-06	0.0600	0.0600	0.0600	0.0600	-14.286%	10	8,643	-16.667%
2026-08-05	0.0700	0.0700	0.0600	0.0700	0.000%	37	8,633	-28.571%
2026-08-03	0.0700	0.0700	0.0600	0.0700	0.000%	82	8,639	-28.571%
2026-07-31	0.0600	0.0700	0.0600	0.0700	-22.222%	232	8,559	-28.571%
2026-07-30	0.0900	0.0900	0.0900	0.0900	-10.000%	65	8,564	-44.444%
2026-07-29	0.1300	0.1300	0.1000	0.1000	-23.077%	22	8,549	-50.000%
2026-07-28	0.1300	0.1300	0.1300	0.1300	0.000%	12	8,554	-61.538%
2026-07-27	0.1300	0.1300	0.1300	0.1300	+8.333%	7	8,552	-61.538%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-7.692%	41	8,550	-58.333%
2026-07-23	0.1300	0.1300	0.1300	0.1300	+8.333%	2	8,573	-61.538%
2026-07-21	0.1200	0.1200	0.1200	0.1200	0.000%	2	8,573	-58.333%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-14.286%	55	8,573	-58.333%
2026-07-17	0.1400	0.1500	0.1400	0.1400	0.000%	24	8,591	-64.286%
2026-07-15	0.1400	0.1400	0.1400	0.1400	-12.500%	33	8,609	-64.286%
2026-07-14	0.1500	0.1600	0.1500	0.1600	+6.667%	112	8,609	-68.750%
2026-07-13	0.1400	0.1500	0.1400	0.1500	-6.250%	185	8,583	-66.667%
2026-07-10	0.1600	0.1600	0.1600	0.1600	0.000%	14	8,541	-68.750%
2026-07-09	0.1500	0.1600	0.1500	0.1600	0.000%	211	8,536	-68.750%
2026-07-08	0.1600	0.1600	0.1600	0.1600	-11.111%	34	8,445	-68.750%
2026-07-07	0.1800	0.1900	0.1800	0.1800	+5.882%	27	8,415	-72.222%
2026-07-06	0.1600	0.1700	0.1600	0.1700	0.000%	9	8,393	-70.588%
2026-07-02	0.1700	0.1900	0.1700	0.1700	-5.556%	121	8,291	-70.588%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-5.263%	2	8,291	-72.222%
2026-06-30	0.2000	0.2000	0.1900	0.1900	-9.524%	123	8,291	-73.684%
2026-06-29	0.2100	0.2200	0.2100	0.2100	-4.545%	51	8,215	-76.190%
2026-06-26	0.2100	0.2200	0.2100	0.2200	-4.348%	3	8,185	-77.273%
2026-06-25	0.2500	0.2500	0.2300	0.2300	-4.167%	21	8,184	-78.261%
2026-06-24	0.2100	0.2500	0.2100	0.2400	+20.000%	1,091	8,309	-79.167%
2026-06-23	0.2000	0.2000	0.2000	0.2000	0.000%	3	8,455	-75.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	0.000%	3,080	8,457	-75.000%
2026-06-18	0.2400	0.2400	0.2000	0.2000	0.000%	25	8,596	-75.000%
2026-06-17	0.2200	0.2200	0.2000	0.2000	-9.091%	35	8,596	-75.000%
2026-06-15	0.2200	0.2200	0.2200	0.2200	0.000%	200	8,596	-77.273%
2026-06-12	0.2200	0.2200	0.2200	0.2200	0.000%	12	8,596	-77.273%
2026-06-11	0.2200	0.2200	0.2200	0.2200	-8.333%	2	8,596	-77.273%
2026-06-10	0.2400	0.2400	0.2400	0.2400	+9.091%	1	8,596	-79.167%
2026-06-09	0.2200	0.2200	0.2200	0.2200	-4.348%	10	8,595	-77.273%
2026-06-08	0.2300	0.2300	0.2300	0.2300	-4.167%	4	8,605	-78.261%
2026-06-05	0.2200	0.2400	0.2200	0.2400	0.000%	537	8,609	-79.167%
2026-06-04	0.2300	0.2400	0.2300	0.2400	+4.348%	142	8,966	-79.167%
2026-06-03	0.2300	0.2300	0.2300	0.2300	-8.000%	10	8,968	-78.261%
2026-06-02	0.2400	0.2500	0.2400	0.2500	+8.696%	10	8,958	-80.000%
2026-06-01	0.2300	0.2300	0.2300	0.2300	-4.167%	10	8,964	-78.261%
2026-05-29	0.2500	0.2600	0.2400	0.2400	-4.000%	217	8,954	-79.167%
2026-05-28	0.2600	0.2700	0.2500	0.2500	-3.846%	163	8,778	-80.000%
2026-05-27	0.2600	0.2600	0.2400	0.2600	0.000%	67	8,646	-80.769%
2026-05-26	0.2800	0.2800	0.2600	0.2600	-7.143%	210	8,679	-80.769%
2026-05-22	0.2500	0.2800	0.2500	0.2800	0.000%	5,179	8,701	-82.143%
2026-05-21	0.2500	0.2800	0.2500	0.2800	+7.692%	22	3,587	-82.143%
2026-05-20	0.2500	0.2800	0.2500	0.2600	0.000%	52	3,587	-80.769%
2026-05-19	0.2900	0.2900	0.2600	0.2600	-10.345%	413	3,688	-80.769%
2026-05-18	0.3000	0.3000	0.2900	0.2900	-6.452%	380	3,688	-82.759%
2026-05-14	0.3100	0.3100	0.3100	0.3100	+6.897%	3	3,688	-83.871%
2026-05-13	0.2900	0.2900	0.2900	0.2900	+3.571%	110	3,685	-82.759%
2026-05-12	0.2800	0.2800	0.2800	0.2800	-9.677%	25	3,685	-82.143%
2026-05-11	0.3100	0.3100	0.3100	0.3100	-6.061%	5	3,685	-83.871%
2026-05-08	0.3400	0.3600	0.3300	0.3300	-2.941%	290	3,778	-84.848%
2026-05-07	0.3700	0.3700	0.3400	0.3400	+3.030%	346	3,638	-85.294%
2026-05-05	0.3300	0.3300	0.3300	0.3300	+3.125%	1	3,416	-84.848%
2026-05-04	0.3400	0.3400	0.3200	0.3200	-5.882%	17	3,416	-84.375%
2026-05-01	0.3200	0.3400	0.3200	0.3400	-2.857%	12	3,413	-85.294%
2026-04-30	0.3400	0.3500	0.3400	0.3500	0.000%	203	3,413	-85.714%
2026-04-28	0.3600	0.3700	0.3500	0.3500	-5.405%	84	3,222	-85.714%
2026-04-27	0.3700	0.3700	0.3700	0.3700	-2.632%	30	3,160	-86.486%
2026-04-23	0.3900	0.3900	0.3800	0.3800	-7.317%	21	3,150	-86.842%
2026-04-21	0.4000	0.4100	0.4000	0.4100	0.000%	13	3,150	-87.805%
2026-04-20	0.4200	0.4200	0.4100	0.4100	-2.381%	2	3,150	-87.805%
2026-04-17	0.4200	0.4200	0.4200	0.4200	+10.526%	451	3,152	-88.095%
2026-04-16	0.3800	0.3800	0.3800	0.3800	-7.317%	5	2,819	-86.842%
2026-04-14	0.4100	0.4100	0.4100	0.4100	+2.500%	4	2,819	-87.805%
2026-04-13	0.3800	0.4000	0.3800	0.4000	0.000%	11	2,823	-87.500%
2026-04-10	0.3900	0.4000	0.3900	0.4000	-11.111%	3	2,823	-87.500%
2026-04-09	0.4500	0.4500	0.4500	0.4500	-2.174%	10	2,824	-88.889%
2026-04-08	0.5100	0.5100	0.4600	0.4600	-6.122%	68	2,834	-89.130%
2026-04-07	0.4800	0.4900	0.4600	0.4900	0.000%	601	2,768	-89.796%
2026-04-06	0.5000	0.5000	0.4800	0.4900	+2.083%	111	3,356	-89.796%
2026-04-02	0.4800	0.4800	0.4800	0.4800	+2.128%	10	3,447	-89.583%
2026-04-01	0.5200	0.5200	0.4700	0.4700	-17.544%	30	3,447	-89.362%
2026-03-31	0.6000	0.6000	0.5700	0.5700	-10.938%	31	3,437	-91.228%
2026-03-30	0.6300	0.6400	0.6300	0.6400	+6.667%	11	3,427	-92.188%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-4.762%	5	3,428	-91.667%
2026-03-26	0.6300	0.6300	0.6300	0.6300	-5.970%	1	3,428	-92.063%
2026-03-25	0.6700	0.6800	0.6700	0.6700	+6.349%	9	3,478	-92.537%
2026-03-24	0.6300	0.6500	0.6300	0.6300	-10.000%	13	3,472	-92.063%
2026-03-23	0.7000	0.7000	0.6800	0.7000	+2.941%	195	3,466	-92.857%
2026-03-20	0.6900	0.6900	0.6800	0.6800	-11.688%	200	3,413	-92.647%
2026-03-19	0.7200	0.7700	0.7200	0.7700	+8.451%	6	3,313	-93.506%
2026-03-18	0.7300	0.7300	0.7100	0.7100	-4.054%	4	3,317	-92.958%
2026-03-17	0.7400	0.7400	0.7400	0.7400	-6.329%	1	3,320	-93.243%
2026-03-16	0.7900	0.7900	0.7900	0.7900	+1.282%	38	3,319	-93.671%
2026-03-13	0.7700	0.7800	0.7700	0.7800	-2.500%	6	3,357	-93.590%
2026-03-11	0.8000	0.8000	0.8000	0.8000	-9.091%	30	3,367	-93.750%
2026-03-10	0.9000	0.9000	0.8800	0.8800	-7.368%	101	3,337	-94.318%
2026-03-09	0.9100	0.9500	0.9100	0.9500	+5.556%	70	3,236	-94.737%
2026-03-06	0.8200	0.9200	0.8200	0.9000	+7.143%	58	3,216	-94.444%
2026-03-05	0.8000	0.8400	0.7900	0.8400	-5.618%	302	3,241	-94.048%
2026-03-04	0.9100	0.9100	0.8700	0.8900	-11.881%	1,139	2,980	-94.382%
2026-03-03	0.9500	1.0100	0.9000	1.0100	+4.124%	10	3,829	-95.050%
2026-03-02	1.0100	1.0200	0.9500	0.9700	-17.797%	37	3,826	-94.845%
2026-02-27	1.0700	1.1800	1.0700	1.1800	+16.832%	81	3,809	-95.763%
2026-02-26	0.9900	1.0200	0.9900	1.0100	+3.061%	14	3,802	-95.050%
2026-02-25	1.0000	1.0000	0.9500	0.9800	-6.667%	11	3,796	-94.898%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-0.943%	1	3,796	-95.238%
2026-02-23	1.1000	1.1100	1.0600	1.0600	+0.952%	20	3,795	-95.283%
2026-02-20	1.0400	1.0500	0.9500	1.0500	-7.895%	262	3,786	-95.238%
2026-02-19	1.1000	1.1400	1.0900	1.1400	-0.870%	612	3,525	-95.614%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-8.730%	6	3,318	-95.652%
2026-02-17	1.2500	1.3200	1.2400	1.2600	+3.279%	72	3,313	-96.032%
2026-02-13	1.2100	1.2600	1.2100	1.2200	+6.087%	39	3,260	-95.902%
2026-02-12	1.0000	1.1600	1.0000	1.1500	+23.656%	74	3,260	-95.652%
2026-02-11	0.9300	0.9300	0.9300	0.9300	-6.061%	14	3,257	-94.624%
2026-02-10	0.9900	1.0000	0.9800	0.9900	+12.500%	66	3,243	-94.949%
2026-02-09	0.8500	0.8800	0.8500	0.8800	-2.222%	12	3,225	-94.318%
2026-02-06	0.8700	0.9000	0.8700	0.9000	-1.099%	40	3,215	-94.444%
2026-02-05	0.9100	0.9100	0.9100	0.9100	+22.973%	10	3,205	-94.505%
2026-02-04	0.7300	0.7400	0.7300	0.7400	0.000%	8	3,195	-93.243%
2026-02-03	0.7100	0.7400	0.7100	0.7400	-2.632%	8	3,194	-93.243%
2026-02-02	0.7700	0.7700	0.7600	0.7600	-3.797%	32	3,194	-93.421%
2026-01-30	0.7900	0.7900	0.7900	0.7900	-3.659%	4	3,177	-93.671%
2026-01-29	0.8200	0.8200	0.8200	0.8200	+6.494%	5	3,173	-93.902%
2026-01-28	0.7400	0.7700	0.7400	0.7700	0.000%	8	3,178	-93.506%
2026-01-27	0.8300	0.8300	0.7700	0.7700	-7.229%	101	3,178	-93.506%
2026-01-26	0.8000	0.8400	0.8000	0.8300	+9.211%	184	3,078	-93.976%
2026-01-23	0.7600	0.7600	0.7600	0.7600	+1.333%	5	2,979	-93.421%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+1.351%	1	2,984	-93.333%
2026-01-21	0.7500	0.7500	0.7200	0.7400	-10.843%	41	2,983	-93.243%
2026-01-16	0.8300	0.8300	0.8300	0.8300	-5.682%	5	2,973	-93.976%
2026-01-15	0.9000	0.9000	0.8600	0.8800	-2.222%	112	2,973	-94.318%
2026-01-14	0.8700	0.9000	0.8600	0.9000	+12.500%	1,339	2,976	-94.444%
2026-01-13	0.8000	0.8000	0.8000	0.8000	+6.667%	14	1,715	-93.750%
2026-01-12	0.7700	0.8200	0.7500	0.7500	-7.407%	87	1,715	-93.333%
2026-01-09	0.8100	0.8100	0.8100	0.8100	+3.846%	11	1,711	-93.827%
2026-01-08	0.7900	0.8100	0.7800	0.7800	-8.235%	33	1,711	-93.590%
2026-01-07	0.8500	0.8500	0.8400	0.8500	+8.974%	15	1,708	-94.118%
2026-01-06	0.7500	0.7800	0.7400	0.7800	0.000%	59	1,708	-93.590%
2026-01-05	0.7800	0.8000	0.7800	0.7800	+1.299%	135	1,706	-93.590%
2026-01-02	0.7700	0.7700	0.7700	0.7700	-1.282%	1	1,706	-93.506%
2025-12-31	0.8100	0.8100	0.7400	0.7800	-12.360%	103	1,706	-93.590%
2025-12-30	0.8300	0.8900	0.8300	0.8900	+1.136%	2	1,706	-94.382%
2025-12-29	0.9200	0.9200	0.8500	0.8800	+4.762%	521	1,706	-94.318%
2025-12-26	0.9200	0.9200	0.8400	0.8400	-5.618%	16	1,185	-94.048%
2025-12-24	0.9100	0.9100	0.8900	0.8900	-1.111%	115	1,085	-94.382%
2025-12-22	0.8800	0.9100	0.8600	0.9000	-2.174%	1,084	1,085	-94.444%
2025-12-19	0.9700	0.9700	0.9200	0.9200	-8.911%	9	17	-94.565%
2025-12-18	1.0800	1.0800	1.0100	1.0100	0.000%	8	8	-95.050%