Dark

TLT20261218C105
TLT Dec 18 2026 105.00 Call (TLT261218C00105000)
option OPRA

EOD

Jul 31, 2026

0.0400-50.000%(-0.0400)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0400	0.0400	0.0400	0.0400	-50.000%	97	2,510	0.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	0.000%	2	2,511	-50.000%
2026-07-21	0.0700	0.0800	0.0700	0.0800	-11.111%	168	2,509	-50.000%
2026-07-17	0.0900	0.0900	0.0900	0.0900	0.000%	3	2,387	-55.556%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-10.000%	27	2,387	-55.556%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-16.667%	103	2,387	-60.000%
2026-07-08	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,384	-66.667%
2026-07-07	0.1200	0.1200	0.1200	0.1200	0.000%	4	2,383	-66.667%
2026-07-06	0.1100	0.1200	0.1100	0.1200	0.000%	103	2,383	-66.667%
2026-07-01	0.1200	0.1200	0.1200	0.1200	-7.692%	4	2,283	-66.667%
2026-06-29	0.1300	0.1300	0.1300	0.1300	-13.333%	33	2,304	-69.231%
2026-06-25	0.1500	0.1500	0.1500	0.1500	-6.250%	22	2,271	-73.333%
2026-06-24	0.1400	0.1600	0.1400	0.1600	+45.455%	88	2,271	-75.000%
2026-06-22	0.1100	0.1100	0.1100	0.1100	-15.385%	2	2,235	-63.636%
2026-06-18	0.1300	0.1300	0.1300	0.1300	0.000%	22	2,207	-69.231%
2026-06-17	0.1600	0.1600	0.1300	0.1300	-13.333%	7	2,207	-69.231%
2026-06-12	0.1400	0.1500	0.1400	0.1500	0.000%	26	2,207	-73.333%
2026-06-05	0.1500	0.1500	0.1500	0.1500	-6.250%	31	2,207	-73.333%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-5.882%	49	2,216	-75.000%
2026-06-01	0.1700	0.1700	0.1700	0.1700	+6.250%	2	2,253	-76.471%
2026-05-29	0.1700	0.1700	0.1600	0.1600	-5.882%	11	2,253	-75.000%
2026-05-28	0.1700	0.1700	0.1700	0.1700	+6.250%	6	2,254	-76.471%
2026-05-27	0.1600	0.1600	0.1600	0.1600	-5.882%	19	2,259	-75.000%
2026-05-26	0.1800	0.1800	0.1700	0.1700	-5.556%	388	2,278	-76.471%
2026-05-22	0.1800	0.1800	0.1800	0.1800	+5.882%	30	2,557	-77.778%
2026-05-21	0.1900	0.1900	0.1700	0.1700	-10.526%	7	2,557	-76.471%
2026-05-20	0.1900	0.1900	0.1800	0.1900	+5.556%	73	2,557	-78.947%
2026-05-19	0.1800	0.1800	0.1800	0.1800	-14.286%	2	2,564	-77.778%
2026-05-15	0.2100	0.2100	0.2100	0.2100	-8.696%	10	2,564	-80.952%
2026-05-14	0.2300	0.2300	0.2300	0.2300	+9.524%	2	2,564	-82.609%
2026-05-12	0.2100	0.2100	0.2100	0.2100	-4.545%	1	2,562	-80.952%
2026-05-11	0.2300	0.2300	0.2200	0.2200	-8.333%	54	2,562	-81.818%
2026-05-07	0.2300	0.2400	0.2300	0.2400	-4.000%	19	2,595	-83.333%
2026-05-05	0.2500	0.2500	0.2500	0.2500	+4.167%	1	2,593	-84.000%
2026-05-01	0.2400	0.2400	0.2400	0.2400	-4.000%	2	2,595	-83.333%
2026-04-28	0.2500	0.2500	0.2500	0.2500	0.000%	21	2,595	-84.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,574	-84.000%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-10.714%	57	2,575	-84.000%
2026-04-21	0.2700	0.2800	0.2600	0.2800	+12.000%	124	2,502	-85.714%
2026-04-20	0.2900	0.2900	0.2500	0.2500	-3.846%	22	2,502	-84.000%
2026-04-17	0.2700	0.2900	0.2600	0.2600	+4.000%	202	2,503	-84.615%
2026-04-16	0.2600	0.2600	0.2500	0.2500	-3.846%	63	2,463	-84.000%
2026-04-15	0.2600	0.2600	0.2600	0.2600	-7.143%	3	2,431	-84.615%
2026-04-14	0.2800	0.2800	0.2800	0.2800	+7.692%	102	2,428	-85.714%
2026-04-10	0.2600	0.2600	0.2600	0.2600	-13.333%	1	2,369	-84.615%
2026-04-07	0.3000	0.3000	0.3000	0.3000	0.000%	9	2,370	-86.667%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,361	-86.667%
2026-04-01	0.3200	0.3200	0.3200	0.3200	-15.789%	1	2,362	-87.500%
2026-03-31	0.3700	0.3900	0.3700	0.3800	-7.317%	14	2,361	-89.474%
2026-03-30	0.4100	0.4100	0.4100	0.4100	+2.500%	3	2,362	-90.244%
2026-03-27	0.4000	0.4000	0.4000	0.4000	+5.263%	16	2,359	-90.000%
2026-03-26	0.3800	0.3800	0.3800	0.3800	-9.524%	1	2,359	-89.474%
2026-03-25	0.4500	0.4500	0.4200	0.4200	-4.545%	29	2,359	-90.476%
2026-03-23	0.4400	0.4400	0.4400	0.4400	-12.000%	19	2,347	-90.909%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-7.407%	5	2,347	-92.000%
2026-03-12	0.5300	0.5600	0.5300	0.5400	+1.887%	55	2,344	-92.593%
2026-03-11	0.5200	0.5300	0.5200	0.5300	-3.636%	5	2,497	-92.453%
2026-03-10	0.5500	0.5500	0.5500	0.5500	-11.290%	4	2,497	-92.727%
2026-03-09	0.6200	0.6200	0.6200	0.6200	+14.815%	1,500	2,501	-93.548%
2026-03-04	0.5400	0.5400	0.5400	0.5400	-10.000%	92	1,002	-92.593%
2026-03-03	0.5100	0.6000	0.5100	0.6000	+7.143%	24	946	-93.333%
2026-03-02	0.5500	0.5800	0.5500	0.5600	-16.418%	229	962	-92.857%
2026-02-27	0.6300	0.6700	0.6300	0.6700	+13.559%	24	974	-94.030%
2026-02-25	0.5800	0.5900	0.5800	0.5900	-11.940%	30	944	-93.220%
2026-02-24	0.6700	0.6700	0.6700	0.6700	+3.077%	1	944	-94.030%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-15.584%	1	944	-93.846%
2026-02-17	0.8000	0.8100	0.7700	0.7700	+1.316%	203	944	-94.805%
2026-02-13	0.7800	0.7900	0.7600	0.7600	+2.703%	12	738	-94.737%
2026-02-12	0.6400	0.7400	0.6400	0.7400	+27.586%	4	738	-94.595%
2026-02-11	0.5800	0.5800	0.5800	0.5800	-3.333%	190	738	-93.103%
2026-02-10	0.6000	0.6000	0.6000	0.6000	+3.448%	1	598	-93.333%
2026-02-06	0.5900	0.5900	0.5800	0.5800	-1.695%	85	598	-93.103%
2026-02-05	0.7500	0.7500	0.5800	0.5900	-22.368%	119	532	-93.220%
2026-02-02	0.7600	0.7600	0.7600	0.7600	+55.102%	49	581	-94.737%
2026-01-30	0.5100	0.5100	0.4900	0.4900	0.000%	2	532	-91.837%
2026-01-29	0.5000	0.5000	0.4900	0.4900	0.000%	2	532	-91.837%
2026-01-28	0.4700	0.4900	0.4700	0.4900	-2.000%	12	543	-91.837%
2026-01-23	0.4800	0.5000	0.4700	0.5000	+8.696%	445	543	-92.000%
2026-01-22	0.4600	0.4600	0.4600	0.4600	-2.128%	97	407	-91.304%
2026-01-21	0.4800	0.4800	0.4700	0.4700	0.000%	157	310	-91.489%
2026-01-20	0.4900	0.5100	0.4700	0.4700	-17.544%	23	193	-91.489%
2026-01-15	0.5600	0.5700	0.5600	0.5700	+1.786%	20	174	-92.982%
2026-01-14	0.5100	0.5600	0.5100	0.5600	+9.804%	99	161	-92.857%
2026-01-13	0.5100	0.5100	0.5100	0.5100	+4.082%	9	94	-92.157%
2026-01-12	0.4800	0.4900	0.4800	0.4900	+4.255%	3	85	-91.837%
2026-01-09	0.4700	0.4700	0.4700	0.4700	-4.082%	10	82	-91.489%
2026-01-08	0.4900	0.4900	0.4800	0.4900	-5.769%	16	72	-91.837%
2026-01-07	0.5300	0.5300	0.5200	0.5200	+8.333%	2	66	-92.308%
2026-01-06	0.4800	0.4800	0.4800	0.4800	-4.000%	5	66	-91.667%
2026-01-05	0.5000	0.5000	0.5000	0.5000	+4.167%	6	62	-92.000%
2026-01-02	0.4700	0.4800	0.4700	0.4800	-5.882%	11	62	-91.667%
2025-12-30	0.5100	0.5100	0.5100	0.5100	+2.000%	40	63	-92.157%
2025-12-29	0.5400	0.5400	0.5000	0.5000	-7.407%	22	25	-92.000%
2025-12-26	0.5400	0.5400	0.5400	0.5400	+1.887%	2	4	-92.593%
2025-12-23	0.5300	0.5300	0.5300	0.5300	0.000%	3	3	-92.453%