Dark

TLT20261218C110
TLT Dec 18 2026 110.00 Call (TLT261218C00110000)
option OPRA

EOD

Sep 24, 2026

0.03000.000%(0.0000)1,720

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0300	0.0200	0.0300	0.000%	1,720	3,824	0.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	0.000%	165	2,649	0.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	-25.000%	600	2,484	0.000%
2026-09-15	0.0500	0.0500	0.0400	0.0400	0.000%	27	1,939	-25.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	0.000%	50	1,862	-25.000%
2026-09-01	0.0400	0.0400	0.0400	0.0400	0.000%	6	1,862	-25.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	-20.000%	250	1,862	-25.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,612	-40.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,611	-40.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	+150.000%	100	1,601	-40.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	0.000%	2	1,505	+50.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,507	+50.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,507	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,507	-40.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	200	1,507	-40.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-16.667%	269	1,707	-40.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,703	-50.000%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,704	-50.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	0.000%	5	1,703	-57.143%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-12.500%	100	1,698	-57.143%
2026-07-08	0.0800	0.0800	0.0800	0.0800	+14.286%	200	1,598	-62.500%
2026-07-07	0.0800	0.0800	0.0700	0.0700	-12.500%	13	1,495	-57.143%
2026-07-02	0.0800	0.0800	0.0800	0.0800	-11.111%	4	1,491	-62.500%
2026-06-26	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,491	-66.667%
2026-06-25	0.1200	0.1200	0.0900	0.0900	-18.182%	14	1,491	-66.667%
2026-06-24	0.1000	0.1200	0.1000	0.1100	+22.222%	5	1,492	-72.727%
2026-06-22	0.0900	0.0900	0.0800	0.0900	0.000%	52	1,491	-66.667%
2026-06-16	0.1000	0.1000	0.0900	0.0900	-18.182%	3	1,441	-66.667%
2026-06-12	0.1000	0.1100	0.1000	0.1100	-8.333%	350	1,119	-72.727%
2026-06-11	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,119	-75.000%
2026-05-28	0.1200	0.1200	0.1200	0.1200	-7.692%	2	1,118	-75.000%
2026-05-21	0.1300	0.1300	0.1300	0.1300	-7.143%	8	1,120	-76.923%
2026-05-20	0.1400	0.1400	0.1400	0.1400	-22.222%	10	1,120	-78.571%
2026-05-18	0.1600	0.1800	0.1600	0.1800	+5.882%	3	1,127	-83.333%
2026-05-11	0.1700	0.1700	0.1700	0.1700	-10.526%	5	1,127	-82.353%
2026-05-08	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,132	-84.211%
2026-05-07	0.1800	0.1800	0.1700	0.1700	-19.048%	2	1,133	-82.353%
2026-04-22	0.2100	0.2100	0.2100	0.2100	0.000%	9	1,133	-85.714%
2026-04-21	0.2100	0.2100	0.2100	0.2100	0.000%	10	1,123	-85.714%
2026-04-17	0.2000	0.2100	0.2000	0.2100	+5.000%	8	1,123	-85.714%
2026-04-15	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,117	-85.000%
2026-04-14	0.2000	0.2000	0.1900	0.2000	0.000%	8	1,117	-85.000%
2026-04-10	0.2000	0.2000	0.2000	0.2000	-4.762%	2	1,121	-85.000%
2026-04-09	0.2100	0.2100	0.2100	0.2100	-8.696%	2	1,121	-85.714%
2026-04-08	0.2300	0.2300	0.2300	0.2300	+15.000%	5	1,121	-86.957%
2026-04-07	0.2000	0.2000	0.2000	0.2000	-20.000%	3	1,121	-85.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	+19.048%	16	1,136	-88.000%
2026-04-01	0.2600	0.2600	0.2100	0.2100	-25.000%	20	1,136	-85.714%
2026-03-27	0.2800	0.2800	0.2800	0.2800	-6.667%	10	1,126	-89.286%
2026-03-26	0.3000	0.3000	0.3000	0.3000	-3.226%	4	1,126	-90.000%
2026-03-25	0.3100	0.3100	0.3100	0.3100	0.000%	4	1,126	-90.323%
2026-03-23	0.3200	0.3200	0.3100	0.3100	-16.216%	60	1,130	-90.323%
2026-03-17	0.3600	0.3700	0.3500	0.3700	+8.824%	5	1,130	-91.892%
2026-03-13	0.3700	0.3700	0.3400	0.3400	-12.821%	61	1,126	-91.176%
2026-03-12	0.3800	0.3900	0.3800	0.3900	+2.632%	31	1,173	-92.308%
2026-03-10	0.3900	0.3900	0.3800	0.3800	-2.564%	160	1,179	-92.105%
2026-03-09	0.4000	0.4000	0.3900	0.3900	+2.632%	141	1,087	-92.308%
2026-03-06	0.3600	0.4100	0.3600	0.3800	+8.571%	145	966	-92.105%
2026-03-04	0.3700	0.3700	0.3500	0.3500	-12.500%	24	824	-91.429%
2026-03-03	0.3500	0.4000	0.3500	0.4000	+5.263%	51	822	-92.500%
2026-03-02	0.3800	0.3900	0.3700	0.3800	-15.556%	106	772	-92.105%
2026-02-27	0.4500	0.4500	0.4500	0.4500	+9.756%	14	775	-93.333%
2026-02-26	0.4100	0.4100	0.4100	0.4100	+2.500%	1	775	-92.683%
2026-02-25	0.4200	0.4200	0.4000	0.4000	-2.439%	20	790	-92.500%
2026-02-24	0.4300	0.4300	0.4100	0.4100	-6.818%	3	790	-92.683%
2026-02-23	0.4300	0.4500	0.4300	0.4400	+7.317%	16	787	-93.182%
2026-02-20	0.4100	0.4100	0.4100	0.4100	-14.583%	12	776	-92.683%
2026-02-19	0.4900	0.4900	0.4700	0.4800	0.000%	35	766	-93.750%
2026-02-18	0.5300	0.5300	0.4700	0.4800	-11.111%	116	731	-93.750%
2026-02-17	0.5300	0.5600	0.5300	0.5400	+20.000%	190	615	-94.444%
2026-02-12	0.4500	0.4500	0.4500	0.4500	+9.756%	2	435	-93.333%
2026-02-11	0.4100	0.4100	0.4100	0.4100	+5.128%	20	435	-92.683%
2026-02-09	0.3900	0.3900	0.3900	0.3900	-7.143%	2	435	-92.308%
2026-02-06	0.4200	0.4200	0.4200	0.4200	+5.000%	10	433	-92.857%
2026-02-05	0.3900	0.4000	0.3900	0.4000	+29.032%	21	433	-92.500%
2026-01-29	0.3100	0.3100	0.3100	0.3100	-3.125%	10	433	-90.323%
2026-01-27	0.3200	0.3200	0.3200	0.3200	-3.030%	1	460	-90.625%
2026-01-26	0.3300	0.3300	0.3300	0.3300	0.000%	50	460	-90.909%
2026-01-22	0.3400	0.3400	0.3300	0.3300	-19.512%	20	460	-90.909%
2026-01-14	0.4100	0.4100	0.4100	0.4100	+24.242%	350	443	-92.683%
2026-01-09	0.3500	0.3500	0.3300	0.3300	-5.714%	6	149	-90.909%
2026-01-08	0.3500	0.3500	0.3500	0.3500	+2.941%	55	148	-91.429%
2026-01-06	0.3300	0.3400	0.3300	0.3400	-8.108%	10	99	-91.176%
2026-01-05	0.3400	0.3700	0.3400	0.3700	+8.824%	5	94	-91.892%
2026-01-02	0.3300	0.3400	0.3200	0.3400	+9.677%	33	94	-91.176%
2025-12-31	0.3400	0.3400	0.3100	0.3100	-11.429%	22	41	-90.323%
2025-12-30	0.3400	0.3500	0.3400	0.3500	-14.634%	40	41	-91.429%
2025-12-22	0.4100	0.4100	0.4100	0.4100	0.000%	2	2	-92.683%