Dark

TLT20261218C81
TLT Dec 18 2026 81.00 Call (TLT261218C00081000)
option OPRA

EOD

Sep 24, 2026

1.35-15.094%(-0.24)2,307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5600	1.6000	1.3500	1.3500	-15.094%	2,307	9,168	0.000%
2026-09-23	1.9400	1.9400	1.4900	1.5900	-27.727%	2,511	8,418	-15.094%
2026-09-22	2.2600	2.2600	2.0200	2.2000	-2.222%	284	7,347	-38.636%
2026-09-21	2.1900	2.2500	2.0700	2.2500	+15.979%	876	7,250	-40.000%
2026-09-18	2.0300	2.0300	1.8900	1.9400	-13.778%	470	6,468	-30.412%
2026-09-17	2.2500	2.2500	2.1000	2.2500	+11.940%	168	6,318	-40.000%
2026-09-16	2.1000	2.2800	1.9700	2.0100	-0.495%	2,800	6,337	-32.836%
2026-09-15	1.8700	2.0300	1.8500	2.0200	+1.000%	1,939	6,586	-33.168%
2026-09-14	1.9300	2.2200	1.8200	2.0000	+5.263%	1,640	7,206	-32.500%
2026-09-11	2.2100	2.2200	1.8900	1.9000	-8.213%	2,540	6,905	-28.947%
2026-09-10	2.0200	2.1800	1.9700	2.0700	-11.915%	834	5,434	-34.783%
2026-09-09	2.2600	2.3500	2.2600	2.3500	-13.284%	13	4,936	-42.553%
2026-09-08	2.7700	2.7700	2.6500	2.7100	-4.577%	117	4,936	-50.185%
2026-09-03	2.8100	2.8400	2.7400	2.8400	+9.653%	22	4,913	-52.465%
2026-09-02	2.6800	2.6800	2.5900	2.5900	+0.388%	17	4,933	-47.876%
2026-09-01	2.7400	2.8700	2.5600	2.5800	-3.371%	1,774	4,926	-47.674%
2026-08-31	2.6500	2.6700	2.6500	2.6700	-11.000%	30	4,991	-49.438%
2026-08-28	3.2500	3.4700	2.9900	3.0000	-7.121%	15	4,963	-55.000%
2026-08-27	3.1800	3.2300	3.1800	3.2300	-0.615%	3	4,960	-58.204%
2026-08-26	3.3000	3.3000	3.2500	3.2500	-4.971%	61	4,961	-58.462%
2026-08-25	3.2200	3.4200	3.2200	3.4200	+16.327%	45	4,936	-60.526%
2026-08-24	2.8900	3.0800	2.8700	2.9400	+11.787%	587	4,920	-54.082%
2026-08-21	2.6700	2.7200	2.5800	2.6300	-6.071%	639	5,044	-48.669%
2026-08-20	2.7500	2.8500	2.7400	2.8000	-7.895%	15	4,518	-51.786%
2026-08-19	3.1300	3.1300	3.0000	3.0400	+25.620%	2,142	4,716	-55.592%
2026-08-18	2.2700	2.4700	2.2700	2.4200	+4.762%	3,676	5,012	-44.215%
2026-08-17	2.4600	2.4800	2.2800	2.3100	-11.832%	1,421	2,167	-41.558%
2026-08-14	2.7000	2.7000	2.6200	2.6200	-8.711%	36	918	-48.473%
2026-08-12	2.8700	2.8700	2.8700	2.8700	+1.413%	20	913	-52.962%
2026-08-10	2.8800	2.8800	2.8300	2.8300	-10.159%	13	913	-52.297%
2026-08-06	3.3000	3.3000	3.1500	3.1500	-9.483%	353	912	-57.143%
2026-08-05	3.5500	3.5500	3.4500	3.4800	+3.571%	17	850	-61.207%
2026-08-04	3.3200	3.3600	3.3200	3.3600	+5.994%	17	857	-59.821%
2026-08-03	3.0500	3.1700	3.0500	3.1700	+12.014%	37	850	-57.413%
2026-07-31	2.8700	2.9500	2.8000	2.8300	-11.563%	105	859	-52.297%
2026-07-30	3.1000	3.2000	3.1000	3.2000	-5.605%	2	802	-57.813%
2026-07-23	3.3900	3.3900	3.3900	3.3900	-7.123%	2	802	-60.177%
2026-07-22	3.7300	3.7300	3.6500	3.6500	-2.667%	4	804	-63.014%
2026-07-21	3.7700	3.7700	3.7500	3.7500	-15.541%	2	804	-64.000%
2026-07-10	4.4400	4.4400	4.4400	4.4400	-2.418%	2	804	-69.595%
2026-07-09	4.6500	4.6500	4.5500	4.5500	+4.598%	152	804	-70.330%
2026-07-08	4.4400	4.4400	4.3500	4.3500	-8.228%	5	740	-68.966%
2026-07-07	4.9000	4.9000	4.7200	4.7400	-10.227%	34	740	-71.519%
2026-07-02	5.2700	5.3000	5.2300	5.2800	-15.520%	107	735	-74.432%
2026-06-30	6.2500	6.2500	6.2500	6.2500	-6.015%	7	735	-78.400%
2026-06-26	6.6000	6.6500	6.6000	6.6500	-5.405%	5	735	-79.699%
2026-06-25	7.0500	7.0500	7.0300	7.0300	+2.180%	2,000	1,196	-80.797%
2026-06-24	6.8800	6.8800	6.8800	6.8800	+21.340%	1	2,103	-80.378%
2026-06-12	5.6700	5.6700	5.6700	5.6700	+3.656%	4	2,105	-76.190%
2026-06-11	5.4600	5.4700	5.4500	5.4700	-4.035%	10	2,105	-75.320%
2026-06-04	5.7000	5.7000	5.7000	5.7000	+4.396%	4	2,099	-76.316%
2026-06-03	5.5500	5.5500	5.4600	5.4600	-4.211%	3	2,099	-75.275%
2026-06-02	5.7000	5.7000	5.7000	5.7000	+6.942%	1	2,097	-76.316%
2026-05-27	5.3300	5.3300	5.3300	5.3300	-1.661%	2	2,098	-74.672%
2026-05-26	5.4200	5.4200	5.4200	5.4200	+14.588%	5	2,100	-75.092%
2026-05-21	4.7700	4.7700	4.7100	4.7300	+14.251%	2,000	2,097	-71.459%
2026-05-19	4.1400	4.1400	4.1400	4.1400	-21.143%	1	2,097	-67.391%
2026-05-13	5.2500	5.2500	5.2500	5.2500	-1.869%	4	112	-74.286%
2026-05-12	5.3500	5.3500	5.3500	5.3500	-20.268%	1	114	-74.766%
2026-04-21	6.7100	6.7100	6.7100	6.7100	-8.707%	8	114	-79.881%
2026-04-08	7.3500	7.3500	7.3500	7.3500	+0.685%	8	114	-81.633%
2026-03-30	7.4100	7.4100	7.2700	7.3000	-5.072%	7	106	-81.507%
2026-03-17	7.6900	7.6900	7.6900	7.6900	+23.237%	7	109	-82.445%
2026-03-12	6.2400	6.2400	6.2400	6.2400	-17.021%	7	109	-78.365%
2026-03-11	7.5200	7.5200	7.5200	7.5200	-13.662%	1	102	-82.048%
2026-03-10	8.7100	8.7100	8.7100	8.7100	-3.544%	1	102	-84.501%
2026-03-09	9.0300	9.0300	9.0300	9.0300	+3.555%	1	101	-85.050%
2026-03-06	8.7200	8.7200	8.7200	8.7200	-7.135%	1	103	-84.518%
2026-03-02	9.4000	9.4000	9.3900	9.3900	-8.031%	2	102	-85.623%
2026-02-27	10.2100	10.2100	10.2100	10.2100	+6.799%	4	100	-86.778%
2026-02-24	9.5600	9.5600	9.5600	9.5600	+1.702%	5	104	-85.879%
2026-02-19	9.4000	9.4000	9.4000	9.4000	-3.392%	2	104	-85.638%
2026-02-17	9.6500	9.7300	9.6500	9.7300	+2.746%	5	104	-86.125%
2026-02-13	9.4400	9.4700	9.4400	9.4700	+9.227%	9	114	-85.744%
2026-02-12	8.6500	8.6700	8.6500	8.6700	+11.871%	14	114	-84.429%
2026-02-06	7.7500	7.7500	7.7500	7.7500	+7.341%	11	102	-82.581%
2026-01-21	7.2200	7.2200	7.2200	7.2200	-0.960%	20	99	-81.302%
2026-01-20	7.2900	7.2900	7.2900	7.2900	-14.235%	18	99	-81.481%
2026-01-15	8.4500	8.5000	8.4500	8.5000	+5.721%	94	108	-84.118%
2025-12-31	8.0400	8.0400	8.0400	8.0400	+0.500%	44	4	-83.209%
2025-12-22	8.0000	8.0000	8.0000	8.0000	-1.478%	2	2	-83.125%
2025-12-19	8.0600	8.1200	8.0600	8.1200	0.000%	4	2	-83.374%