Dark

TLT20261218C82
TLT Dec 18 2026 82.00 Call (TLT261218C00082000)
option OPRA

EOD

Sep 24, 2026

1.01-15.126%(-0.18)4,326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1700	1.2000	1.0100	1.0100	-15.126%	4,326	54,483	0.000%
2026-09-23	1.5000	1.5000	1.1100	1.1900	-26.543%	8,828	51,483	-15.126%
2026-09-22	1.7000	1.7100	1.5200	1.6200	-3.571%	4,019	48,239	-37.654%
2026-09-21	1.6700	1.6800	1.5800	1.6800	+13.514%	7,690	50,051	-39.881%
2026-09-18	1.5900	1.5900	1.4200	1.4800	-12.426%	6,377	51,931	-31.757%
2026-09-17	1.8100	1.8100	1.6100	1.6900	+10.458%	15,402	49,907	-40.237%
2026-09-16	1.6400	1.8100	1.5100	1.5300	-3.165%	9,847	46,709	-33.987%
2026-09-15	1.4500	1.5800	1.4200	1.5800	+1.282%	8,432	44,052	-36.076%
2026-09-14	1.4700	1.7200	1.3800	1.5600	+8.333%	10,594	44,471	-35.256%
2026-09-11	1.7000	1.7300	1.4200	1.4400	-11.111%	1,921	41,161	-29.861%
2026-09-10	1.5700	1.7000	1.5200	1.6200	-11.475%	13,562	40,849	-37.654%
2026-09-09	2.1200	2.1200	1.7000	1.8300	-9.852%	3,189	36,014	-44.809%
2026-09-08	2.0800	2.1500	1.9800	2.0300	-2.871%	4,650	34,786	-50.246%
2026-09-04	2.1700	2.2300	2.0700	2.0900	0.000%	4,126	30,487	-51.675%
2026-09-03	2.2200	2.2500	2.0800	2.0900	+2.956%	1,126	30,487	-51.675%
2026-09-02	2.0700	2.1200	1.9700	2.0300	+0.495%	3,680	30,293	-50.246%
2026-09-01	2.1300	2.2600	2.0200	2.0200	-6.047%	1,567	29,598	-50.000%
2026-08-31	2.0900	2.1700	2.0200	2.1500	-8.511%	1,207	29,739	-53.023%
2026-08-28	2.5400	2.8500	2.3400	2.3500	-10.305%	1,590	29,295	-57.021%
2026-08-27	2.6600	2.6700	2.5800	2.6200	-3.321%	1,270	29,746	-61.450%
2026-08-26	2.7000	2.7200	2.6300	2.7100	-4.240%	614	30,172	-62.731%
2026-08-25	2.5900	2.8300	2.5800	2.8300	+23.043%	670	30,394	-64.311%
2026-08-24	2.3000	2.4700	2.3000	2.3000	+12.195%	1,780	29,903	-56.087%
2026-08-21	2.1300	2.1700	2.0300	2.0500	-10.088%	897	28,668	-50.732%
2026-08-20	2.2400	2.3700	2.2000	2.2800	-10.236%	3,489	27,860	-55.702%
2026-08-19	2.4500	2.6100	2.4500	2.5400	+32.984%	286	25,990	-60.236%
2026-08-18	1.7700	1.9300	1.7600	1.9100	+6.111%	637	25,753	-47.120%
2026-08-17	1.9400	1.9600	1.7900	1.8000	-13.462%	13,199	25,664	-43.889%
2026-08-14	2.1800	2.1800	2.0500	2.0800	-12.236%	1,044	18,378	-51.442%
2026-08-13	2.3900	2.5900	2.3200	2.3700	+9.722%	3,046	17,420	-57.384%
2026-08-12	2.2900	2.3200	2.1500	2.1600	-6.087%	2,062	14,718	-53.241%
2026-08-11	2.3000	2.3300	2.2600	2.3000	+3.139%	2,886	12,926	-56.087%
2026-08-10	2.4000	2.4000	2.2100	2.2300	-13.566%	438	10,223	-54.709%
2026-08-07	2.6600	2.6600	2.4600	2.5800	+1.575%	8,383	10,280	-60.853%
2026-08-06	2.7400	2.7500	2.4700	2.5400	-8.961%	674	2,196	-60.236%
2026-08-05	2.7900	2.8800	2.7900	2.7900	+1.455%	124	1,593	-63.799%
2026-08-04	2.7100	2.7600	2.6800	2.7500	+7.004%	29	1,597	-63.273%
2026-08-03	2.5200	2.5800	2.4900	2.5700	+7.083%	853	1,587	-60.700%
2026-07-31	2.3300	2.4000	2.2600	2.4000	-8.745%	186	888	-57.917%
2026-07-30	2.6400	2.6400	2.6100	2.6300	+0.766%	126	754	-61.597%
2026-07-29	3.0600	3.0800	2.5900	2.6100	-11.224%	101	643	-61.303%
2026-07-23	2.8700	2.9400	2.8000	2.9400	-6.667%	6	597	-65.646%
2026-07-21	3.0300	3.1500	3.0300	3.1500	-11.268%	2	594	-67.937%
2026-07-15	3.5500	3.5500	3.5500	3.5500	-5.333%	1	594	-71.549%
2026-07-10	3.7500	3.7500	3.7500	3.7500	+0.267%	1	593	-73.067%
2026-07-08	3.7000	3.7500	3.6600	3.7400	-5.793%	42	592	-72.995%
2026-07-07	4.0300	4.0300	3.9700	3.9700	-9.773%	45	592	-74.559%
2026-07-06	4.4600	4.4600	4.3500	4.4000	-2.870%	18	590	-77.045%
2026-07-02	4.5300	4.5300	4.5300	4.5300	-4.632%	4	573	-77.704%
2026-07-01	4.6400	4.7800	4.6400	4.7500	-10.377%	223	573	-78.737%
2026-06-17	5.3000	5.3000	5.3000	5.3000	+3.922%	200	577	-80.943%
2026-06-15	5.1000	5.1000	5.1000	5.1000	+4.723%	1	577	-80.196%
2026-06-12	4.8500	4.8700	4.8500	4.8700	+7.033%	30	577	-79.261%
2026-06-09	4.5500	4.5500	4.5500	4.5500	+3.409%	84	577	-77.802%
2026-06-08	4.4000	4.4000	4.4000	4.4000	-10.569%	80	619	-77.045%
2026-05-28	4.9200	4.9200	4.9200	4.9200	+17.143%	517	555	-79.472%
2026-05-22	4.4000	4.4000	4.2000	4.2000	0.000%	2	1,072	-75.952%
2026-05-21	4.2000	4.2000	4.2000	4.2000	+0.478%	2	1,074	-75.952%
2026-05-20	3.7000	4.2000	3.7000	4.1800	+18.750%	84	1,074	-75.837%
2026-05-19	3.7000	3.7000	3.5200	3.5200	-14.146%	303	1,022	-71.307%
2026-05-18	4.1000	4.1000	4.1000	4.1000	+0.490%	1	1,022	-75.366%
2026-05-15	4.0000	4.0800	4.0000	4.0800	-12.258%	439	1,022	-75.245%
2026-05-14	4.6500	4.6500	4.6500	4.6500	+1.087%	30	451	-78.280%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-10.506%	200	421	-78.043%
2026-05-11	5.1400	5.1400	5.1400	5.1400	-7.885%	9	421	-80.350%
2026-05-08	5.5800	5.5800	5.5800	5.5800	+15.768%	1	221	-81.900%
2026-05-04	4.8200	4.8200	4.8200	4.8200	-9.057%	1	221	-79.046%
2026-04-30	5.3000	5.3000	5.3000	5.3000	-7.826%	2	221	-80.943%
2026-04-27	5.7500	5.7500	5.7500	5.7500	-2.211%	3	219	-82.435%
2026-04-24	5.8800	5.8800	5.8800	5.8800	-5.920%	1	216	-82.823%
2026-04-22	6.2500	6.2500	6.2500	6.2500	-2.648%	4	216	-83.840%
2026-04-06	6.3000	6.4200	6.3000	6.4200	-1.231%	11	216	-84.268%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-8.322%	2	213	-84.462%
2026-03-19	7.1000	7.1000	7.0900	7.0900	+1.286%	2	215	-85.755%
2026-03-17	6.9500	7.0000	6.9500	7.0000	+0.575%	2	217	-85.571%
2026-03-16	6.9600	6.9600	6.9600	6.9600	+5.455%	4	216	-85.489%
2026-03-13	6.6500	6.6500	6.5900	6.6000	+21.101%	68	218	-84.697%
2026-03-12	5.4500	5.4500	5.4500	5.4500	-21.583%	7	182	-81.468%
2026-03-11	6.9900	6.9900	6.9500	6.9500	-8.553%	11	175	-85.468%
2026-03-10	7.6000	7.6000	7.6000	7.6000	-18.717%	16	169	-86.711%
2026-02-27	9.3500	9.3500	9.3500	9.3500	+7.843%	3	153	-89.198%
2026-02-23	8.6500	8.6700	8.6500	8.6700	+1.404%	2	153	-88.351%
2026-02-18	8.5500	8.5500	8.5500	8.5500	+13.395%	3	152	-88.187%
2026-02-11	7.5400	7.5400	7.5400	7.5400	+17.813%	30	149	-86.605%
2026-01-21	6.4000	6.4000	6.4000	6.4000	-0.775%	4	158	-84.219%
2026-01-20	6.4500	6.4500	6.4500	6.4500	-8.250%	4	158	-84.341%
2025-12-31	7.0300	7.0400	7.0300	7.0300	-8.225%	30	124	-85.633%
2025-12-24	7.6600	7.6600	7.6600	7.6600	+5.655%	120	4	-86.815%
2025-12-22	7.2500	7.2500	7.2500	7.2500	-6.452%	2	2	-86.069%
2025-12-18	7.7500	7.7500	7.7500	7.7500	0.000%	2	2	-86.968%