Dark

TLT20261218C83
TLT Dec 18 2026 83.00 Call (TLT261218C00083000)
option OPRA

EOD

Aug 5, 2026

2.28+0.441%(+0.01)2,069

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.2700	2.3300	2.2100	2.2800	+0.441%	2,069	15,323	0.000%
2026-08-04	2.1800	2.2700	2.1500	2.2700	+10.194%	4,473	13,703	+0.441%
2026-08-03	2.0200	2.0900	1.9500	2.0600	+5.102%	197	9,915	+10.680%
2026-07-31	1.9700	1.9700	1.8000	1.9600	-8.837%	929	9,796	+16.327%
2026-07-30	2.0900	2.1600	2.0400	2.1500	+0.939%	173	9,424	+6.047%
2026-07-29	2.6100	2.6100	2.1300	2.1300	-21.978%	63	9,283	+7.042%
2026-07-28	2.6000	2.7700	2.6000	2.7300	+7.059%	1,025	9,278	-16.484%
2026-07-27	2.5800	2.6000	2.4800	2.5500	+6.695%	3,009	8,360	-10.588%
2026-07-24	2.4900	2.5200	2.3900	2.3900	-0.417%	6	5,767	-4.603%
2026-07-23	2.2500	2.4000	2.2500	2.4000	-5.882%	188	5,762	-5.000%
2026-07-21	2.5300	2.5500	2.4900	2.5500	-3.042%	363	5,700	-10.588%
2026-07-20	2.7000	2.7000	2.6300	2.6300	-13.770%	201	5,647	-13.308%
2026-07-17	3.1000	3.1000	3.0500	3.0500	+5.172%	34	5,524	-25.246%
2026-07-15	2.9000	2.9000	2.9000	2.9000	+0.694%	20	5,541	-21.379%
2026-07-14	2.8700	2.8800	2.8700	2.8800	-0.346%	3,067	5,530	-20.833%
2026-07-13	2.8900	2.8900	2.8900	2.8900	-6.472%	1	2,463	-21.107%
2026-07-10	3.1000	3.1000	3.0800	3.0900	-1.905%	26	2,463	-26.214%
2026-07-09	3.0700	3.1500	3.0700	3.1500	+1.942%	5	2,472	-27.619%
2026-07-08	3.1000	3.1400	2.9700	3.0900	-5.793%	66	2,475	-26.214%
2026-07-07	3.3300	3.3300	3.2800	3.2800	-14.360%	22	2,497	-30.488%
2026-07-02	3.8000	3.9600	3.8000	3.8300	-3.526%	6	2,494	-40.470%
2026-07-01	4.0500	4.0500	3.9700	3.9700	-22.309%	2	2,494	-42.569%
2026-06-29	5.1500	5.1500	5.1000	5.1100	+5.361%	3	2,495	-55.382%
2026-06-26	4.8500	4.8500	4.8500	4.8500	-7.619%	11	2,493	-52.990%
2026-06-25	5.4100	5.4200	5.2500	5.2500	0.000%	2,003	2,927	-56.571%
2026-06-24	5.2500	5.2500	5.2500	5.2500	+22.093%	1	3,704	-56.571%
2026-06-22	4.4400	4.4400	4.2900	4.3000	-6.522%	37	3,704	-46.977%
2026-06-17	4.6000	4.6000	4.6000	4.6000	+4.545%	20	3,700	-50.435%
2026-06-16	4.4000	4.4000	4.4000	4.4000	0.000%	1	3,700	-48.182%
2026-06-15	4.3500	4.4000	4.3500	4.4000	+1.617%	2	3,699	-48.182%
2026-06-11	4.1500	4.3300	4.1500	4.3300	+11.598%	46	3,699	-47.344%
2026-06-09	3.8800	3.8800	3.8800	3.8800	+0.258%	40	3,734	-41.237%
2026-06-08	4.0500	4.0500	3.8500	3.8700	-6.068%	7	3,715	-41.085%
2026-06-01	3.8500	4.1200	3.8500	4.1200	-3.059%	3	3,718	-44.660%
2026-05-28	3.9600	4.2500	3.9600	4.2500	+6.250%	38	3,716	-46.353%
2026-05-26	4.1300	4.1300	4.0000	4.0000	+11.111%	11	3,719	-43.000%
2026-05-22	3.7600	3.7600	3.6000	3.6000	+2.857%	4	3,720	-36.667%
2026-05-21	3.3100	3.6000	3.3100	3.5000	-0.850%	2,010	4,131	-34.857%
2026-05-20	3.1800	3.5900	3.1500	3.5300	+13.871%	43	4,131	-35.411%
2026-05-19	3.1200	3.2000	3.0200	3.1000	-6.061%	318	2,475	-26.452%
2026-05-18	3.3600	3.3800	3.3000	3.3000	-2.941%	61	2,475	-30.909%
2026-05-15	3.4100	3.4200	3.3500	3.4000	-19.048%	146	2,475	-32.941%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+6.870%	2	2,210	-45.714%
2026-05-13	3.9500	3.9500	3.9300	3.9300	-4.146%	12	2,210	-41.985%
2026-05-12	4.1000	4.1000	4.1000	4.1000	-8.889%	2	2,210	-44.390%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-5.858%	1	2,210	-49.333%
2026-05-08	4.8500	4.8500	4.7800	4.7800	-1.240%	3	2,212	-52.301%
2026-05-07	4.9200	4.9200	4.8400	4.8400	-1.224%	12	2,212	-52.893%
2026-05-06	4.9400	4.9400	4.9000	4.9000	+13.689%	10	2,205	-53.469%
2026-05-04	4.3300	4.3300	4.3100	4.3100	-8.298%	5	2,200	-47.100%
2026-05-01	4.7000	4.7000	4.7000	4.7000	+1.732%	2	2,195	-51.489%
2026-04-29	4.6200	4.6200	4.6200	4.6200	-4.742%	3	2,195	-50.649%
2026-04-28	4.8500	4.8500	4.8500	4.8500	-7.619%	4	2,195	-52.990%
2026-04-24	5.2500	5.2500	5.2500	5.2500	0.000%	2	2,195	-56.571%
2026-04-21	5.2500	5.2500	5.2500	5.2500	-4.545%	3	2,195	-56.571%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-1.079%	5	2,195	-58.545%
2026-04-14	5.5600	5.5600	5.5600	5.5600	+2.963%	1	2,198	-58.993%
2026-04-13	5.2000	5.4000	5.2000	5.4000	+1.695%	4	2,199	-57.778%
2026-04-10	5.3000	5.3100	5.3000	5.3100	-6.514%	6	2,198	-57.062%
2026-04-09	5.4200	5.7000	5.3700	5.6800	-0.873%	23	2,192	-59.859%
2026-04-08	5.7500	5.7500	5.7000	5.7300	+6.111%	8	2,183	-60.209%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-5.594%	1	2,176	-57.778%
2026-04-01	5.7200	5.7200	5.7200	5.7200	-3.866%	2	2,175	-60.140%
2026-03-31	5.9500	5.9500	5.9400	5.9500	+8.182%	5	2,173	-61.681%
2026-03-27	5.5000	5.5000	5.5000	5.5000	-1.434%	1	2,170	-58.545%
2026-03-26	5.5800	5.5800	5.5800	5.5800	-7.000%	3	2,169	-59.140%
2026-03-13	5.9400	6.0000	5.9400	6.0000	-4.306%	6	2,169	-62.000%
2026-03-11	6.3500	6.3500	6.2700	6.2700	-9.784%	59	2,173	-63.636%
2026-03-10	6.9500	6.9500	6.9500	6.9500	-2.661%	1	2,190	-67.194%
2026-03-06	7.1400	7.1400	7.1400	7.1400	+3.179%	2	2,189	-68.067%
2026-03-05	6.9200	6.9200	6.9200	6.9200	-10.710%	20	2,189	-67.052%
2026-03-03	7.8000	7.8000	7.7500	7.7500	-1.899%	16	2,199	-70.581%
2026-02-24	7.9000	7.9000	7.9000	7.9000	-3.423%	10	2,184	-71.139%
2026-02-17	8.2500	8.2500	8.1800	8.1800	+2.893%	4	2,174	-72.127%
2026-02-13	7.9500	7.9500	7.9500	7.9500	+15.217%	10	2,161	-71.321%
2026-02-11	6.9500	6.9500	6.9000	6.9000	+11.290%	21	2,161	-66.957%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+6.897%	6	2,140	-63.226%
2026-01-20	5.8600	5.8600	5.8000	5.8000	-15.942%	56	2,140	-60.690%
2026-01-15	6.9000	6.9000	6.9000	6.9000	+10.577%	3	2,084	-66.957%
2026-01-06	6.2500	6.3000	6.2400	6.2400	0.000%	2,081	2,081	-63.462%