Dark

TLT20261218C84
TLT Dec 18 2026 84.00 Call (TLT261218C00084000)
option OPRA

EOD

Aug 5, 2026

1.80+5.263%(+0.09)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8000	1.8600	1.7700	1.8000	+5.263%	181	22,780	0.000%
2026-08-04	1.7200	1.7200	1.7000	1.7100	+3.636%	26	24,111	+5.263%
2026-08-03	1.5700	1.6600	1.5400	1.6500	+10.000%	1,924	24,126	+9.091%
2026-07-31	1.5200	1.5200	1.4000	1.5000	-12.791%	2,115	24,568	+20.000%
2026-07-30	1.6400	1.7300	1.6300	1.7200	+2.381%	5,097	26,186	+4.651%
2026-07-29	2.1200	2.1300	1.6300	1.6800	-23.288%	2,628	26,234	+7.143%
2026-07-28	2.1100	2.2500	2.1100	2.1900	+6.829%	49	27,685	-17.808%
2026-07-27	2.0800	2.0800	2.0500	2.0500	+4.592%	24	27,719	-12.195%
2026-07-24	1.9600	2.0500	1.9200	1.9600	0.000%	410	27,711	-8.163%
2026-07-23	1.8200	1.9700	1.8100	1.9600	0.000%	1,091	28,097	-8.163%
2026-07-22	2.0500	2.1100	1.9600	1.9600	-4.854%	563	28,715	-8.163%
2026-07-21	1.9500	2.0600	1.9500	2.0600	-3.286%	68	28,665	-12.621%
2026-07-20	2.1700	2.1700	2.0800	2.1300	-13.061%	361	28,678	-15.493%
2026-07-17	2.5300	2.5800	2.4200	2.4500	+7.456%	3,026	28,445	-26.531%
2026-07-16	2.1700	2.2800	2.1200	2.2800	-3.797%	3,109	26,269	-21.053%
2026-07-15	2.3600	2.4200	2.3100	2.3700	-1.660%	2,414	24,317	-24.051%
2026-07-14	2.4100	2.4200	2.3100	2.4100	+2.553%	682	22,555	-25.311%
2026-07-13	2.4100	2.4100	2.3500	2.3500	-6.746%	12,105	21,992	-23.404%
2026-07-10	2.5500	2.5900	2.4800	2.5200	-3.077%	2,482	10,819	-28.571%
2026-07-09	2.5000	2.6700	2.4600	2.6000	+3.175%	1,436	8,477	-30.769%
2026-07-08	2.4900	2.5600	2.4800	2.5200	-8.029%	1,545	7,073	-28.571%
2026-07-07	2.7400	2.7400	2.7400	2.7400	-9.272%	1	6,249	-34.307%
2026-07-06	3.0200	3.0200	3.0200	3.0200	-9.309%	1	6,249	-40.397%
2026-07-01	3.4000	3.4000	3.3000	3.3300	-18.780%	227	6,249	-45.946%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-5.530%	1	6,254	-56.098%
2026-06-29	4.3500	4.3500	4.3400	4.3400	+0.231%	66	6,254	-58.525%
2026-06-26	4.2500	4.3500	4.2500	4.3300	-4.204%	162	6,254	-58.430%
2026-06-25	4.5200	4.5200	4.5200	4.5200	-0.221%	2	6,257	-60.177%
2026-06-24	4.5300	4.5300	4.5300	4.5300	+1.798%	1	6,257	-60.265%
2026-06-18	4.4500	4.4500	4.4500	4.4500	+14.103%	1	6,459	-59.551%
2026-06-17	3.9000	3.9000	3.9000	3.9000	+4.000%	201	6,459	-53.846%
2026-06-15	3.7500	3.7500	3.7500	3.7500	-2.344%	1	6,459	-52.000%
2026-06-11	3.8400	3.8400	3.8400	3.8400	+18.154%	25	6,459	-53.125%
2026-06-09	3.2100	3.2500	3.2100	3.2500	-1.515%	2	6,459	-44.615%
2026-06-05	3.3000	3.3000	3.3000	3.3000	-8.333%	2	6,457	-45.455%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+5.263%	3	6,459	-50.000%
2026-06-03	3.5000	3.5000	3.4200	3.4200	-7.817%	3	6,461	-47.368%
2026-06-02	3.7100	3.7100	3.7100	3.7100	+12.085%	1	6,463	-51.482%
2026-06-01	3.3100	3.3100	3.3100	3.3100	-6.761%	1	6,463	-45.619%
2026-05-29	3.5500	3.5500	3.5500	3.5500	-1.934%	1	6,463	-49.296%
2026-05-28	3.5700	3.6200	3.5500	3.6200	+6.471%	1,910	6,463	-50.276%
2026-05-27	3.4500	3.4500	3.3000	3.4000	+0.592%	1,533	5,752	-47.059%
2026-05-26	3.5500	3.5500	3.3500	3.3800	+6.289%	13	4,530	-46.746%
2026-05-22	3.0500	3.1800	3.0400	3.1800	+3.247%	25	4,528	-43.396%
2026-05-21	2.8600	3.1000	2.8400	3.0800	+0.984%	296	4,515	-41.558%
2026-05-20	2.7500	3.0500	2.7500	3.0500	+19.608%	22	4,515	-40.984%
2026-05-19	2.6500	2.6900	2.5500	2.5500	-10.839%	229	4,305	-29.412%
2026-05-18	2.8400	3.0000	2.7900	2.8600	+0.351%	220	4,305	-37.063%
2026-05-15	2.9400	2.9700	2.8500	2.8500	-18.571%	656	4,305	-36.842%
2026-05-14	3.6000	3.6000	3.5000	3.5000	+3.858%	3,067	3,755	-48.571%
2026-05-13	3.3500	3.3700	3.3500	3.3700	-0.882%	201	795	-46.588%
2026-05-12	3.4000	3.4000	3.4000	3.4000	-7.357%	1	795	-47.059%
2026-05-04	3.8500	3.8500	3.6700	3.6700	-8.933%	10	795	-50.954%
2026-05-01	4.0500	4.0900	4.0300	4.0300	+6.897%	13	805	-55.335%
2026-04-30	3.7700	3.7700	3.7700	3.7700	-4.557%	3	805	-52.255%
2026-04-29	3.9500	3.9500	3.9500	3.9500	-12.222%	2	805	-54.430%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	805	-60.000%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-8.333%	1	806	-59.091%
2026-04-17	4.8000	4.8000	4.8000	4.8000	+8.108%	20	805	-62.500%
2026-04-16	4.4300	4.4400	4.4300	4.4400	-16.226%	10	793	-59.459%
2026-04-08	5.3000	5.3000	5.3000	5.3000	+9.731%	1	788	-66.038%
2026-04-07	4.8300	4.8300	4.8300	4.8300	-4.167%	20	788	-62.733%
2026-03-20	5.0400	5.0400	5.0400	5.0400	-9.677%	20	808	-64.286%
2026-03-12	5.4600	5.5800	5.4500	5.5800	-2.105%	24	808	-67.742%
2026-03-11	5.7000	5.7000	5.7000	5.7000	-16.176%	20	793	-68.421%
2026-03-09	6.8000	6.8000	6.8000	6.8000	+4.294%	2	793	-73.529%
2026-03-06	6.1500	6.5200	6.1500	6.5200	+0.308%	4	793	-72.393%
2026-03-05	6.3000	6.5000	6.3000	6.5000	-4.832%	6	791	-72.308%
2026-03-04	6.8300	6.8300	6.8300	6.8300	-12.436%	182	786	-73.646%
2026-02-27	7.6500	7.8000	7.6500	7.8000	+9.705%	20	640	-76.923%
2026-02-23	7.1100	7.1100	7.1100	7.1100	-1.250%	15	620	-74.684%
2026-02-18	7.3200	7.3200	7.2000	7.2000	+16.129%	12	629	-75.000%
2026-02-11	6.2000	6.2000	6.2000	6.2000	+20.388%	1	617	-70.968%
2026-02-03	5.1500	5.1500	5.1500	5.1500	-8.036%	2	616	-65.049%
2026-01-28	5.5500	5.6300	5.5500	5.6000	-9.677%	40	614	-67.857%
2026-01-26	6.2000	6.2000	6.1800	6.2000	+18.095%	47	604	-70.968%
2026-01-21	5.2500	5.2500	5.2500	5.2500	+0.575%	1	564	-65.714%
2026-01-20	5.2200	5.2200	5.2200	5.2200	-13.000%	10	563	-65.517%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+5.263%	4	563	-70.000%
2026-01-06	5.7000	5.7000	5.7000	5.7000	-8.065%	500	559	-68.421%
2025-12-29	6.2000	6.2000	6.2000	6.2000	+1.806%	7	60	-70.968%
2025-12-24	6.0900	6.0900	6.0900	6.0900	+0.329%	13	40	-70.443%
2025-12-23	6.0700	6.0700	6.0700	6.0700	0.000%	40	40	-70.346%