Dark

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

EOD

Sep 24, 2026

0.5700-9.524%(-0.0600)10,891

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6300	0.6400	0.5300	0.5700	-9.524%	10,891	52,858	0.000%
2026-09-23	0.7900	0.7900	0.5800	0.6300	-30.000%	4,580	43,742	-9.524%
2026-09-22	0.8900	0.9000	0.8000	0.9000	-3.226%	1,186	42,669	-36.667%
2026-09-21	0.9200	0.9400	0.8600	0.9300	+16.250%	278	43,105	-38.710%
2026-09-18	0.8000	0.8100	0.7600	0.8000	-16.667%	713	43,011	-28.750%
2026-09-17	0.9300	0.9600	0.8900	0.9600	+12.941%	572	42,470	-40.625%
2026-09-16	0.9700	1.0500	0.8500	0.8500	-9.574%	6,801	42,202	-32.941%
2026-09-15	0.8300	0.9400	0.8300	0.9400	-1.053%	3,502	42,519	-39.362%
2026-09-14	0.7900	1.0100	0.7800	0.9500	+20.253%	294	40,216	-40.000%
2026-09-11	0.9500	0.9800	0.7800	0.7900	-11.236%	1,521	40,007	-27.848%
2026-09-10	0.8700	0.9500	0.8600	0.8900	-16.038%	6,182	39,047	-35.955%
2026-09-09	1.2200	1.2500	0.9800	1.0600	-13.115%	1,022	34,131	-46.226%
2026-09-08	1.2500	1.2500	1.1400	1.2200	0.000%	792	33,829	-53.279%
2026-09-04	1.3000	1.3400	1.2200	1.2200	-2.400%	957	34,260	-53.279%
2026-09-03	1.3200	1.3300	1.2400	1.2500	+4.167%	729	34,260	-54.400%
2026-09-02	1.1900	1.2000	1.1800	1.2000	-0.826%	130	33,751	-52.500%
2026-09-01	1.2800	1.3800	1.2100	1.2100	-3.968%	660	36,700	-52.893%
2026-08-31	1.2700	1.2900	1.2000	1.2600	-11.268%	12,412	36,602	-54.762%
2026-08-28	1.6100	1.7800	1.4200	1.4200	-12.883%	326	25,277	-59.859%
2026-08-27	1.6700	1.7100	1.6000	1.6300	-3.550%	438	25,198	-65.031%
2026-08-26	1.7300	1.7300	1.6500	1.6900	-3.977%	281	25,197	-66.272%
2026-08-25	1.6100	1.7600	1.5700	1.7600	+25.714%	6,266	25,005	-67.614%
2026-08-24	1.4300	1.5000	1.4000	1.4000	+12.000%	402	22,827	-59.286%
2026-08-21	1.2800	1.3000	1.2300	1.2500	-9.420%	341	22,788	-54.400%
2026-08-20	1.3800	1.4000	1.3500	1.3800	-14.286%	585	22,717	-58.696%
2026-08-19	1.5200	1.6100	1.4500	1.6100	+42.478%	578	22,191	-64.596%
2026-08-18	1.0000	1.1300	1.0000	1.1300	+9.709%	361	22,452	-49.558%
2026-08-17	1.1200	1.1500	1.0300	1.0300	-16.260%	1,758	22,501	-44.660%
2026-08-14	1.2900	1.2900	1.2300	1.2300	-13.380%	357	22,114	-53.659%
2026-08-13	1.4200	1.5600	1.3900	1.4200	+9.231%	2,012	21,936	-59.859%
2026-08-12	1.3800	1.3800	1.3000	1.3000	-7.143%	282	21,459	-56.154%
2026-08-11	1.3900	1.4400	1.3800	1.4000	+4.478%	1,858	22,380	-59.286%
2026-08-10	1.4500	1.4500	1.3400	1.3400	-14.650%	1,137	22,879	-57.463%
2026-08-07	1.6200	1.6200	1.5700	1.5700	+0.641%	384	23,068	-63.694%
2026-08-06	1.7300	1.7300	1.5600	1.5600	-13.333%	35	22,782	-63.462%
2026-08-05	1.8000	1.8600	1.7700	1.8000	+5.263%	181	22,780	-68.333%
2026-08-04	1.7200	1.7200	1.7000	1.7100	+3.636%	26	24,111	-66.667%
2026-08-03	1.5700	1.6600	1.5400	1.6500	+10.000%	1,924	24,126	-65.455%
2026-07-31	1.5200	1.5200	1.4000	1.5000	-12.791%	2,115	24,568	-62.000%
2026-07-30	1.6400	1.7300	1.6300	1.7200	+2.381%	5,097	26,186	-66.860%
2026-07-29	2.1200	2.1300	1.6300	1.6800	-23.288%	2,628	26,234	-66.071%
2026-07-28	2.1100	2.2500	2.1100	2.1900	+6.829%	49	27,685	-73.973%
2026-07-27	2.0800	2.0800	2.0500	2.0500	+4.592%	24	27,719	-72.195%
2026-07-24	1.9600	2.0500	1.9200	1.9600	0.000%	410	27,711	-70.918%
2026-07-23	1.8200	1.9700	1.8100	1.9600	0.000%	1,091	28,097	-70.918%
2026-07-22	2.0500	2.1100	1.9600	1.9600	-4.854%	563	28,715	-70.918%
2026-07-21	1.9500	2.0600	1.9500	2.0600	-3.286%	68	28,665	-72.330%
2026-07-20	2.1700	2.1700	2.0800	2.1300	-13.061%	361	28,678	-73.239%
2026-07-17	2.5300	2.5800	2.4200	2.4500	+7.456%	3,026	28,445	-76.735%
2026-07-16	2.1700	2.2800	2.1200	2.2800	-3.797%	3,109	26,269	-75.000%
2026-07-15	2.3600	2.4200	2.3100	2.3700	-1.660%	2,414	24,317	-75.949%
2026-07-14	2.4100	2.4200	2.3100	2.4100	+2.553%	682	22,555	-76.349%
2026-07-13	2.4100	2.4100	2.3500	2.3500	-6.746%	12,105	21,992	-75.745%
2026-07-10	2.5500	2.5900	2.4800	2.5200	-3.077%	2,482	10,819	-77.381%
2026-07-09	2.5000	2.6700	2.4600	2.6000	+3.175%	1,436	8,477	-78.077%
2026-07-08	2.4900	2.5600	2.4800	2.5200	-8.029%	1,545	7,073	-77.381%
2026-07-07	2.7400	2.7400	2.7400	2.7400	-9.272%	1	6,249	-79.197%
2026-07-06	3.0200	3.0200	3.0200	3.0200	-9.309%	1	6,249	-81.126%
2026-07-01	3.4000	3.4000	3.3000	3.3300	-18.780%	227	6,249	-82.883%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-5.530%	1	6,254	-86.098%
2026-06-29	4.3500	4.3500	4.3400	4.3400	+0.231%	66	6,254	-86.866%
2026-06-26	4.2500	4.3500	4.2500	4.3300	-4.204%	162	6,254	-86.836%
2026-06-25	4.5200	4.5200	4.5200	4.5200	-0.221%	2	6,257	-87.389%
2026-06-24	4.5300	4.5300	4.5300	4.5300	+1.798%	1	6,257	-87.417%
2026-06-18	4.4500	4.4500	4.4500	4.4500	+14.103%	1	6,459	-87.191%
2026-06-17	3.9000	3.9000	3.9000	3.9000	+4.000%	201	6,459	-85.385%
2026-06-15	3.7500	3.7500	3.7500	3.7500	-2.344%	1	6,459	-84.800%
2026-06-11	3.8400	3.8400	3.8400	3.8400	+18.154%	25	6,459	-85.156%
2026-06-09	3.2100	3.2500	3.2100	3.2500	-1.515%	2	6,459	-82.462%
2026-06-05	3.3000	3.3000	3.3000	3.3000	-8.333%	2	6,457	-82.727%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+5.263%	3	6,459	-84.167%
2026-06-03	3.5000	3.5000	3.4200	3.4200	-7.817%	3	6,461	-83.333%
2026-06-02	3.7100	3.7100	3.7100	3.7100	+12.085%	1	6,463	-84.636%
2026-06-01	3.3100	3.3100	3.3100	3.3100	-6.761%	1	6,463	-82.779%
2026-05-29	3.5500	3.5500	3.5500	3.5500	-1.934%	1	6,463	-83.944%
2026-05-28	3.5700	3.6200	3.5500	3.6200	+6.471%	1,910	6,463	-84.254%
2026-05-27	3.4500	3.4500	3.3000	3.4000	+0.592%	1,533	5,752	-83.235%
2026-05-26	3.5500	3.5500	3.3500	3.3800	+6.289%	13	4,530	-83.136%
2026-05-22	3.0500	3.1800	3.0400	3.1800	+3.247%	25	4,528	-82.075%
2026-05-21	2.8600	3.1000	2.8400	3.0800	+0.984%	296	4,515	-81.494%
2026-05-20	2.7500	3.0500	2.7500	3.0500	+19.608%	22	4,515	-81.311%
2026-05-19	2.6500	2.6900	2.5500	2.5500	-10.839%	229	4,305	-77.647%
2026-05-18	2.8400	3.0000	2.7900	2.8600	+0.351%	220	4,305	-80.070%
2026-05-15	2.9400	2.9700	2.8500	2.8500	-18.571%	656	4,305	-80.000%
2026-05-14	3.6000	3.6000	3.5000	3.5000	+3.858%	3,067	3,755	-83.714%
2026-05-13	3.3500	3.3700	3.3500	3.3700	-0.882%	201	795	-83.086%
2026-05-12	3.4000	3.4000	3.4000	3.4000	-7.357%	1	795	-83.235%
2026-05-04	3.8500	3.8500	3.6700	3.6700	-8.933%	10	795	-84.469%
2026-05-01	4.0500	4.0900	4.0300	4.0300	+6.897%	13	805	-85.856%
2026-04-30	3.7700	3.7700	3.7700	3.7700	-4.557%	3	805	-84.881%
2026-04-29	3.9500	3.9500	3.9500	3.9500	-12.222%	2	805	-85.570%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	805	-87.333%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-8.333%	1	806	-87.045%
2026-04-17	4.8000	4.8000	4.8000	4.8000	+8.108%	20	805	-88.125%
2026-04-16	4.4300	4.4400	4.4300	4.4400	-16.226%	10	793	-87.162%
2026-04-08	5.3000	5.3000	5.3000	5.3000	+9.731%	1	788	-89.245%
2026-04-07	4.8300	4.8300	4.8300	4.8300	-4.167%	20	788	-88.199%
2026-03-20	5.0400	5.0400	5.0400	5.0400	-9.677%	20	808	-88.690%
2026-03-12	5.4600	5.5800	5.4500	5.5800	-2.105%	24	808	-89.785%
2026-03-11	5.7000	5.7000	5.7000	5.7000	-16.176%	20	793	-90.000%
2026-03-09	6.8000	6.8000	6.8000	6.8000	+4.294%	2	793	-91.618%
2026-03-06	6.1500	6.5200	6.1500	6.5200	+0.308%	4	793	-91.258%
2026-03-05	6.3000	6.5000	6.3000	6.5000	-4.832%	6	791	-91.231%
2026-03-04	6.8300	6.8300	6.8300	6.8300	-12.436%	182	786	-91.654%
2026-02-27	7.6500	7.8000	7.6500	7.8000	+9.705%	20	640	-92.692%
2026-02-23	7.1100	7.1100	7.1100	7.1100	-1.250%	15	620	-91.983%
2026-02-18	7.3200	7.3200	7.2000	7.2000	+16.129%	12	629	-92.083%
2026-02-11	6.2000	6.2000	6.2000	6.2000	+20.388%	1	617	-90.806%
2026-02-03	5.1500	5.1500	5.1500	5.1500	-8.036%	2	616	-88.932%
2026-01-28	5.5500	5.6300	5.5500	5.6000	-9.677%	40	614	-89.821%
2026-01-26	6.2000	6.2000	6.1800	6.2000	+18.095%	47	604	-90.806%
2026-01-21	5.2500	5.2500	5.2500	5.2500	+0.575%	1	564	-89.143%
2026-01-20	5.2200	5.2200	5.2200	5.2200	-13.000%	10	563	-89.080%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+5.263%	4	563	-90.500%
2026-01-06	5.7000	5.7000	5.7000	5.7000	-8.065%	500	559	-90.000%
2025-12-29	6.2000	6.2000	6.2000	6.2000	+1.806%	7	60	-90.806%
2025-12-24	6.0900	6.0900	6.0900	6.0900	+0.329%	13	40	-90.640%
2025-12-23	6.0700	6.0700	6.0700	6.0700	0.000%	40	40	-90.610%