Dark

TLT20261218C85
TLT Dec 18 2026 85.00 Call (TLT261218C00085000)
option OPRA

EOD

Sep 24, 2026

0.4100-10.870%(-0.0500)2,453

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4600	0.4700	0.3900	0.4100	-10.870%	2,453	42,883	0.000%
2026-09-23	0.5500	0.5500	0.3600	0.4600	-26.984%	2,494	41,488	-10.870%
2026-09-22	0.6700	0.6700	0.5700	0.6300	-4.545%	764	40,662	-34.921%
2026-09-21	0.6900	0.6900	0.6200	0.6600	+13.793%	1,148	41,192	-37.879%
2026-09-18	0.6900	0.6900	0.5500	0.5800	-14.706%	2,050	41,225	-29.310%
2026-09-17	0.6800	0.7000	0.6400	0.6800	+6.250%	3,095	40,322	-39.706%
2026-09-16	0.7400	0.7900	0.6300	0.6400	-11.111%	8,038	38,271	-35.938%
2026-09-15	0.6300	0.7300	0.6200	0.7200	+5.882%	7,387	31,833	-43.056%
2026-09-14	0.5900	0.7600	0.5500	0.6800	+19.298%	9,464	34,506	-39.706%
2026-09-11	0.6900	0.7100	0.5600	0.5700	-16.176%	1,291	27,897	-28.070%
2026-09-10	0.6800	0.7100	0.6400	0.6800	-12.821%	3,439	28,345	-39.706%
2026-09-09	0.9400	0.9400	0.7200	0.7800	-11.364%	2,086	26,974	-47.436%
2026-09-08	0.9600	0.9700	0.8400	0.8800	-4.348%	2,825	26,746	-53.409%
2026-09-04	0.9500	1.0100	0.9200	0.9200	-1.075%	837	25,628	-55.435%
2026-09-03	1.0200	1.0300	0.9300	0.9300	+3.333%	602	25,628	-55.914%
2026-09-02	0.9500	0.9600	0.8900	0.9000	-3.226%	526	25,116	-54.444%
2026-09-01	0.9500	1.0600	0.9200	0.9300	-1.064%	983	24,740	-55.914%
2026-08-31	1.0000	1.0000	0.9200	0.9400	-14.545%	1,231	24,926	-56.383%
2026-08-28	1.2600	1.3900	1.0900	1.1000	-14.729%	1,424	24,605	-62.727%
2026-08-27	1.2800	1.3600	1.2700	1.2900	-6.522%	731	23,698	-68.217%
2026-08-26	1.3500	1.3800	1.3000	1.3800	-2.817%	2,352	23,613	-70.290%
2026-08-25	1.2400	1.4200	1.2100	1.4200	+29.091%	1,513	22,690	-71.127%
2026-08-24	1.0600	1.1800	1.0600	1.1000	+14.583%	1,823	22,484	-62.727%
2026-08-21	0.9900	1.0000	0.9400	0.9600	-8.571%	920	21,900	-57.292%
2026-08-20	1.0500	1.1100	1.0100	1.0500	-12.500%	1,696	21,979	-60.952%
2026-08-19	1.1500	1.2300	1.1200	1.2000	+41.176%	2,027	21,783	-65.833%
2026-08-18	0.8000	0.8700	0.7700	0.8500	+7.595%	1,092	21,439	-51.765%
2026-08-17	0.8400	0.8700	0.7700	0.7900	-15.054%	2,482	20,982	-48.101%
2026-08-14	0.9600	1.0000	0.9200	0.9300	-13.889%	1,559	19,899	-55.914%
2026-08-13	1.1000	1.2100	1.0700	1.0800	+9.091%	1,148	20,551	-62.037%
2026-08-12	1.0800	1.0800	0.9800	0.9900	-7.477%	1,729	19,693	-58.586%
2026-08-11	1.0800	1.0800	1.0400	1.0700	+4.902%	1,936	18,675	-61.682%
2026-08-10	1.0600	1.0700	1.0200	1.0200	-12.821%	195	18,552	-59.804%
2026-08-07	1.2400	1.2400	1.1600	1.1700	-5.645%	129	18,420	-64.957%
2026-08-06	1.3800	1.3800	1.2100	1.2400	-12.057%	298	18,345	-66.935%
2026-08-05	1.3900	1.4600	1.3900	1.4100	+0.714%	266	18,106	-70.922%
2026-08-04	1.3300	1.4000	1.3100	1.4000	+9.375%	499	18,206	-70.714%
2026-08-03	1.2300	1.3000	1.2000	1.2800	+4.918%	1,871	17,999	-67.969%
2026-07-31	1.2300	1.2400	1.1100	1.2200	-7.576%	1,097	16,946	-66.393%
2026-07-30	1.3300	1.3500	1.2700	1.3200	-2.222%	90	16,383	-68.939%
2026-07-29	1.7100	1.7100	1.3200	1.3500	-22.414%	7,303	16,364	-69.630%
2026-07-28	1.6600	1.7500	1.6600	1.7400	+8.075%	124	9,627	-76.437%
2026-07-27	1.6000	1.6400	1.6000	1.6100	+5.229%	60	9,519	-74.534%
2026-07-24	1.5800	1.6400	1.5300	1.5300	-3.165%	28	9,516	-73.203%
2026-07-23	1.4700	1.5800	1.4600	1.5800	+2.597%	1,415	9,791	-74.051%
2026-07-22	1.6200	1.6600	1.5400	1.5400	-7.229%	1,085	10,942	-73.377%
2026-07-21	1.5800	1.6600	1.5500	1.6600	-2.353%	2,386	11,750	-75.301%
2026-07-20	1.8200	1.8400	1.6400	1.7000	-13.706%	632	13,160	-75.882%
2026-07-17	2.0600	2.0800	1.9700	1.9700	+12.571%	568	13,571	-79.188%
2026-07-16	1.7500	1.7500	1.7500	1.7500	-7.407%	1,010	13,301	-76.571%
2026-07-15	1.8500	1.9200	1.8500	1.8900	-2.073%	167	12,301	-78.307%
2026-07-14	1.8800	1.9500	1.8800	1.9300	+1.579%	307	12,294	-78.756%
2026-07-13	1.9400	1.9600	1.8800	1.9000	-6.863%	140	12,294	-78.421%
2026-07-10	2.0300	2.1000	2.0000	2.0400	-3.318%	807	12,299	-79.902%
2026-07-09	2.0100	2.1600	2.0100	2.1100	+3.431%	861	12,108	-80.569%
2026-07-08	2.0700	2.0700	1.9600	2.0400	-5.556%	525	11,507	-79.902%
2026-07-07	2.3800	2.3800	2.1600	2.1600	-15.294%	2,028	11,449	-81.019%
2026-07-06	2.5400	2.5500	2.4600	2.5500	-2.672%	1,952	9,962	-83.922%
2026-07-02	2.6200	2.6200	2.6200	2.6200	-3.321%	1	8,868	-84.351%
2026-07-01	2.7300	3.0500	2.7000	2.7100	-19.345%	8	8,868	-84.871%
2026-06-30	3.4400	3.4400	3.3600	3.3600	-8.447%	30	8,877	-87.798%
2026-06-29	3.6500	3.6700	3.6500	3.6700	+1.944%	50	8,861	-88.828%
2026-06-26	3.4800	3.6500	3.4800	3.6000	-2.703%	89	8,876	-88.611%
2026-06-25	3.9000	3.9000	3.7000	3.7000	-2.632%	2	8,824	-88.919%
2026-06-24	3.6100	3.8400	3.6100	3.8000	+23.779%	29	8,825	-89.211%
2026-06-23	3.1500	3.1600	3.0700	3.0700	+1.656%	34	8,816	-86.645%
2026-06-22	3.1700	3.1700	3.0200	3.0200	-13.467%	2,076	8,782	-86.424%
2026-06-18	3.7500	3.8000	3.4900	3.4900	+8.385%	63	6,724	-88.252%
2026-06-17	3.3100	3.3100	3.2200	3.2200	-1.227%	27	6,724	-87.267%
2026-06-16	3.3000	3.3000	3.2600	3.2600	+7.947%	11	6,724	-87.423%
2026-06-15	3.1500	3.1500	3.0200	3.0200	+3.072%	73	6,661	-86.424%
2026-06-12	2.9400	2.9400	2.9300	2.9300	-9.846%	4	6,661	-86.007%
2026-06-11	2.8700	3.2500	2.7700	3.2500	+19.926%	89	6,661	-87.385%
2026-06-10	2.8500	2.8500	2.6600	2.7100	-2.518%	851	6,580	-84.871%
2026-06-09	2.7500	2.7800	2.6800	2.7800	+1.091%	3,655	6,903	-85.252%
2026-06-08	2.8700	2.8700	2.7200	2.7500	-3.846%	815	4,672	-85.091%
2026-06-05	2.7200	2.8600	2.7200	2.8600	-4.983%	15	4,169	-85.664%
2026-06-04	3.0500	3.0500	3.0100	3.0100	+4.152%	8	4,169	-86.379%
2026-06-03	2.8900	2.8900	2.8900	2.8900	-5.863%	10	4,166	-85.813%
2026-06-02	3.1200	3.1500	3.0700	3.0700	+4.068%	5	4,158	-86.645%
2026-06-01	2.7800	2.9600	2.7400	2.9500	-2.640%	250	4,157	-86.102%
2026-05-29	3.0800	3.0800	3.0300	3.0300	-0.656%	21	4,325	-86.469%
2026-05-28	2.8900	3.0500	2.8900	3.0500	+7.394%	25	4,317	-86.557%
2026-05-27	2.9200	2.9200	2.8300	2.8400	+0.353%	3,020	4,337	-85.563%
2026-05-26	2.9700	2.9700	2.8300	2.8300	+4.044%	81	1,371	-85.512%
2026-05-22	2.6900	2.7200	2.5700	2.7200	+3.422%	45	1,368	-84.926%
2026-05-21	2.3800	2.6300	2.3600	2.6300	+3.137%	18	1,367	-84.411%
2026-05-20	2.2500	2.6100	2.2300	2.5500	+13.839%	191	1,367	-83.922%
2026-05-19	2.2200	2.2800	2.1800	2.2400	-7.819%	108	1,281	-81.696%
2026-05-18	2.3900	2.4800	2.3400	2.4300	+1.674%	585	1,281	-83.128%
2026-05-15	2.4400	2.4800	2.3800	2.3900	-19.257%	112	1,281	-82.845%
2026-05-14	3.0000	3.0000	2.9600	2.9600	+5.338%	201	583	-86.149%
2026-05-13	2.8900	2.8900	2.7600	2.8100	-1.748%	101	484	-85.409%
2026-05-12	2.9300	2.9300	2.8600	2.8600	-11.180%	16	484	-85.664%
2026-05-11	3.3600	3.3600	3.2100	3.2200	-5.848%	154	484	-87.267%
2026-05-07	3.4700	3.4700	3.4200	3.4200	-7.568%	32	381	-88.012%
2026-05-06	3.7000	3.7000	3.7000	3.7000	+12.121%	2	381	-88.919%
2026-05-05	3.2300	3.3000	3.2000	3.3000	+5.096%	65	383	-87.576%
2026-05-04	3.1500	3.1500	3.1400	3.1400	-10.029%	3	318	-86.943%
2026-05-01	3.4800	3.5000	3.4400	3.4900	-4.384%	100	230	-88.252%
2026-04-28	3.6500	3.6500	3.6500	3.6500	-3.947%	2	230	-88.767%
2026-04-27	3.8000	3.8000	3.8000	3.8000	-7.767%	2	230	-89.211%
2026-04-22	4.1200	4.1200	4.1200	4.1200	-1.199%	5	231	-90.049%
2026-04-16	4.1700	4.1700	4.1700	4.1700	-6.292%	1	234	-90.168%
2026-04-08	4.4500	4.4500	4.4500	4.4500	-1.111%	2	233	-90.787%
2026-04-07	4.1700	4.5000	4.1700	4.5000	+3.448%	6	235	-90.889%
2026-04-02	4.3500	4.3500	4.3500	4.3500	-4.185%	3	230	-90.575%
2026-04-01	4.5400	4.5400	4.5400	4.5400	-4.421%	2	230	-90.969%
2026-03-30	4.6600	4.7500	4.6600	4.7500	+5.556%	60	228	-91.368%
2026-03-24	4.3500	4.5000	4.2500	4.5000	-0.662%	8	209	-90.889%
2026-03-23	4.5300	4.5300	4.5300	4.5300	+1.798%	2	209	-90.949%
2026-03-20	4.6300	4.6300	4.4500	4.4500	-7.292%	3	209	-90.787%
2026-03-18	4.9500	5.0000	4.8000	4.8000	-5.325%	67	208	-91.458%
2026-03-17	5.0600	5.0700	5.0600	5.0700	+3.049%	3	177	-91.913%
2026-03-16	4.9200	4.9200	4.9200	4.9200	+1.653%	19	176	-91.667%
2026-03-13	4.8400	4.8400	4.8400	4.8400	-2.419%	1	195	-91.529%
2026-03-12	5.0100	5.0100	4.9600	4.9600	-0.201%	20	195	-91.734%
2026-03-11	5.4000	5.4000	4.9700	4.9700	-14.014%	30	185	-91.751%
2026-03-10	5.7800	5.7800	5.7800	5.7800	+5.091%	9	156	-92.907%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-5.172%	10	147	-92.545%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-4.918%	4	147	-92.931%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-3.937%	36	143	-93.279%
2026-03-02	6.3500	6.3500	6.3500	6.3500	-0.470%	2	143	-93.543%
2026-02-23	6.2700	6.3800	6.2700	6.3800	-0.313%	57	143	-93.574%
2026-02-20	6.4000	6.4000	6.4000	6.4000	+1.587%	5	166	-93.594%
2026-02-19	6.3000	6.3000	6.3000	6.3000	-6.528%	16	166	-93.492%
2026-02-17	6.7700	6.7700	6.7400	6.7400	+20.357%	18	150	-93.917%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+16.667%	1	132	-92.679%
2026-02-02	4.8000	4.8000	4.8000	4.8000	-2.834%	6	131	-91.458%
2026-01-30	4.8500	4.9400	4.8500	4.9400	-7.836%	25	125	-91.700%
2026-01-26	5.3600	5.3600	5.3600	5.3600	+1.323%	1	100	-92.351%
2026-01-23	5.1500	5.2900	5.1500	5.2900	-0.189%	23	100	-92.250%
2026-01-16	5.3200	5.4000	5.2500	5.3000	-0.935%	24	77	-92.264%
2026-01-09	5.3500	5.3500	5.3500	5.3500	+2.885%	1	77	-92.336%
2026-01-08	5.2000	5.2000	5.2000	5.2000	-5.797%	1	76	-92.115%
2026-01-07	5.5200	5.5200	5.5200	5.5200	+9.307%	15	75	-92.572%
2026-01-06	5.1000	5.1000	5.0500	5.0500	0.000%	60	60	-91.881%