Dark

TLT20261218C86
TLT Dec 18 2026 86.00 Call (TLT261218C00086000)
option OPRA

EOD

Aug 5, 2026

1.10+1.852%(+0.02)5,020

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0900	1.1300	1.0800	1.1000	+1.852%	5,020	19,527	0.000%
2026-08-04	1.0400	1.0800	1.0200	1.0800	+9.091%	101	14,773	+1.852%
2026-08-03	0.9800	1.0100	0.9700	0.9900	+11.236%	145	14,736	+11.111%
2026-07-31	0.9200	0.9300	0.8500	0.8900	-15.238%	262	14,839	+23.596%
2026-07-30	1.0500	1.0600	1.0100	1.0500	+5.000%	246	14,700	+4.762%
2026-07-29	1.3500	1.3500	1.0000	1.0000	-27.007%	261	14,622	+10.000%
2026-07-28	1.3100	1.3700	1.3100	1.3700	+3.788%	1,414	14,564	-19.708%
2026-07-27	1.3000	1.3200	1.2600	1.3200	+7.317%	55	13,968	-16.667%
2026-07-24	1.3000	1.3200	1.2200	1.2300	-3.150%	10	14,009	-10.569%
2026-07-23	1.0300	1.2700	1.0300	1.2700	+0.794%	1,004	14,488	-13.386%
2026-07-22	1.2800	1.3000	1.2300	1.2600	-1.563%	645	14,725	-12.698%
2026-07-21	1.2700	1.2800	1.2400	1.2800	-3.030%	847	14,717	-14.063%
2026-07-20	1.4000	1.4000	1.3100	1.3200	-15.385%	160	14,194	-16.667%
2026-07-17	1.6100	1.6100	1.5500	1.5600	+12.230%	801	14,114	-29.487%
2026-07-16	1.3600	1.4000	1.3200	1.3900	-4.795%	40	14,311	-20.863%
2026-07-15	1.4600	1.4600	1.4600	1.4600	-2.013%	114	14,332	-24.658%
2026-07-14	1.5400	1.5400	1.4900	1.4900	-1.325%	68	14,362	-26.174%
2026-07-13	1.5100	1.5200	1.4800	1.5100	-6.211%	70	14,418	-27.152%
2026-07-10	1.6100	1.6400	1.6100	1.6100	-1.829%	28	14,406	-31.677%
2026-07-09	1.6000	1.6400	1.6000	1.6400	+5.806%	4	14,400	-32.927%
2026-07-08	1.6300	1.6600	1.5500	1.5500	-10.920%	232	14,398	-29.032%
2026-07-07	1.9300	1.9300	1.7400	1.7400	-15.534%	120	14,234	-36.782%
2026-07-06	2.0900	2.0900	2.0000	2.0600	-4.630%	5,981	14,135	-46.602%
2026-07-02	2.1000	2.2400	2.0900	2.1600	-7.692%	279	9,352	-49.074%
2026-07-01	2.2500	2.3600	2.2500	2.3400	-16.129%	19	9,352	-52.991%
2026-06-30	2.7900	2.7900	2.7900	2.7900	-7.309%	1	9,353	-60.573%
2026-06-29	3.0100	3.0100	3.0100	3.0100	+0.669%	5	9,354	-63.455%
2026-06-26	2.9600	3.0700	2.9600	2.9900	-5.079%	10,702	9,356	-63.211%
2026-06-25	3.2000	3.2000	3.1500	3.1500	0.000%	7	14,331	-65.079%
2026-06-24	3.0000	3.2000	3.0000	3.1500	+23.529%	87	14,334	-65.079%
2026-06-23	2.5500	2.5500	2.5500	2.5500	-0.778%	1	14,361	-56.863%
2026-06-22	2.5900	2.6200	2.5300	2.5700	-15.738%	2,008	14,361	-57.198%
2026-06-18	3.1500	3.1500	3.0500	3.0500	+10.108%	5	12,871	-63.934%
2026-06-17	2.7200	2.7700	2.7200	2.7700	+2.593%	56	12,871	-60.289%
2026-06-16	2.7000	2.7000	2.7000	2.7000	+5.882%	10,000	12,871	-59.259%
2026-06-12	2.5200	2.5500	2.5200	2.5500	-4.851%	4	2,878	-56.863%
2026-06-11	2.4300	2.7300	2.4200	2.6800	+19.111%	64	2,878	-58.955%
2026-06-10	2.3400	2.3400	2.1800	2.2500	-1.316%	316	2,874	-51.111%
2026-06-09	2.3600	2.3800	2.2800	2.2800	+0.441%	248	2,631	-51.754%
2026-06-08	2.3000	2.3000	2.2500	2.2700	-5.809%	8	2,482	-51.542%
2026-06-05	2.2400	2.4100	2.2400	2.4100	-3.984%	410	2,483	-54.357%
2026-06-04	2.5700	2.5700	2.5100	2.5100	+3.292%	11	2,360	-56.175%
2026-06-03	2.4300	2.4500	2.3700	2.4300	-5.814%	27	2,366	-54.733%
2026-06-02	2.6400	2.6400	2.5100	2.5800	+4.453%	111	2,380	-57.364%
2026-06-01	2.4000	2.4700	2.4000	2.4700	-4.633%	4	2,409	-55.466%
2026-05-29	2.5800	2.5900	2.5800	2.5900	+0.778%	3	2,409	-57.529%
2026-05-28	2.4900	2.5700	2.4900	2.5700	+7.531%	6	2,411	-57.198%
2026-05-27	2.4500	2.4600	2.3900	2.3900	-0.417%	156	2,414	-53.975%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+7.143%	5	2,437	-54.167%
2026-05-22	2.2400	2.2400	2.2400	2.2400	+1.818%	1	2,440	-50.893%
2026-05-21	2.0300	2.2000	2.0300	2.2000	+2.326%	52	2,440	-50.000%
2026-05-20	1.8800	2.1900	1.8800	2.1500	+13.158%	24	2,440	-48.837%
2026-05-19	1.8600	1.9000	1.8000	1.9000	-3.553%	11	2,426	-42.105%
2026-05-18	1.9900	2.0400	1.9700	1.9700	-2.475%	66	2,426	-44.162%
2026-05-15	2.0200	2.0600	1.9800	2.0200	-16.529%	67	2,426	-45.545%
2026-05-14	2.5500	2.5500	2.4200	2.4200	+1.681%	10	2,417	-54.545%
2026-05-13	2.4300	2.4300	2.3300	2.3800	-3.252%	36	2,413	-53.782%
2026-05-12	2.4800	2.4800	2.4400	2.4600	-8.550%	51	2,413	-55.285%
2026-05-11	2.8600	2.8600	2.6900	2.6900	-11.803%	741	2,413	-59.108%
2026-05-07	3.1200	3.1200	3.0500	3.0500	-3.175%	9	1,789	-63.934%
2026-05-06	3.1500	3.1500	3.1500	3.1500	+9.375%	5	1,796	-65.079%
2026-05-05	2.8300	2.8800	2.8300	2.8800	+8.679%	21	1,796	-61.806%
2026-05-04	2.7300	2.7700	2.6400	2.6500	-12.252%	22	1,775	-58.491%
2026-05-01	3.0500	3.0500	3.0200	3.0200	+4.498%	2	1,769	-63.576%
2026-04-30	2.8900	2.8900	2.8900	2.8900	-1.365%	1	1,769	-61.938%
2026-04-29	2.8800	2.9500	2.8800	2.9300	-5.484%	1,618	1,769	-62.457%
2026-04-28	3.0500	3.1000	3.0500	3.1000	-5.775%	20	163	-64.516%
2026-04-27	3.2900	3.2900	3.2900	3.2900	-1.791%	2	150	-66.565%
2026-04-24	3.3700	3.3700	3.3500	3.3500	-10.667%	11	150	-67.164%
2026-04-17	3.7500	3.7500	3.7500	3.7500	+13.636%	10	149	-70.667%
2026-04-16	3.4500	3.4500	3.3000	3.3000	-12.000%	7	140	-66.667%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+1.351%	2	133	-70.667%
2026-04-09	3.8000	3.9000	3.7000	3.7000	-9.091%	3	135	-70.270%
2026-04-08	4.0700	4.0700	4.0700	4.0700	+3.562%	1	135	-72.973%
2026-04-07	3.7000	3.9300	3.6500	3.9300	+2.078%	27	135	-72.010%
2026-04-06	3.9000	3.9200	3.8500	3.8500	-2.532%	6	115	-71.429%
2026-04-02	4.1000	4.1000	3.9500	3.9500	-1.741%	4	109	-72.152%
2026-03-31	4.1200	4.1200	4.0200	4.0200	-4.057%	5	109	-72.637%
2026-03-30	4.2600	4.2600	4.1800	4.1900	+11.141%	30	110	-73.747%
2026-03-27	3.7400	3.9000	3.7200	3.7700	-4.071%	31	99	-70.822%
2026-03-26	4.1000	4.1000	3.9000	3.9300	-8.605%	25	88	-72.010%
2026-03-25	4.2600	4.3300	4.2600	4.3000	+7.500%	4	69	-74.419%
2026-03-24	3.8300	4.0000	3.8000	4.0000	-1.235%	7	67	-72.500%
2026-03-23	4.0500	4.0500	4.0500	4.0500	+3.316%	10	61	-72.840%
2026-03-20	4.0300	4.0300	3.9200	3.9200	-14.783%	5	51	-71.939%
2026-03-19	4.6600	4.6600	4.6000	4.6000	+6.977%	4	47	-76.087%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-3.371%	3	51	-74.419%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-18.349%	1	48	-75.281%
2026-03-04	5.4500	5.4500	5.4500	5.4500	-2.679%	4	62	-79.817%
2026-03-03	5.3700	5.6000	5.3700	5.6000	-2.778%	30	62	-80.357%
2026-03-02	5.7400	5.7600	5.6500	5.7600	-7.097%	13	51	-80.903%
2026-02-27	6.2000	6.2000	6.2000	6.2000	+7.826%	9	48	-82.258%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-2.044%	3	49	-80.870%
2026-02-18	5.8700	5.8700	5.8700	5.8700	-3.454%	2	49	-81.261%
2026-02-17	6.1000	6.1000	6.0800	6.0800	+8.961%	8	49	-81.908%
2026-02-12	5.5800	5.5800	5.5800	5.5800	+11.600%	10	41	-80.287%
2026-02-11	4.9400	5.0000	4.9400	5.0000	-0.200%	4	31	-78.000%
2026-02-10	5.0100	5.0100	5.0100	5.0100	+8.913%	1	30	-78.044%
2026-02-09	4.6000	4.6000	4.6000	4.6000	+0.218%	1	31	-76.087%
2026-02-06	4.5000	4.5900	4.5000	4.5900	-0.217%	4	30	-76.035%
2026-02-05	4.6000	4.6000	4.6000	4.6000	+13.580%	2	26	-76.087%
2026-02-03	4.0500	4.0500	4.0500	4.0500	-3.571%	1	24	-72.840%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-7.692%	1	24	-73.810%
2026-01-16	4.5500	4.5500	4.5500	4.5500	-9.363%	1	23	-75.824%
2026-01-15	5.0200	5.0200	5.0200	5.0200	+11.804%	1	23	-78.088%
2026-01-08	4.5900	4.5900	4.4900	4.4900	-8.367%	2	22	-75.501%
2026-01-07	4.9000	4.9000	4.9000	4.9000	+7.692%	1	22	-77.551%
2026-01-06	4.5500	4.5500	4.5500	4.5500	-9.000%	21	22	-75.824%
2025-12-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	0	-78.000%