Dark

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

EOD

Sep 24, 2026

0.3100-11.429%(-0.0400)741

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3400	0.3400	0.2900	0.3100	-11.429%	741	42,313	0.000%
2026-09-23	0.4200	0.4200	0.3200	0.3500	-25.532%	2,054	42,333	-11.429%
2026-09-22	0.5000	0.5000	0.4200	0.4700	-2.083%	1,448	42,668	-34.043%
2026-09-21	0.4700	0.4900	0.4600	0.4800	+11.628%	2,183	42,141	-35.417%
2026-09-18	0.5100	0.5100	0.4000	0.4300	-14.000%	1,838	40,025	-27.907%
2026-09-17	0.5200	0.5200	0.4700	0.5000	+4.167%	3,581	38,657	-38.000%
2026-09-16	0.5800	0.6200	0.4700	0.4800	-12.727%	2,190	38,230	-35.417%
2026-09-15	0.4700	0.5600	0.4700	0.5500	+5.769%	3,310	38,482	-43.636%
2026-09-14	0.4200	0.5600	0.4200	0.5200	+26.829%	7,330	39,133	-40.385%
2026-09-11	0.5100	0.5100	0.4100	0.4100	-16.327%	342	35,422	-24.390%
2026-09-10	0.4900	0.5200	0.4700	0.4900	-18.333%	331	35,357	-36.735%
2026-09-09	0.7200	0.7200	0.5600	0.6000	-13.043%	1,489	35,419	-48.333%
2026-09-08	0.7100	0.7300	0.6600	0.6900	-1.429%	78	33,872	-55.072%
2026-09-04	0.7600	0.7800	0.7000	0.7000	-4.110%	524	34,762	-55.714%
2026-09-03	0.7700	0.7700	0.7100	0.7300	+2.817%	1,412	34,762	-57.534%
2026-09-02	0.7200	0.7500	0.6800	0.7100	-1.389%	1,179	33,716	-56.338%
2026-09-01	0.7800	0.8000	0.7100	0.7200	0.000%	252	32,768	-56.944%
2026-08-31	0.9800	0.9800	0.7000	0.7200	-12.195%	328	32,593	-56.944%
2026-08-28	1.0000	1.0600	0.8200	0.8200	-18.812%	266	32,606	-62.195%
2026-08-27	1.0400	1.0400	1.0100	1.0100	-8.182%	4,282	32,580	-69.307%
2026-08-26	1.0400	1.1000	1.0100	1.1000	-0.901%	5,235	28,575	-71.818%
2026-08-25	0.9300	1.1100	0.9300	1.1100	+32.143%	818	26,949	-72.072%
2026-08-24	0.8200	0.8600	0.7500	0.8400	+18.310%	27	26,325	-63.095%
2026-08-21	0.7600	0.7600	0.7000	0.7100	-8.974%	129	26,323	-56.338%
2026-08-20	0.7600	0.8000	0.7600	0.7800	-17.895%	491	26,623	-60.256%
2026-08-19	0.8800	0.9500	0.8400	0.9500	+48.438%	649	26,620	-67.368%
2026-08-18	0.5600	0.6400	0.5600	0.6400	+10.345%	23	26,666	-51.563%
2026-08-17	0.6100	0.6400	0.5800	0.5800	-17.143%	1,062	26,665	-46.552%
2026-08-14	0.7100	0.7100	0.6900	0.7000	-11.392%	5,070	26,657	-55.714%
2026-08-13	0.8200	0.9100	0.7900	0.7900	+5.333%	260	26,645	-60.759%
2026-08-12	0.7800	0.8000	0.7500	0.7500	-9.639%	5,041	26,575	-58.667%
2026-08-11	0.8100	0.8300	0.7900	0.8300	+7.792%	7,160	27,448	-62.651%
2026-08-10	0.8200	0.8300	0.7700	0.7700	-15.385%	15,055	21,904	-59.740%
2026-08-07	0.9200	0.9200	0.8700	0.9100	-4.211%	238	19,306	-65.934%
2026-08-06	1.0300	1.0300	0.9000	0.9500	-13.636%	581	19,529	-67.368%
2026-08-05	1.0900	1.1300	1.0800	1.1000	+1.852%	5,020	19,527	-71.818%
2026-08-04	1.0400	1.0800	1.0200	1.0800	+9.091%	101	14,773	-71.296%
2026-08-03	0.9800	1.0100	0.9700	0.9900	+11.236%	145	14,736	-68.687%
2026-07-31	0.9200	0.9300	0.8500	0.8900	-15.238%	262	14,839	-65.169%
2026-07-30	1.0500	1.0600	1.0100	1.0500	+5.000%	246	14,700	-70.476%
2026-07-29	1.3500	1.3500	1.0000	1.0000	-27.007%	261	14,622	-69.000%
2026-07-28	1.3100	1.3700	1.3100	1.3700	+3.788%	1,414	14,564	-77.372%
2026-07-27	1.3000	1.3200	1.2600	1.3200	+7.317%	55	13,968	-76.515%
2026-07-24	1.3000	1.3200	1.2200	1.2300	-3.150%	10	14,009	-74.797%
2026-07-23	1.0300	1.2700	1.0300	1.2700	+0.794%	1,004	14,488	-75.591%
2026-07-22	1.2800	1.3000	1.2300	1.2600	-1.563%	645	14,725	-75.397%
2026-07-21	1.2700	1.2800	1.2400	1.2800	-3.030%	847	14,717	-75.781%
2026-07-20	1.4000	1.4000	1.3100	1.3200	-15.385%	160	14,194	-76.515%
2026-07-17	1.6100	1.6100	1.5500	1.5600	+12.230%	801	14,114	-80.128%
2026-07-16	1.3600	1.4000	1.3200	1.3900	-4.795%	40	14,311	-77.698%
2026-07-15	1.4600	1.4600	1.4600	1.4600	-2.013%	114	14,332	-78.767%
2026-07-14	1.5400	1.5400	1.4900	1.4900	-1.325%	68	14,362	-79.195%
2026-07-13	1.5100	1.5200	1.4800	1.5100	-6.211%	70	14,418	-79.470%
2026-07-10	1.6100	1.6400	1.6100	1.6100	-1.829%	28	14,406	-80.745%
2026-07-09	1.6000	1.6400	1.6000	1.6400	+5.806%	4	14,400	-81.098%
2026-07-08	1.6300	1.6600	1.5500	1.5500	-10.920%	232	14,398	-80.000%
2026-07-07	1.9300	1.9300	1.7400	1.7400	-15.534%	120	14,234	-82.184%
2026-07-06	2.0900	2.0900	2.0000	2.0600	-4.630%	5,981	14,135	-84.951%
2026-07-02	2.1000	2.2400	2.0900	2.1600	-7.692%	279	9,352	-85.648%
2026-07-01	2.2500	2.3600	2.2500	2.3400	-16.129%	19	9,352	-86.752%
2026-06-30	2.7900	2.7900	2.7900	2.7900	-7.309%	1	9,353	-88.889%
2026-06-29	3.0100	3.0100	3.0100	3.0100	+0.669%	5	9,354	-89.701%
2026-06-26	2.9600	3.0700	2.9600	2.9900	-5.079%	10,702	9,356	-89.632%
2026-06-25	3.2000	3.2000	3.1500	3.1500	0.000%	7	14,331	-90.159%
2026-06-24	3.0000	3.2000	3.0000	3.1500	+23.529%	87	14,334	-90.159%
2026-06-23	2.5500	2.5500	2.5500	2.5500	-0.778%	1	14,361	-87.843%
2026-06-22	2.5900	2.6200	2.5300	2.5700	-15.738%	2,008	14,361	-87.938%
2026-06-18	3.1500	3.1500	3.0500	3.0500	+10.108%	5	12,871	-89.836%
2026-06-17	2.7200	2.7700	2.7200	2.7700	+2.593%	56	12,871	-88.809%
2026-06-16	2.7000	2.7000	2.7000	2.7000	+5.882%	10,000	12,871	-88.519%
2026-06-12	2.5200	2.5500	2.5200	2.5500	-4.851%	4	2,878	-87.843%
2026-06-11	2.4300	2.7300	2.4200	2.6800	+19.111%	64	2,878	-88.433%
2026-06-10	2.3400	2.3400	2.1800	2.2500	-1.316%	316	2,874	-86.222%
2026-06-09	2.3600	2.3800	2.2800	2.2800	+0.441%	248	2,631	-86.404%
2026-06-08	2.3000	2.3000	2.2500	2.2700	-5.809%	8	2,482	-86.344%
2026-06-05	2.2400	2.4100	2.2400	2.4100	-3.984%	410	2,483	-87.137%
2026-06-04	2.5700	2.5700	2.5100	2.5100	+3.292%	11	2,360	-87.649%
2026-06-03	2.4300	2.4500	2.3700	2.4300	-5.814%	27	2,366	-87.243%
2026-06-02	2.6400	2.6400	2.5100	2.5800	+4.453%	111	2,380	-87.984%
2026-06-01	2.4000	2.4700	2.4000	2.4700	-4.633%	4	2,409	-87.449%
2026-05-29	2.5800	2.5900	2.5800	2.5900	+0.778%	3	2,409	-88.031%
2026-05-28	2.4900	2.5700	2.4900	2.5700	+7.531%	6	2,411	-87.938%
2026-05-27	2.4500	2.4600	2.3900	2.3900	-0.417%	156	2,414	-87.029%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+7.143%	5	2,437	-87.083%
2026-05-22	2.2400	2.2400	2.2400	2.2400	+1.818%	1	2,440	-86.161%
2026-05-21	2.0300	2.2000	2.0300	2.2000	+2.326%	52	2,440	-85.909%
2026-05-20	1.8800	2.1900	1.8800	2.1500	+13.158%	24	2,440	-85.581%
2026-05-19	1.8600	1.9000	1.8000	1.9000	-3.553%	11	2,426	-83.684%
2026-05-18	1.9900	2.0400	1.9700	1.9700	-2.475%	66	2,426	-84.264%
2026-05-15	2.0200	2.0600	1.9800	2.0200	-16.529%	67	2,426	-84.653%
2026-05-14	2.5500	2.5500	2.4200	2.4200	+1.681%	10	2,417	-87.190%
2026-05-13	2.4300	2.4300	2.3300	2.3800	-3.252%	36	2,413	-86.975%
2026-05-12	2.4800	2.4800	2.4400	2.4600	-8.550%	51	2,413	-87.398%
2026-05-11	2.8600	2.8600	2.6900	2.6900	-11.803%	741	2,413	-88.476%
2026-05-07	3.1200	3.1200	3.0500	3.0500	-3.175%	9	1,789	-89.836%
2026-05-06	3.1500	3.1500	3.1500	3.1500	+9.375%	5	1,796	-90.159%
2026-05-05	2.8300	2.8800	2.8300	2.8800	+8.679%	21	1,796	-89.236%
2026-05-04	2.7300	2.7700	2.6400	2.6500	-12.252%	22	1,775	-88.302%
2026-05-01	3.0500	3.0500	3.0200	3.0200	+4.498%	2	1,769	-89.735%
2026-04-30	2.8900	2.8900	2.8900	2.8900	-1.365%	1	1,769	-89.273%
2026-04-29	2.8800	2.9500	2.8800	2.9300	-5.484%	1,618	1,769	-89.420%
2026-04-28	3.0500	3.1000	3.0500	3.1000	-5.775%	20	163	-90.000%
2026-04-27	3.2900	3.2900	3.2900	3.2900	-1.791%	2	150	-90.578%
2026-04-24	3.3700	3.3700	3.3500	3.3500	-10.667%	11	150	-90.746%
2026-04-17	3.7500	3.7500	3.7500	3.7500	+13.636%	10	149	-91.733%
2026-04-16	3.4500	3.4500	3.3000	3.3000	-12.000%	7	140	-90.606%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+1.351%	2	133	-91.733%
2026-04-09	3.8000	3.9000	3.7000	3.7000	-9.091%	3	135	-91.622%
2026-04-08	4.0700	4.0700	4.0700	4.0700	+3.562%	1	135	-92.383%
2026-04-07	3.7000	3.9300	3.6500	3.9300	+2.078%	27	135	-92.112%
2026-04-06	3.9000	3.9200	3.8500	3.8500	-2.532%	6	115	-91.948%
2026-04-02	4.1000	4.1000	3.9500	3.9500	-1.741%	4	109	-92.152%
2026-03-31	4.1200	4.1200	4.0200	4.0200	-4.057%	5	109	-92.289%
2026-03-30	4.2600	4.2600	4.1800	4.1900	+11.141%	30	110	-92.601%
2026-03-27	3.7400	3.9000	3.7200	3.7700	-4.071%	31	99	-91.777%
2026-03-26	4.1000	4.1000	3.9000	3.9300	-8.605%	25	88	-92.112%
2026-03-25	4.2600	4.3300	4.2600	4.3000	+7.500%	4	69	-92.791%
2026-03-24	3.8300	4.0000	3.8000	4.0000	-1.235%	7	67	-92.250%
2026-03-23	4.0500	4.0500	4.0500	4.0500	+3.316%	10	61	-92.346%
2026-03-20	4.0300	4.0300	3.9200	3.9200	-14.783%	5	51	-92.092%
2026-03-19	4.6600	4.6600	4.6000	4.6000	+6.977%	4	47	-93.261%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-3.371%	3	51	-92.791%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-18.349%	1	48	-93.034%
2026-03-04	5.4500	5.4500	5.4500	5.4500	-2.679%	4	62	-94.312%
2026-03-03	5.3700	5.6000	5.3700	5.6000	-2.778%	30	62	-94.464%
2026-03-02	5.7400	5.7600	5.6500	5.7600	-7.097%	13	51	-94.618%
2026-02-27	6.2000	6.2000	6.2000	6.2000	+7.826%	9	48	-95.000%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-2.044%	3	49	-94.609%
2026-02-18	5.8700	5.8700	5.8700	5.8700	-3.454%	2	49	-94.719%
2026-02-17	6.1000	6.1000	6.0800	6.0800	+8.961%	8	49	-94.901%
2026-02-12	5.5800	5.5800	5.5800	5.5800	+11.600%	10	41	-94.444%
2026-02-11	4.9400	5.0000	4.9400	5.0000	-0.200%	4	31	-93.800%
2026-02-10	5.0100	5.0100	5.0100	5.0100	+8.913%	1	30	-93.812%
2026-02-09	4.6000	4.6000	4.6000	4.6000	+0.218%	1	31	-93.261%
2026-02-06	4.5000	4.5900	4.5000	4.5900	-0.217%	4	30	-93.246%
2026-02-05	4.6000	4.6000	4.6000	4.6000	+13.580%	2	26	-93.261%
2026-02-03	4.0500	4.0500	4.0500	4.0500	-3.571%	1	24	-92.346%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-7.692%	1	24	-92.619%
2026-01-16	4.5500	4.5500	4.5500	4.5500	-9.363%	1	23	-93.187%
2026-01-15	5.0200	5.0200	5.0200	5.0200	+11.804%	1	23	-93.825%
2026-01-08	4.5900	4.5900	4.4900	4.4900	-8.367%	2	22	-93.096%
2026-01-07	4.9000	4.9000	4.9000	4.9000	+7.692%	1	22	-93.673%
2026-01-06	4.5500	4.5500	4.5500	4.5500	-9.000%	21	22	-93.187%
2025-12-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	0	-93.800%