Dark

TLT20261218C87
TLT Dec 18 2026 87.00 Call (TLT261218C00087000)
option OPRA

EOD

Sep 24, 2026

0.2500-3.846%(-0.0100)17,490

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2600	0.2700	0.2200	0.2500	-3.846%	17,490	60,482	0.000%
2026-09-23	0.2900	0.3300	0.2500	0.2600	-25.714%	482	67,736	-3.846%
2026-09-22	0.3500	0.3500	0.3100	0.3500	-2.778%	1,578	67,642	-28.571%
2026-09-21	0.3600	0.3700	0.3400	0.3600	+9.091%	651	66,665	-30.556%
2026-09-18	0.3100	0.3300	0.3000	0.3300	-10.811%	391	66,083	-24.242%
2026-09-17	0.3800	0.3900	0.3600	0.3700	0.000%	400	66,198	-32.432%
2026-09-16	0.4500	0.4600	0.3700	0.3700	-17.778%	849	66,008	-32.432%
2026-09-15	0.3700	0.4500	0.3700	0.4500	+9.756%	542	65,559	-44.444%
2026-09-14	0.3200	0.4400	0.3200	0.4100	+32.258%	819	65,238	-39.024%
2026-09-11	0.3900	0.4000	0.3000	0.3100	-16.216%	454	64,580	-19.355%
2026-09-10	0.3900	0.4000	0.3500	0.3700	-19.565%	1,033	64,510	-32.432%
2026-09-09	0.5700	0.5700	0.4400	0.4600	-9.804%	421	64,812	-45.652%
2026-09-08	0.5600	0.5700	0.5100	0.5100	-8.929%	220	64,836	-50.980%
2026-09-04	0.5700	0.5900	0.5600	0.5600	-1.754%	701	64,297	-55.357%
2026-09-03	0.5900	0.5900	0.5600	0.5700	+5.556%	113	64,297	-56.140%
2026-09-02	0.5600	0.5600	0.5300	0.5400	-3.571%	5,941	64,382	-53.704%
2026-09-01	0.5800	0.6200	0.5500	0.5600	-1.754%	155	66,189	-55.357%
2026-08-31	0.5900	0.5900	0.5400	0.5700	-10.938%	282	66,105	-56.140%
2026-08-28	0.8000	0.8700	0.6400	0.6400	-18.987%	990	66,081	-60.938%
2026-08-27	0.8200	0.8200	0.7900	0.7900	-4.819%	415	66,157	-68.354%
2026-08-26	0.8000	0.8600	0.8000	0.8300	-4.598%	223	65,987	-69.880%
2026-08-25	0.7100	0.8700	0.7100	0.8700	+38.095%	904	65,880	-71.264%
2026-08-24	0.6300	0.6800	0.6300	0.6300	+16.667%	187	65,509	-60.317%
2026-08-21	0.5800	0.5800	0.5400	0.5400	-14.286%	110	65,538	-53.704%
2026-08-20	0.5900	0.6300	0.5800	0.6300	-7.353%	569	65,700	-60.317%
2026-08-19	0.6600	0.7000	0.6200	0.6800	+38.776%	3,299	65,520	-63.235%
2026-08-18	0.4600	0.4900	0.4600	0.4900	+11.364%	1,030	62,946	-48.980%
2026-08-17	0.4600	0.4700	0.4300	0.4400	-15.385%	1,340	62,936	-43.182%
2026-08-14	0.5500	0.5500	0.5200	0.5200	-13.333%	1,903	62,631	-51.923%
2026-08-13	0.6100	0.6700	0.6000	0.6000	+9.091%	10,328	62,725	-58.333%
2026-08-12	0.6000	0.6100	0.5500	0.5500	-9.836%	85	57,544	-54.545%
2026-08-11	0.6000	0.6200	0.5900	0.6100	+3.390%	85	57,492	-59.016%
2026-08-10	0.6100	0.6100	0.5800	0.5900	-15.714%	1,261	57,442	-57.627%
2026-08-07	0.7200	0.7200	0.6600	0.7000	+2.941%	188	57,427	-64.286%
2026-08-06	0.7700	0.8100	0.6800	0.6800	-21.839%	5,238	57,363	-63.235%
2026-08-05	0.8300	0.8800	0.8300	0.8700	+7.407%	9,359	58,339	-71.264%
2026-08-04	0.8200	0.8300	0.7800	0.8100	+3.846%	10,172	50,056	-69.136%
2026-08-03	0.7300	0.7800	0.7300	0.7800	+5.405%	482	46,359	-67.949%
2026-07-31	0.7300	0.7400	0.6400	0.7400	-7.500%	230	46,372	-66.216%
2026-07-30	0.7700	0.8400	0.7700	0.8000	+2.564%	105	46,401	-68.750%
2026-07-29	1.0700	1.0700	0.7800	0.7800	-27.103%	10,353	46,441	-67.949%
2026-07-28	1.0500	1.1000	1.0500	1.0700	+1.905%	120	36,676	-76.636%
2026-07-27	1.0700	1.0700	0.9900	1.0500	0.000%	1,111	36,670	-76.190%
2026-07-24	1.0500	1.0500	1.0500	1.0500	+5.000%	10	36,242	-76.190%
2026-07-23	0.8800	1.0000	0.8800	1.0000	+1.010%	1,754	36,242	-75.000%
2026-07-22	1.0000	1.0400	0.9900	0.9900	-2.941%	49	35,303	-74.747%
2026-07-21	0.9300	1.0200	0.9300	1.0200	-1.923%	25	35,298	-75.490%
2026-07-20	1.1500	1.1500	1.0400	1.0400	-15.447%	66	35,288	-75.962%
2026-07-17	1.2800	1.3000	1.2300	1.2300	+10.811%	6,393	35,313	-79.675%
2026-07-16	1.0500	1.1100	1.0500	1.1100	-4.310%	55	29,163	-77.477%
2026-07-15	1.1300	1.1800	1.1300	1.1600	-5.691%	47	29,180	-78.448%
2026-07-14	1.2200	1.2300	1.2100	1.2300	+5.128%	17	29,183	-79.675%
2026-07-13	1.2200	1.2200	1.1700	1.1700	-8.594%	16	29,178	-78.632%
2026-07-10	1.2600	1.3300	1.2600	1.2800	-3.759%	38	29,177	-80.469%
2026-07-09	1.2400	1.3300	1.2400	1.3300	+5.556%	8	29,172	-81.203%
2026-07-08	1.2900	1.2900	1.2300	1.2600	-8.029%	55	29,170	-80.159%
2026-07-07	1.4200	1.4200	1.3700	1.3700	-16.970%	14	29,231	-81.752%
2026-07-06	1.6100	1.6500	1.5900	1.6500	0.000%	54	29,217	-84.848%
2026-07-02	1.6800	1.7700	1.6500	1.6500	-4.624%	54	29,148	-84.848%
2026-07-01	1.8000	1.9300	1.7300	1.7300	-19.535%	6,461	29,148	-85.549%
2026-06-30	2.3200	2.3300	2.1500	2.1500	-16.667%	2,041	23,248	-88.372%
2026-06-29	2.5500	2.5800	2.4800	2.5800	+3.614%	38	23,198	-90.310%
2026-06-26	2.3600	2.4900	2.3500	2.4900	-1.969%	1,039	23,203	-89.960%
2026-06-25	2.7400	2.8100	2.5400	2.5400	-5.576%	216	22,609	-90.157%
2026-06-24	2.5400	2.6900	2.5400	2.6900	+30.583%	62	22,638	-90.706%
2026-06-23	2.1300	2.1600	2.0400	2.0600	+2.488%	163	22,786	-87.864%
2026-06-22	2.1300	2.1400	2.0000	2.0100	-15.900%	552	22,651	-87.562%
2026-06-18	2.6000	2.6800	2.3800	2.3900	+8.145%	4,034	18,890	-89.540%
2026-06-17	2.2700	2.3300	2.2000	2.2100	-0.897%	211	18,890	-88.688%
2026-06-16	2.1200	2.2300	2.1200	2.2300	+8.252%	5	18,890	-88.789%
2026-06-15	2.1700	2.1900	2.0200	2.0600	-8.036%	289	18,763	-87.864%
2026-06-11	1.9800	2.2600	1.8800	2.2400	+22.404%	688	18,763	-88.839%
2026-06-10	1.9100	1.9100	1.8300	1.8300	-5.181%	31	18,221	-86.339%
2026-06-09	1.8500	1.9600	1.8500	1.9300	+6.044%	6,528	18,860	-87.047%
2026-06-08	1.8400	1.8400	1.8200	1.8200	-5.699%	82	18,858	-86.264%
2026-06-05	1.9100	1.9900	1.9100	1.9300	-7.212%	15,563	18,868	-87.047%
2026-06-04	2.0500	2.0800	2.0500	2.0800	+4.000%	102	4,265	-87.981%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-7.407%	1	4,164	-87.500%
2026-06-02	2.1100	2.1600	2.1100	2.1600	+5.366%	5	4,165	-88.426%
2026-06-01	2.0400	2.0500	2.0400	2.0500	+1.990%	52	4,163	-87.805%
2026-05-29	2.0700	2.1500	2.0100	2.0100	-4.286%	83	4,113	-87.562%
2026-05-28	2.0800	2.1000	2.0800	2.1000	+5.000%	6	4,094	-88.095%
2026-05-27	2.0000	2.0800	2.0000	2.0000	+1.523%	57	4,094	-87.500%
2026-05-26	2.0000	2.0000	1.9700	1.9700	+11.932%	43	4,077	-87.310%
2026-05-22	1.8500	1.8500	1.7600	1.7600	+4.142%	32	4,064	-85.795%
2026-05-21	1.6500	1.6900	1.6500	1.6900	-6.630%	213	4,065	-85.207%
2026-05-20	1.6000	1.8100	1.6000	1.8100	+18.301%	157	4,065	-86.188%
2026-05-19	1.5800	1.5800	1.5200	1.5300	-9.467%	85	3,913	-83.660%
2026-05-18	1.7000	1.7000	1.6400	1.6900	+1.198%	18	3,913	-85.207%
2026-05-15	1.6700	1.6900	1.6700	1.6700	-20.853%	154	3,913	-85.030%
2026-05-14	2.1100	2.1100	2.1100	2.1100	+7.653%	1	3,794	-88.152%
2026-05-13	1.9600	1.9600	1.9600	1.9600	-2.000%	3	3,795	-87.245%
2026-05-12	2.0700	2.0700	2.0000	2.0000	-11.504%	34	3,795	-87.500%
2026-05-11	2.3300	2.3400	2.2300	2.2600	-10.672%	66	3,795	-88.938%
2026-05-08	2.6100	2.6100	2.5100	2.5300	+4.115%	256	3,758	-90.119%
2026-05-07	2.4800	2.4800	2.4000	2.4300	+2.532%	72	3,633	-89.712%
2026-05-05	2.3000	2.3700	2.3000	2.3700	+5.804%	17	3,581	-89.451%
2026-05-04	2.3100	2.3100	2.2300	2.2400	-11.811%	5	3,596	-88.839%
2026-05-01	2.6600	2.6600	2.5400	2.5400	+4.527%	8	3,602	-90.157%
2026-04-30	2.4400	2.4400	2.4300	2.4300	0.000%	10	3,602	-89.712%
2026-04-29	2.4700	2.4700	2.4300	2.4300	-9.328%	14	3,612	-89.712%
2026-04-27	2.6800	2.6800	2.6800	2.6800	-8.532%	10	3,621	-90.672%
2026-04-24	2.8000	2.9300	2.8000	2.9300	-2.333%	6	3,621	-91.468%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+0.671%	1	3,617	-91.667%
2026-04-22	3.0200	3.0200	2.9800	2.9800	-0.667%	12	3,616	-91.611%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-3.226%	120	3,538	-91.667%
2026-04-20	3.1500	3.1500	3.1000	3.1000	-1.899%	6	3,538	-91.935%
2026-04-17	3.1800	3.1900	3.1500	3.1600	+11.268%	14	3,536	-92.089%
2026-04-16	2.9700	2.9700	2.8400	2.8400	-8.091%	12	3,528	-91.197%
2026-04-15	3.0900	3.0900	3.0800	3.0900	+1.311%	20	3,530	-91.909%
2026-04-10	3.0000	3.0500	3.0000	3.0500	-7.576%	7	3,526	-91.803%
2026-04-09	3.1000	3.3100	3.1000	3.3000	+1.538%	403	3,531	-92.424%
2026-04-08	3.5700	3.5700	3.2500	3.2500	-1.515%	206	3,631	-92.308%
2026-04-07	3.1500	3.3000	3.1500	3.3000	-2.367%	28	3,532	-92.424%
2026-04-06	3.3500	3.4000	3.3500	3.3800	-6.111%	15	3,525	-92.604%
2026-04-02	3.5000	3.6500	3.4500	3.6000	+9.091%	309	3,502	-93.056%
2026-04-01	3.5500	3.5500	3.3000	3.3000	-10.326%	355	3,502	-92.424%
2026-03-31	3.6000	3.6800	3.5300	3.6800	-1.867%	133	3,359	-93.207%
2026-03-30	3.6500	3.7500	3.6500	3.7500	+11.940%	157	3,261	-93.333%
2026-03-27	3.3000	3.3500	3.3000	3.3500	-4.286%	31	3,357	-92.537%
2026-03-26	3.5500	3.5500	3.5000	3.5000	-7.407%	12	3,357	-92.857%
2026-03-25	3.7800	3.8000	3.7600	3.7800	+12.836%	63	3,361	-93.386%
2026-03-24	3.3000	3.4500	3.3000	3.3500	-8.719%	15	3,298	-92.537%
2026-03-23	3.5500	3.6700	3.5500	3.6700	+5.158%	78	3,286	-93.188%
2026-03-20	3.5500	3.6000	3.4400	3.4900	-14.461%	156	3,269	-92.837%
2026-03-19	4.0100	4.1500	3.9500	4.0800	+8.800%	237	3,273	-93.873%
2026-03-18	3.9000	3.9000	3.7200	3.7500	-5.779%	731	3,160	-93.333%
2026-03-17	3.9500	3.9800	3.9500	3.9800	+2.842%	103	2,797	-93.719%
2026-03-16	4.0100	4.0100	3.8700	3.8700	+1.842%	18	2,695	-93.540%
2026-03-13	3.8000	3.8000	3.7700	3.8000	-5.707%	219	2,682	-93.421%
2026-03-12	3.9300	4.0400	3.9300	4.0300	0.000%	16	2,537	-93.797%
2026-03-11	4.0500	4.0500	3.8800	4.0300	-10.841%	88	2,535	-93.797%
2026-03-09	4.5200	4.5200	4.5200	4.5200	+1.119%	2	2,545	-94.469%
2026-03-05	4.4000	4.4700	4.4000	4.4700	-12.353%	17	2,544	-94.407%
2026-03-03	4.7500	5.1000	4.7500	5.1000	-1.923%	10	2,533	-95.098%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+0.971%	1	2,534	-95.192%
2026-02-23	5.0100	5.1500	5.0100	5.1500	+4.040%	57	2,534	-95.146%
2026-02-20	5.1500	5.1500	4.9500	4.9500	-2.559%	8	2,557	-94.949%
2026-02-19	5.0800	5.0800	5.0800	5.0800	-5.047%	16	2,557	-95.079%
2026-02-18	5.3700	5.3700	5.3500	5.3500	+20.225%	11	2,541	-95.327%
2026-02-11	4.4500	4.4500	4.4500	4.4500	+12.658%	1	2,534	-94.382%
2026-02-09	3.9500	3.9500	3.9500	3.9500	-4.589%	67	2,534	-93.671%
2026-02-06	4.0700	4.1400	4.0700	4.1400	+0.730%	4	2,534	-93.961%
2026-02-05	4.1100	4.1100	4.1100	4.1100	+12.603%	1	2,534	-93.917%
2026-02-04	3.6900	3.6900	3.6500	3.6500	0.000%	4	2,534	-93.151%
2026-02-03	3.6500	3.6500	3.6500	3.6500	-3.439%	1	2,533	-93.151%
2026-02-02	3.7400	3.7800	3.7300	3.7800	-4.304%	2,005	2,533	-93.386%
2026-01-30	3.8400	4.0200	3.8400	3.9500	+6.757%	284	533	-93.671%
2026-01-21	3.7000	3.7000	3.7000	3.7000	-1.333%	35	257	-93.243%
2026-01-20	3.8000	3.8000	3.6800	3.7500	-11.765%	70	222	-93.333%
2026-01-13	4.2500	4.2500	4.2500	4.2500	+0.711%	1	167	-94.118%
2026-01-12	4.2200	4.2200	4.2200	4.2200	-5.169%	1	167	-94.076%
2026-01-07	4.3500	4.4500	4.3500	4.4500	+9.877%	20	166	-94.382%
2026-01-06	4.0500	4.0500	3.9700	4.0500	-0.246%	160	152	-93.827%
2026-01-05	4.0600	4.0600	4.0600	4.0600	+2.267%	10	57	-93.842%
2026-01-02	3.9800	4.0600	3.9700	3.9700	-3.171%	4	57	-93.703%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-8.889%	1	57	-93.902%
2025-12-24	4.4900	4.5000	4.4900	4.5000	+2.975%	11	46	-94.444%
2025-12-23	4.2000	4.3700	4.2000	4.3700	+0.460%	43	46	-94.279%
2025-12-22	4.3400	4.3500	4.3400	4.3500	0.000%	3	3	-94.253%