Dark

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

EOD

Aug 5, 2026

0.8700+7.407%(+0.0600)9,359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8300	0.8800	0.8300	0.8700	+7.407%	9,359	58,339	0.000%
2026-08-04	0.8200	0.8300	0.7800	0.8100	+3.846%	10,172	50,056	+7.407%
2026-08-03	0.7300	0.7800	0.7300	0.7800	+5.405%	482	46,359	+11.538%
2026-07-31	0.7300	0.7400	0.6400	0.7400	-7.500%	230	46,372	+17.568%
2026-07-30	0.7700	0.8400	0.7700	0.8000	+2.564%	105	46,401	+8.750%
2026-07-29	1.0700	1.0700	0.7800	0.7800	-27.103%	10,353	46,441	+11.538%
2026-07-28	1.0500	1.1000	1.0500	1.0700	+1.905%	120	36,676	-18.692%
2026-07-27	1.0700	1.0700	0.9900	1.0500	0.000%	1,111	36,670	-17.143%
2026-07-24	1.0500	1.0500	1.0500	1.0500	+5.000%	10	36,242	-17.143%
2026-07-23	0.8800	1.0000	0.8800	1.0000	+1.010%	1,754	36,242	-13.000%
2026-07-22	1.0000	1.0400	0.9900	0.9900	-2.941%	49	35,303	-12.121%
2026-07-21	0.9300	1.0200	0.9300	1.0200	-1.923%	25	35,298	-14.706%
2026-07-20	1.1500	1.1500	1.0400	1.0400	-15.447%	66	35,288	-16.346%
2026-07-17	1.2800	1.3000	1.2300	1.2300	+10.811%	6,393	35,313	-29.268%
2026-07-16	1.0500	1.1100	1.0500	1.1100	-4.310%	55	29,163	-21.622%
2026-07-15	1.1300	1.1800	1.1300	1.1600	-5.691%	47	29,180	-25.000%
2026-07-14	1.2200	1.2300	1.2100	1.2300	+5.128%	17	29,183	-29.268%
2026-07-13	1.2200	1.2200	1.1700	1.1700	-8.594%	16	29,178	-25.641%
2026-07-10	1.2600	1.3300	1.2600	1.2800	-3.759%	38	29,177	-32.031%
2026-07-09	1.2400	1.3300	1.2400	1.3300	+5.556%	8	29,172	-34.586%
2026-07-08	1.2900	1.2900	1.2300	1.2600	-8.029%	55	29,170	-30.952%
2026-07-07	1.4200	1.4200	1.3700	1.3700	-16.970%	14	29,231	-36.496%
2026-07-06	1.6100	1.6500	1.5900	1.6500	0.000%	54	29,217	-47.273%
2026-07-02	1.6800	1.7700	1.6500	1.6500	-4.624%	54	29,148	-47.273%
2026-07-01	1.8000	1.9300	1.7300	1.7300	-19.535%	6,461	29,148	-49.711%
2026-06-30	2.3200	2.3300	2.1500	2.1500	-16.667%	2,041	23,248	-59.535%
2026-06-29	2.5500	2.5800	2.4800	2.5800	+3.614%	38	23,198	-66.279%
2026-06-26	2.3600	2.4900	2.3500	2.4900	-1.969%	1,039	23,203	-65.060%
2026-06-25	2.7400	2.8100	2.5400	2.5400	-5.576%	216	22,609	-65.748%
2026-06-24	2.5400	2.6900	2.5400	2.6900	+30.583%	62	22,638	-67.658%
2026-06-23	2.1300	2.1600	2.0400	2.0600	+2.488%	163	22,786	-57.767%
2026-06-22	2.1300	2.1400	2.0000	2.0100	-15.900%	552	22,651	-56.716%
2026-06-18	2.6000	2.6800	2.3800	2.3900	+8.145%	4,034	18,890	-63.598%
2026-06-17	2.2700	2.3300	2.2000	2.2100	-0.897%	211	18,890	-60.633%
2026-06-16	2.1200	2.2300	2.1200	2.2300	+8.252%	5	18,890	-60.987%
2026-06-15	2.1700	2.1900	2.0200	2.0600	-8.036%	289	18,763	-57.767%
2026-06-11	1.9800	2.2600	1.8800	2.2400	+22.404%	688	18,763	-61.161%
2026-06-10	1.9100	1.9100	1.8300	1.8300	-5.181%	31	18,221	-52.459%
2026-06-09	1.8500	1.9600	1.8500	1.9300	+6.044%	6,528	18,860	-54.922%
2026-06-08	1.8400	1.8400	1.8200	1.8200	-5.699%	82	18,858	-52.198%
2026-06-05	1.9100	1.9900	1.9100	1.9300	-7.212%	15,563	18,868	-54.922%
2026-06-04	2.0500	2.0800	2.0500	2.0800	+4.000%	102	4,265	-58.173%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-7.407%	1	4,164	-56.500%
2026-06-02	2.1100	2.1600	2.1100	2.1600	+5.366%	5	4,165	-59.722%
2026-06-01	2.0400	2.0500	2.0400	2.0500	+1.990%	52	4,163	-57.561%
2026-05-29	2.0700	2.1500	2.0100	2.0100	-4.286%	83	4,113	-56.716%
2026-05-28	2.0800	2.1000	2.0800	2.1000	+5.000%	6	4,094	-58.571%
2026-05-27	2.0000	2.0800	2.0000	2.0000	+1.523%	57	4,094	-56.500%
2026-05-26	2.0000	2.0000	1.9700	1.9700	+11.932%	43	4,077	-55.838%
2026-05-22	1.8500	1.8500	1.7600	1.7600	+4.142%	32	4,064	-50.568%
2026-05-21	1.6500	1.6900	1.6500	1.6900	-6.630%	213	4,065	-48.521%
2026-05-20	1.6000	1.8100	1.6000	1.8100	+18.301%	157	4,065	-51.934%
2026-05-19	1.5800	1.5800	1.5200	1.5300	-9.467%	85	3,913	-43.137%
2026-05-18	1.7000	1.7000	1.6400	1.6900	+1.198%	18	3,913	-48.521%
2026-05-15	1.6700	1.6900	1.6700	1.6700	-20.853%	154	3,913	-47.904%
2026-05-14	2.1100	2.1100	2.1100	2.1100	+7.653%	1	3,794	-58.768%
2026-05-13	1.9600	1.9600	1.9600	1.9600	-2.000%	3	3,795	-55.612%
2026-05-12	2.0700	2.0700	2.0000	2.0000	-11.504%	34	3,795	-56.500%
2026-05-11	2.3300	2.3400	2.2300	2.2600	-10.672%	66	3,795	-61.504%
2026-05-08	2.6100	2.6100	2.5100	2.5300	+4.115%	256	3,758	-65.613%
2026-05-07	2.4800	2.4800	2.4000	2.4300	+2.532%	72	3,633	-64.198%
2026-05-05	2.3000	2.3700	2.3000	2.3700	+5.804%	17	3,581	-63.291%
2026-05-04	2.3100	2.3100	2.2300	2.2400	-11.811%	5	3,596	-61.161%
2026-05-01	2.6600	2.6600	2.5400	2.5400	+4.527%	8	3,602	-65.748%
2026-04-30	2.4400	2.4400	2.4300	2.4300	0.000%	10	3,602	-64.198%
2026-04-29	2.4700	2.4700	2.4300	2.4300	-9.328%	14	3,612	-64.198%
2026-04-27	2.6800	2.6800	2.6800	2.6800	-8.532%	10	3,621	-67.537%
2026-04-24	2.8000	2.9300	2.8000	2.9300	-2.333%	6	3,621	-70.307%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+0.671%	1	3,617	-71.000%
2026-04-22	3.0200	3.0200	2.9800	2.9800	-0.667%	12	3,616	-70.805%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-3.226%	120	3,538	-71.000%
2026-04-20	3.1500	3.1500	3.1000	3.1000	-1.899%	6	3,538	-71.935%
2026-04-17	3.1800	3.1900	3.1500	3.1600	+11.268%	14	3,536	-72.468%
2026-04-16	2.9700	2.9700	2.8400	2.8400	-8.091%	12	3,528	-69.366%
2026-04-15	3.0900	3.0900	3.0800	3.0900	+1.311%	20	3,530	-71.845%
2026-04-10	3.0000	3.0500	3.0000	3.0500	-7.576%	7	3,526	-71.475%
2026-04-09	3.1000	3.3100	3.1000	3.3000	+1.538%	403	3,531	-73.636%
2026-04-08	3.5700	3.5700	3.2500	3.2500	-1.515%	206	3,631	-73.231%
2026-04-07	3.1500	3.3000	3.1500	3.3000	-2.367%	28	3,532	-73.636%
2026-04-06	3.3500	3.4000	3.3500	3.3800	-6.111%	15	3,525	-74.260%
2026-04-02	3.5000	3.6500	3.4500	3.6000	+9.091%	309	3,502	-75.833%
2026-04-01	3.5500	3.5500	3.3000	3.3000	-10.326%	355	3,502	-73.636%
2026-03-31	3.6000	3.6800	3.5300	3.6800	-1.867%	133	3,359	-76.359%
2026-03-30	3.6500	3.7500	3.6500	3.7500	+11.940%	157	3,261	-76.800%
2026-03-27	3.3000	3.3500	3.3000	3.3500	-4.286%	31	3,357	-74.030%
2026-03-26	3.5500	3.5500	3.5000	3.5000	-7.407%	12	3,357	-75.143%
2026-03-25	3.7800	3.8000	3.7600	3.7800	+12.836%	63	3,361	-76.984%
2026-03-24	3.3000	3.4500	3.3000	3.3500	-8.719%	15	3,298	-74.030%
2026-03-23	3.5500	3.6700	3.5500	3.6700	+5.158%	78	3,286	-76.294%
2026-03-20	3.5500	3.6000	3.4400	3.4900	-14.461%	156	3,269	-75.072%
2026-03-19	4.0100	4.1500	3.9500	4.0800	+8.800%	237	3,273	-78.676%
2026-03-18	3.9000	3.9000	3.7200	3.7500	-5.779%	731	3,160	-76.800%
2026-03-17	3.9500	3.9800	3.9500	3.9800	+2.842%	103	2,797	-78.141%
2026-03-16	4.0100	4.0100	3.8700	3.8700	+1.842%	18	2,695	-77.519%
2026-03-13	3.8000	3.8000	3.7700	3.8000	-5.707%	219	2,682	-77.105%
2026-03-12	3.9300	4.0400	3.9300	4.0300	0.000%	16	2,537	-78.412%
2026-03-11	4.0500	4.0500	3.8800	4.0300	-10.841%	88	2,535	-78.412%
2026-03-09	4.5200	4.5200	4.5200	4.5200	+1.119%	2	2,545	-80.752%
2026-03-05	4.4000	4.4700	4.4000	4.4700	-12.353%	17	2,544	-80.537%
2026-03-03	4.7500	5.1000	4.7500	5.1000	-1.923%	10	2,533	-82.941%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+0.971%	1	2,534	-83.269%
2026-02-23	5.0100	5.1500	5.0100	5.1500	+4.040%	57	2,534	-83.107%
2026-02-20	5.1500	5.1500	4.9500	4.9500	-2.559%	8	2,557	-82.424%
2026-02-19	5.0800	5.0800	5.0800	5.0800	-5.047%	16	2,557	-82.874%
2026-02-18	5.3700	5.3700	5.3500	5.3500	+20.225%	11	2,541	-83.738%
2026-02-11	4.4500	4.4500	4.4500	4.4500	+12.658%	1	2,534	-80.449%
2026-02-09	3.9500	3.9500	3.9500	3.9500	-4.589%	67	2,534	-77.975%
2026-02-06	4.0700	4.1400	4.0700	4.1400	+0.730%	4	2,534	-78.986%
2026-02-05	4.1100	4.1100	4.1100	4.1100	+12.603%	1	2,534	-78.832%
2026-02-04	3.6900	3.6900	3.6500	3.6500	0.000%	4	2,534	-76.164%
2026-02-03	3.6500	3.6500	3.6500	3.6500	-3.439%	1	2,533	-76.164%
2026-02-02	3.7400	3.7800	3.7300	3.7800	-4.304%	2,005	2,533	-76.984%
2026-01-30	3.8400	4.0200	3.8400	3.9500	+6.757%	284	533	-77.975%
2026-01-21	3.7000	3.7000	3.7000	3.7000	-1.333%	35	257	-76.486%
2026-01-20	3.8000	3.8000	3.6800	3.7500	-11.765%	70	222	-76.800%
2026-01-13	4.2500	4.2500	4.2500	4.2500	+0.711%	1	167	-79.529%
2026-01-12	4.2200	4.2200	4.2200	4.2200	-5.169%	1	167	-79.384%
2026-01-07	4.3500	4.4500	4.3500	4.4500	+9.877%	20	166	-80.449%
2026-01-06	4.0500	4.0500	3.9700	4.0500	-0.246%	160	152	-78.519%
2026-01-05	4.0600	4.0600	4.0600	4.0600	+2.267%	10	57	-78.571%
2026-01-02	3.9800	4.0600	3.9700	3.9700	-3.171%	4	57	-78.086%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-8.889%	1	57	-78.780%
2025-12-24	4.4900	4.5000	4.4900	4.5000	+2.975%	11	46	-80.667%
2025-12-23	4.2000	4.3700	4.2000	4.3700	+0.460%	43	46	-80.092%
2025-12-22	4.3400	4.3500	4.3400	4.3500	0.000%	3	3	-80.000%