Dark

TLT20261218C88
TLT Dec 18 2026 88.00 Call (TLT261218C00088000)
option OPRA

EOD

Sep 25, 2026

0.1700-5.556%(-0.0100)956

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1800	0.1800	0.1500	0.1700	-5.556%	956	41,134	0.000%
2026-09-24	0.1900	0.2100	0.1700	0.1800	-10.000%	5,196	41,164	-5.556%
2026-09-23	0.2000	0.2200	0.2000	0.2000	-20.000%	334	42,549	-15.000%
2026-09-22	0.2500	0.2700	0.2400	0.2500	-3.846%	531	42,674	-32.000%
2026-09-21	0.2900	0.2900	0.2600	0.2600	+4.000%	92	42,730	-34.615%
2026-09-18	0.3800	0.3800	0.2300	0.2500	-10.714%	306	42,752	-32.000%
2026-09-17	0.3000	0.3000	0.2700	0.2800	0.000%	6,896	42,965	-39.286%
2026-09-16	0.3400	0.3600	0.2800	0.2800	-20.000%	3,170	37,911	-39.286%
2026-09-15	0.3000	0.3500	0.2900	0.3500	+9.375%	620	38,158	-51.429%
2026-09-14	0.2500	0.3400	0.2500	0.3200	+39.130%	13,018	38,276	-46.875%
2026-09-11	0.2800	0.2800	0.2300	0.2300	-20.690%	429	28,348	-26.087%
2026-09-10	0.3000	0.3000	0.2700	0.2900	-14.706%	1,882	28,425	-41.379%
2026-09-09	0.4200	0.4400	0.3400	0.3400	-19.048%	1,364	29,000	-50.000%
2026-09-08	0.4500	0.4600	0.4100	0.4200	-4.545%	856	28,772	-59.524%
2026-09-04	0.4400	0.4700	0.4400	0.4400	0.000%	1,771	28,201	-61.364%
2026-09-03	0.6000	0.6000	0.4300	0.4400	+2.326%	584	28,201	-61.364%
2026-09-02	0.4200	0.4500	0.4200	0.4300	-2.273%	4,224	28,274	-60.465%
2026-09-01	0.4400	0.4700	0.4300	0.4400	0.000%	3,025	29,558	-61.364%
2026-08-31	0.4800	0.4800	0.4300	0.4400	-12.000%	3,758	27,446	-61.364%
2026-08-28	0.6800	0.6800	0.5000	0.5000	-20.635%	309	29,471	-66.000%
2026-08-27	0.6500	0.6500	0.6300	0.6300	-8.696%	313	29,556	-73.016%
2026-08-26	0.6700	0.7000	0.6500	0.6900	0.000%	2,203	29,651	-75.362%
2026-08-25	0.5700	0.7000	0.5300	0.6900	+40.816%	3,356	28,122	-75.362%
2026-08-24	0.4600	0.5300	0.4600	0.4900	+13.953%	6,050	28,040	-65.306%
2026-08-21	0.4200	0.4400	0.4200	0.4300	-10.417%	252	23,946	-60.465%
2026-08-20	0.3700	0.4800	0.3700	0.4800	-11.111%	610	23,964	-64.583%
2026-08-19	0.4900	0.5400	0.4700	0.5400	+45.946%	521	23,501	-68.519%
2026-08-18	0.3200	0.3700	0.3200	0.3700	+8.824%	38	23,490	-54.054%
2026-08-17	0.3400	0.3500	0.3300	0.3400	-15.000%	3,023	23,487	-50.000%
2026-08-14	0.3900	0.4100	0.3900	0.4000	-13.043%	3,632	24,423	-57.500%
2026-08-13	0.4700	0.5200	0.4500	0.4600	+6.977%	62	22,771	-63.043%
2026-08-12	0.4400	0.4500	0.4300	0.4300	-8.511%	80	22,759	-60.465%
2026-08-11	0.4600	0.4700	0.4600	0.4700	+6.818%	51	22,762	-63.830%
2026-08-10	0.4500	0.4600	0.4400	0.4400	-16.981%	25	22,787	-61.364%
2026-08-07	0.5300	0.5300	0.5000	0.5300	+1.923%	29	22,805	-67.925%
2026-08-06	0.7000	0.7000	0.5100	0.5200	-21.212%	4,852	22,813	-67.308%
2026-08-05	0.6400	0.6800	0.6400	0.6600	+1.538%	628	22,086	-74.242%
2026-08-04	0.6300	0.6500	0.6000	0.6500	+12.069%	19	21,714	-73.846%
2026-08-03	0.5700	0.5800	0.5600	0.5800	+13.725%	161	21,702	-70.690%
2026-07-31	0.5600	0.5700	0.5100	0.5100	-15.000%	388	21,598	-66.667%
2026-07-30	0.6300	0.6500	0.6000	0.6000	-3.226%	242	21,686	-71.667%
2026-07-29	0.8100	0.8100	0.6200	0.6200	-28.736%	712	21,555	-72.581%
2026-07-28	0.8400	0.8700	0.8200	0.8700	+8.750%	70	21,706	-80.460%
2026-07-27	0.8200	0.8500	0.7900	0.8000	-1.235%	2,224	21,684	-78.750%
2026-07-24	0.8500	0.8500	0.7700	0.8100	-1.220%	370	19,603	-79.012%
2026-07-23	0.7300	0.8200	0.7300	0.8200	+3.797%	844	19,829	-79.268%
2026-07-22	0.8000	0.8300	0.7900	0.7900	0.000%	1,197	19,872	-78.481%
2026-07-21	0.7600	0.8000	0.7600	0.7900	-1.250%	48	20,261	-78.481%
2026-07-20	0.8700	0.8700	0.8000	0.8000	-16.667%	810	20,228	-78.750%
2026-07-17	0.9900	1.0200	0.9600	0.9600	+11.628%	132	20,798	-82.292%
2026-07-16	0.8300	0.8600	0.8200	0.8600	-4.444%	1,170	20,783	-80.233%
2026-07-15	0.9300	0.9400	0.8900	0.9000	-3.226%	5,324	20,799	-81.111%
2026-07-14	0.9400	0.9900	0.9200	0.9300	-1.064%	204	19,978	-81.720%
2026-07-13	0.9500	0.9600	0.9100	0.9400	-7.843%	348	20,109	-81.915%
2026-07-10	1.0000	1.0500	0.9800	1.0200	-4.673%	1,283	20,215	-83.333%
2026-07-09	0.9500	1.0700	0.9500	1.0700	+7.000%	627	21,059	-84.112%
2026-07-08	1.0100	1.0300	0.9500	1.0000	-5.660%	16,873	21,215	-83.000%
2026-07-07	1.2300	1.2300	1.0500	1.0600	-15.873%	907	37,622	-83.962%
2026-07-06	1.3400	1.3400	1.2500	1.2600	-6.667%	999	37,832	-86.508%
2026-07-02	1.3400	1.4100	1.3000	1.3500	-3.571%	939	37,812	-87.407%
2026-07-01	1.4100	1.5200	1.3700	1.4000	-17.160%	3,408	37,812	-87.857%
2026-06-30	1.9300	1.9400	1.6600	1.6900	-17.561%	3,919	35,602	-89.941%
2026-06-29	2.0200	2.0900	2.0000	2.0500	+1.990%	5,186	35,196	-91.707%
2026-06-26	1.9000	2.0100	1.9000	2.0100	-1.951%	72	35,178	-91.542%
2026-06-25	2.3300	2.3300	2.0500	2.0500	-4.206%	72	35,239	-91.707%
2026-06-24	2.0700	2.1600	2.0700	2.1400	+29.697%	146	35,182	-92.056%
2026-06-23	1.7200	1.7400	1.6500	1.6500	+0.610%	199	35,511	-89.697%
2026-06-22	1.7300	1.7400	1.6100	1.6400	-12.766%	1,188	35,442	-89.634%
2026-06-18	2.1400	2.1800	1.8800	1.8800	+2.174%	8,647	29,172	-90.957%
2026-06-17	1.8300	1.8400	1.7800	1.8400	+1.657%	410	29,172	-90.761%
2026-06-16	1.7300	1.8400	1.7300	1.8100	+1.117%	705	29,172	-90.608%
2026-06-15	1.7900	1.8000	1.7900	1.7900	+6.548%	8	28,925	-90.503%
2026-06-12	1.6700	1.7000	1.6600	1.6800	-8.696%	10	28,925	-89.881%
2026-06-11	1.6100	1.8800	1.5900	1.8400	+16.456%	55	28,925	-90.761%
2026-06-10	1.5900	1.5900	1.5800	1.5800	-1.863%	15	28,936	-89.241%
2026-06-09	1.5500	1.6200	1.5500	1.6100	+1.899%	146	28,970	-89.441%
2026-06-05	1.5200	1.6300	1.4900	1.5800	-5.952%	826	29,017	-89.241%
2026-06-04	1.7200	1.7200	1.6800	1.6800	-0.592%	143	28,925	-89.881%
2026-06-03	1.6900	1.6900	1.6900	1.6900	-3.429%	1	28,928	-89.941%
2026-06-02	1.8300	1.8300	1.7400	1.7500	+4.790%	32	28,929	-90.286%
2026-06-01	1.5600	1.6900	1.5600	1.6700	+1.212%	20	28,898	-89.820%
2026-05-29	1.7000	1.7700	1.6500	1.6500	-7.303%	2,241	28,890	-89.697%
2026-05-28	1.7000	1.7800	1.7000	1.7800	+7.229%	1,271	29,887	-90.449%
2026-05-27	1.7000	1.7100	1.6600	1.6600	+1.220%	136	31,068	-89.759%
2026-05-26	1.7100	1.7100	1.6400	1.6400	+5.806%	37	30,941	-89.634%
2026-05-22	1.5600	1.5600	1.5400	1.5500	+6.164%	9	30,934	-89.032%
2026-05-21	1.4800	1.4800	1.4600	1.4600	-4.575%	15	30,940	-88.356%
2026-05-20	1.3100	1.5400	1.3100	1.5300	+16.794%	6,511	30,940	-88.889%
2026-05-19	1.2800	1.3300	1.2400	1.3100	-5.072%	4,794	24,470	-87.023%
2026-05-18	1.3600	1.4300	1.3600	1.3800	-1.429%	7	24,470	-87.681%
2026-05-15	1.4100	1.4200	1.3700	1.4000	-13.580%	157	24,470	-87.857%
2026-05-13	1.6000	1.6200	1.6000	1.6200	-1.818%	23	19,695	-89.506%
2026-05-12	1.7600	1.7600	1.6500	1.6500	-11.765%	20	19,695	-89.697%
2026-05-11	1.9400	1.9400	1.8600	1.8700	-11.792%	81	19,695	-90.909%
2026-05-08	2.1400	2.2000	2.1200	2.1200	+6.000%	43	19,691	-91.981%
2026-05-07	2.2300	2.2300	2.0000	2.0000	-10.714%	2,122	21,691	-91.500%
2026-05-06	2.1900	2.2500	2.1900	2.2400	+9.268%	40	21,704	-92.411%
2026-05-05	2.0500	2.0500	2.0500	2.0500	+6.771%	10	21,702	-91.707%
2026-05-04	1.9000	1.9200	1.8200	1.9200	-9.005%	36	21,698	-91.146%
2026-05-01	2.0900	2.1100	2.0900	2.1100	+3.941%	2	21,680	-91.943%
2026-04-30	2.0200	2.0300	2.0200	2.0300	-1.456%	31	21,680	-91.626%
2026-04-29	2.0900	2.0900	2.0400	2.0600	-5.505%	50	21,649	-91.748%
2026-04-28	2.1800	2.1800	2.1800	2.1800	-1.802%	1	21,616	-92.202%
2026-04-27	2.3100	2.3100	2.2200	2.2200	-11.200%	62	21,616	-92.342%
2026-04-24	2.4800	2.5000	2.4800	2.5000	-3.846%	23	21,654	-93.200%
2026-04-22	2.6000	2.6000	2.6000	2.6000	+3.586%	3	21,635	-93.462%
2026-04-21	2.6100	2.6100	2.5100	2.5100	-5.639%	25	21,636	-93.227%
2026-04-20	2.6700	2.6700	2.6600	2.6600	-0.375%	22	21,636	-93.609%
2026-04-17	2.6800	2.7200	2.6700	2.6700	+8.980%	5,026	21,614	-93.633%
2026-04-16	2.5700	2.5700	2.4500	2.4500	-6.844%	15	19,535	-93.061%
2026-04-15	2.6600	2.6600	2.6200	2.6300	-5.735%	151	19,545	-93.536%
2026-04-14	2.7000	2.7900	2.7000	2.7900	+10.714%	28	19,535	-93.907%
2026-04-10	2.6400	2.6400	2.5200	2.5200	-7.011%	7	19,508	-93.254%
2026-04-09	2.7100	2.7100	2.7100	2.7100	-1.455%	2,015	19,508	-93.727%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-6.780%	1	19,532	-93.818%
2026-04-06	2.9300	2.9800	2.9300	2.9500	-2.318%	21	19,532	-94.237%
2026-04-02	2.8600	3.1000	2.8600	3.0200	-7.077%	10	19,520	-94.371%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-2.402%	8	19,520	-94.769%
2026-03-30	3.2500	3.3300	3.2200	3.3300	+15.625%	5	19,528	-94.895%
2026-03-27	3.0000	3.0000	2.8800	2.8800	-5.574%	23	19,528	-94.097%
2026-03-26	3.2000	3.2000	3.0100	3.0500	-7.855%	10,087	19,512	-94.426%
2026-03-25	3.2600	3.3200	3.2500	3.3100	+12.969%	47	9,490	-94.864%
2026-03-24	3.0200	3.0500	2.9300	2.9300	-7.571%	9	9,471	-94.198%
2026-03-23	3.1000	3.1700	3.1000	3.1700	+0.635%	51	9,466	-94.637%
2026-03-20	3.2000	3.2000	3.0400	3.1500	-4.255%	55	9,498	-94.603%
2026-03-18	3.4800	3.4800	3.2900	3.2900	-6.000%	54	9,469	-94.833%
2026-03-17	3.5500	3.5500	3.5000	3.5000	-1.408%	101	9,485	-95.143%
2026-03-16	3.6000	3.6000	3.4500	3.5500	+5.970%	656	9,400	-95.211%
2026-03-13	3.5500	3.5500	3.3200	3.3500	-4.830%	118	9,396	-94.925%
2026-03-12	3.5900	3.5900	3.5000	3.5200	0.000%	156	9,343	-95.170%
2026-03-11	3.5000	3.5700	3.4500	3.5200	-15.181%	38	9,760	-95.170%
2026-03-10	4.1500	4.1500	4.1500	4.1500	-7.778%	100	9,748	-95.904%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+9.756%	200	9,748	-96.222%
2026-03-06	3.8500	4.2500	3.8500	4.1000	-0.243%	539	13,669	-95.854%
2026-03-05	4.1100	4.1100	4.1100	4.1100	-8.667%	5,000	13,191	-95.864%
2026-03-03	4.2500	4.5000	4.2500	4.5000	0.000%	162	8,382	-96.222%
2026-03-02	4.5700	4.5900	4.5000	4.5000	-11.765%	115	8,418	-96.222%
2026-02-27	5.0000	5.1000	4.9800	5.1000	+8.511%	21	8,419	-96.667%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+2.620%	6	8,423	-96.383%
2026-02-24	4.6500	4.6500	4.5800	4.5800	-1.080%	51	8,417	-96.288%
2026-02-23	4.5800	4.6600	4.5800	4.6300	+8.178%	105	8,368	-96.328%
2026-02-20	4.6000	4.6000	4.2600	4.2800	-7.359%	35	8,379	-96.028%
2026-02-19	4.5400	4.6200	4.5300	4.6200	-1.702%	13	8,385	-96.320%
2026-02-18	4.7700	4.7700	4.7000	4.7000	-3.093%	20	8,396	-96.383%
2026-02-17	4.8500	4.9500	4.8500	4.8500	+2.105%	30	8,389	-96.495%
2026-02-13	4.8000	4.8000	4.7500	4.7500	+10.981%	47	8,370	-96.421%
2026-02-12	4.2700	4.2800	4.2500	4.2800	+12.632%	31	8,370	-96.028%
2026-02-11	3.9500	3.9500	3.8000	3.8000	-7.317%	21	8,349	-95.526%
2026-02-10	3.9500	4.1000	3.9000	4.1000	+14.525%	43	8,341	-95.854%
2026-02-09	3.4600	3.6000	3.4600	3.5800	-0.279%	62	8,323	-95.251%
2026-02-06	3.6000	3.6300	3.5900	3.5900	+11.491%	7	8,322	-95.265%
2026-02-04	3.2200	3.2200	3.2200	3.2200	+1.258%	3	8,321	-94.720%
2026-02-03	3.1800	3.1800	3.1800	3.1800	-3.636%	1	8,318	-94.654%
2026-02-02	3.3300	3.3300	3.3000	3.3000	-5.714%	14	8,318	-94.848%
2026-01-30	3.3900	3.5000	3.3800	3.5000	+2.941%	31	8,305	-95.143%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-4.225%	1	8,285	-95.000%
2026-01-28	3.4800	3.5500	3.4700	3.5500	-4.826%	49	8,284	-95.211%
2026-01-27	3.7200	3.7300	3.7200	3.7300	-2.356%	50	8,242	-95.442%
2026-01-26	3.9100	3.9100	3.8200	3.8200	+7.003%	14	8,242	-95.550%
2026-01-23	3.5700	3.5700	3.5700	3.5700	+7.855%	1	8,235	-95.238%
2026-01-22	3.3100	3.3100	3.3100	3.3100	-1.194%	1	8,234	-94.864%
2026-01-21	3.2000	3.3500	3.2000	3.3500	+1.515%	52	8,233	-94.925%
2026-01-20	3.2000	3.3800	3.2000	3.3000	-9.589%	263	8,181	-94.848%
2026-01-16	3.7000	3.7000	3.6200	3.6500	-8.750%	7	7,927	-95.342%
2026-01-15	4.0500	4.0500	4.0000	4.0000	+0.756%	36	7,927	-95.750%
2026-01-14	3.8500	4.0000	3.8500	3.9700	+4.474%	138	7,896	-95.718%
2026-01-09	3.5100	3.8000	3.5000	3.8000	+6.145%	5,053	7,781	-95.526%
2026-01-08	3.5800	3.5800	3.5800	3.5800	-8.906%	1	2,755	-95.251%
2026-01-07	3.8000	3.9300	3.8000	3.9300	+11.966%	21	2,754	-95.674%
2026-01-06	3.6000	3.6000	3.5100	3.5100	-2.228%	130	2,754	-95.157%
2026-01-02	3.7000	3.7000	3.4500	3.5900	-2.973%	873	2,745	-95.265%
2025-12-31	3.9000	3.9000	3.7000	3.7000	-5.852%	5	2,147	-95.405%
2025-12-30	3.9000	3.9300	3.9000	3.9300	-4.380%	12	2,147	-95.674%
2025-12-29	4.1000	4.1100	4.0900	4.1100	+5.385%	7	2,144	-95.864%
2025-12-26	4.0500	4.1000	3.8000	3.9000	-6.921%	2,014	2,144	-95.641%
2025-12-24	3.9900	4.1900	3.9900	4.1900	+8.831%	17	138	-95.943%
2025-12-23	3.8100	3.8900	3.8100	3.8500	-1.786%	146	138	-95.584%
2025-12-22	3.8500	3.9200	3.8500	3.9200	0.000%	7	5	-95.663%