Dark

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

EOD

Aug 5, 2026

0.6600+1.538%(+0.0100)628

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6400	0.6800	0.6400	0.6600	+1.538%	628	22,086	0.000%
2026-08-04	0.6300	0.6500	0.6000	0.6500	+12.069%	19	21,714	+1.538%
2026-08-03	0.5700	0.5800	0.5600	0.5800	+13.725%	161	21,702	+13.793%
2026-07-31	0.5600	0.5700	0.5100	0.5100	-15.000%	388	21,598	+29.412%
2026-07-30	0.6300	0.6500	0.6000	0.6000	-3.226%	242	21,686	+10.000%
2026-07-29	0.8100	0.8100	0.6200	0.6200	-28.736%	712	21,555	+6.452%
2026-07-28	0.8400	0.8700	0.8200	0.8700	+8.750%	70	21,706	-24.138%
2026-07-27	0.8200	0.8500	0.7900	0.8000	-1.235%	2,224	21,684	-17.500%
2026-07-24	0.8500	0.8500	0.7700	0.8100	-1.220%	370	19,603	-18.519%
2026-07-23	0.7300	0.8200	0.7300	0.8200	+3.797%	844	19,829	-19.512%
2026-07-22	0.8000	0.8300	0.7900	0.7900	0.000%	1,197	19,872	-16.456%
2026-07-21	0.7600	0.8000	0.7600	0.7900	-1.250%	48	20,261	-16.456%
2026-07-20	0.8700	0.8700	0.8000	0.8000	-16.667%	810	20,228	-17.500%
2026-07-17	0.9900	1.0200	0.9600	0.9600	+11.628%	132	20,798	-31.250%
2026-07-16	0.8300	0.8600	0.8200	0.8600	-4.444%	1,170	20,783	-23.256%
2026-07-15	0.9300	0.9400	0.8900	0.9000	-3.226%	5,324	20,799	-26.667%
2026-07-14	0.9400	0.9900	0.9200	0.9300	-1.064%	204	19,978	-29.032%
2026-07-13	0.9500	0.9600	0.9100	0.9400	-7.843%	348	20,109	-29.787%
2026-07-10	1.0000	1.0500	0.9800	1.0200	-4.673%	1,283	20,215	-35.294%
2026-07-09	0.9500	1.0700	0.9500	1.0700	+7.000%	627	21,059	-38.318%
2026-07-08	1.0100	1.0300	0.9500	1.0000	-5.660%	16,873	21,215	-34.000%
2026-07-07	1.2300	1.2300	1.0500	1.0600	-15.873%	907	37,622	-37.736%
2026-07-06	1.3400	1.3400	1.2500	1.2600	-6.667%	999	37,832	-47.619%
2026-07-02	1.3400	1.4100	1.3000	1.3500	-3.571%	939	37,812	-51.111%
2026-07-01	1.4100	1.5200	1.3700	1.4000	-17.160%	3,408	37,812	-52.857%
2026-06-30	1.9300	1.9400	1.6600	1.6900	-17.561%	3,919	35,602	-60.947%
2026-06-29	2.0200	2.0900	2.0000	2.0500	+1.990%	5,186	35,196	-67.805%
2026-06-26	1.9000	2.0100	1.9000	2.0100	-1.951%	72	35,178	-67.164%
2026-06-25	2.3300	2.3300	2.0500	2.0500	-4.206%	72	35,239	-67.805%
2026-06-24	2.0700	2.1600	2.0700	2.1400	+29.697%	146	35,182	-69.159%
2026-06-23	1.7200	1.7400	1.6500	1.6500	+0.610%	199	35,511	-60.000%
2026-06-22	1.7300	1.7400	1.6100	1.6400	-12.766%	1,188	35,442	-59.756%
2026-06-18	2.1400	2.1800	1.8800	1.8800	+2.174%	8,647	29,172	-64.894%
2026-06-17	1.8300	1.8400	1.7800	1.8400	+1.657%	410	29,172	-64.130%
2026-06-16	1.7300	1.8400	1.7300	1.8100	+1.117%	705	29,172	-63.536%
2026-06-15	1.7900	1.8000	1.7900	1.7900	+6.548%	8	28,925	-63.128%
2026-06-12	1.6700	1.7000	1.6600	1.6800	-8.696%	10	28,925	-60.714%
2026-06-11	1.6100	1.8800	1.5900	1.8400	+16.456%	55	28,925	-64.130%
2026-06-10	1.5900	1.5900	1.5800	1.5800	-1.863%	15	28,936	-58.228%
2026-06-09	1.5500	1.6200	1.5500	1.6100	+1.899%	146	28,970	-59.006%
2026-06-05	1.5200	1.6300	1.4900	1.5800	-5.952%	826	29,017	-58.228%
2026-06-04	1.7200	1.7200	1.6800	1.6800	-0.592%	143	28,925	-60.714%
2026-06-03	1.6900	1.6900	1.6900	1.6900	-3.429%	1	28,928	-60.947%
2026-06-02	1.8300	1.8300	1.7400	1.7500	+4.790%	32	28,929	-62.286%
2026-06-01	1.5600	1.6900	1.5600	1.6700	+1.212%	20	28,898	-60.479%
2026-05-29	1.7000	1.7700	1.6500	1.6500	-7.303%	2,241	28,890	-60.000%
2026-05-28	1.7000	1.7800	1.7000	1.7800	+7.229%	1,271	29,887	-62.921%
2026-05-27	1.7000	1.7100	1.6600	1.6600	+1.220%	136	31,068	-60.241%
2026-05-26	1.7100	1.7100	1.6400	1.6400	+5.806%	37	30,941	-59.756%
2026-05-22	1.5600	1.5600	1.5400	1.5500	+6.164%	9	30,934	-57.419%
2026-05-21	1.4800	1.4800	1.4600	1.4600	-4.575%	15	30,940	-54.795%
2026-05-20	1.3100	1.5400	1.3100	1.5300	+16.794%	6,511	30,940	-56.863%
2026-05-19	1.2800	1.3300	1.2400	1.3100	-5.072%	4,794	24,470	-49.618%
2026-05-18	1.3600	1.4300	1.3600	1.3800	-1.429%	7	24,470	-52.174%
2026-05-15	1.4100	1.4200	1.3700	1.4000	-13.580%	157	24,470	-52.857%
2026-05-13	1.6000	1.6200	1.6000	1.6200	-1.818%	23	19,695	-59.259%
2026-05-12	1.7600	1.7600	1.6500	1.6500	-11.765%	20	19,695	-60.000%
2026-05-11	1.9400	1.9400	1.8600	1.8700	-11.792%	81	19,695	-64.706%
2026-05-08	2.1400	2.2000	2.1200	2.1200	+6.000%	43	19,691	-68.868%
2026-05-07	2.2300	2.2300	2.0000	2.0000	-10.714%	2,122	21,691	-67.000%
2026-05-06	2.1900	2.2500	2.1900	2.2400	+9.268%	40	21,704	-70.536%
2026-05-05	2.0500	2.0500	2.0500	2.0500	+6.771%	10	21,702	-67.805%
2026-05-04	1.9000	1.9200	1.8200	1.9200	-9.005%	36	21,698	-65.625%
2026-05-01	2.0900	2.1100	2.0900	2.1100	+3.941%	2	21,680	-68.720%
2026-04-30	2.0200	2.0300	2.0200	2.0300	-1.456%	31	21,680	-67.488%
2026-04-29	2.0900	2.0900	2.0400	2.0600	-5.505%	50	21,649	-67.961%
2026-04-28	2.1800	2.1800	2.1800	2.1800	-1.802%	1	21,616	-69.725%
2026-04-27	2.3100	2.3100	2.2200	2.2200	-11.200%	62	21,616	-70.270%
2026-04-24	2.4800	2.5000	2.4800	2.5000	-3.846%	23	21,654	-73.600%
2026-04-22	2.6000	2.6000	2.6000	2.6000	+3.586%	3	21,635	-74.615%
2026-04-21	2.6100	2.6100	2.5100	2.5100	-5.639%	25	21,636	-73.705%
2026-04-20	2.6700	2.6700	2.6600	2.6600	-0.375%	22	21,636	-75.188%
2026-04-17	2.6800	2.7200	2.6700	2.6700	+8.980%	5,026	21,614	-75.281%
2026-04-16	2.5700	2.5700	2.4500	2.4500	-6.844%	15	19,535	-73.061%
2026-04-15	2.6600	2.6600	2.6200	2.6300	-5.735%	151	19,545	-74.905%
2026-04-14	2.7000	2.7900	2.7000	2.7900	+10.714%	28	19,535	-76.344%
2026-04-10	2.6400	2.6400	2.5200	2.5200	-7.011%	7	19,508	-73.810%
2026-04-09	2.7100	2.7100	2.7100	2.7100	-1.455%	2,015	19,508	-75.646%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-6.780%	1	19,532	-76.000%
2026-04-06	2.9300	2.9800	2.9300	2.9500	-2.318%	21	19,532	-77.627%
2026-04-02	2.8600	3.1000	2.8600	3.0200	-7.077%	10	19,520	-78.146%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-2.402%	8	19,520	-79.692%
2026-03-30	3.2500	3.3300	3.2200	3.3300	+15.625%	5	19,528	-80.180%
2026-03-27	3.0000	3.0000	2.8800	2.8800	-5.574%	23	19,528	-77.083%
2026-03-26	3.2000	3.2000	3.0100	3.0500	-7.855%	10,087	19,512	-78.361%
2026-03-25	3.2600	3.3200	3.2500	3.3100	+12.969%	47	9,490	-80.060%
2026-03-24	3.0200	3.0500	2.9300	2.9300	-7.571%	9	9,471	-77.474%
2026-03-23	3.1000	3.1700	3.1000	3.1700	+0.635%	51	9,466	-79.180%
2026-03-20	3.2000	3.2000	3.0400	3.1500	-4.255%	55	9,498	-79.048%
2026-03-18	3.4800	3.4800	3.2900	3.2900	-6.000%	54	9,469	-79.939%
2026-03-17	3.5500	3.5500	3.5000	3.5000	-1.408%	101	9,485	-81.143%
2026-03-16	3.6000	3.6000	3.4500	3.5500	+5.970%	656	9,400	-81.408%
2026-03-13	3.5500	3.5500	3.3200	3.3500	-4.830%	118	9,396	-80.299%
2026-03-12	3.5900	3.5900	3.5000	3.5200	0.000%	156	9,343	-81.250%
2026-03-11	3.5000	3.5700	3.4500	3.5200	-15.181%	38	9,760	-81.250%
2026-03-10	4.1500	4.1500	4.1500	4.1500	-7.778%	100	9,748	-84.096%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+9.756%	200	9,748	-85.333%
2026-03-06	3.8500	4.2500	3.8500	4.1000	-0.243%	539	13,669	-83.902%
2026-03-05	4.1100	4.1100	4.1100	4.1100	-8.667%	5,000	13,191	-83.942%
2026-03-03	4.2500	4.5000	4.2500	4.5000	0.000%	162	8,382	-85.333%
2026-03-02	4.5700	4.5900	4.5000	4.5000	-11.765%	115	8,418	-85.333%
2026-02-27	5.0000	5.1000	4.9800	5.1000	+8.511%	21	8,419	-87.059%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+2.620%	6	8,423	-85.957%
2026-02-24	4.6500	4.6500	4.5800	4.5800	-1.080%	51	8,417	-85.590%
2026-02-23	4.5800	4.6600	4.5800	4.6300	+8.178%	105	8,368	-85.745%
2026-02-20	4.6000	4.6000	4.2600	4.2800	-7.359%	35	8,379	-84.579%
2026-02-19	4.5400	4.6200	4.5300	4.6200	-1.702%	13	8,385	-85.714%
2026-02-18	4.7700	4.7700	4.7000	4.7000	-3.093%	20	8,396	-85.957%
2026-02-17	4.8500	4.9500	4.8500	4.8500	+2.105%	30	8,389	-86.392%
2026-02-13	4.8000	4.8000	4.7500	4.7500	+10.981%	47	8,370	-86.105%
2026-02-12	4.2700	4.2800	4.2500	4.2800	+12.632%	31	8,370	-84.579%
2026-02-11	3.9500	3.9500	3.8000	3.8000	-7.317%	21	8,349	-82.632%
2026-02-10	3.9500	4.1000	3.9000	4.1000	+14.525%	43	8,341	-83.902%
2026-02-09	3.4600	3.6000	3.4600	3.5800	-0.279%	62	8,323	-81.564%
2026-02-06	3.6000	3.6300	3.5900	3.5900	+11.491%	7	8,322	-81.616%
2026-02-04	3.2200	3.2200	3.2200	3.2200	+1.258%	3	8,321	-79.503%
2026-02-03	3.1800	3.1800	3.1800	3.1800	-3.636%	1	8,318	-79.245%
2026-02-02	3.3300	3.3300	3.3000	3.3000	-5.714%	14	8,318	-80.000%
2026-01-30	3.3900	3.5000	3.3800	3.5000	+2.941%	31	8,305	-81.143%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-4.225%	1	8,285	-80.588%
2026-01-28	3.4800	3.5500	3.4700	3.5500	-4.826%	49	8,284	-81.408%
2026-01-27	3.7200	3.7300	3.7200	3.7300	-2.356%	50	8,242	-82.306%
2026-01-26	3.9100	3.9100	3.8200	3.8200	+7.003%	14	8,242	-82.723%
2026-01-23	3.5700	3.5700	3.5700	3.5700	+7.855%	1	8,235	-81.513%
2026-01-22	3.3100	3.3100	3.3100	3.3100	-1.194%	1	8,234	-80.060%
2026-01-21	3.2000	3.3500	3.2000	3.3500	+1.515%	52	8,233	-80.299%
2026-01-20	3.2000	3.3800	3.2000	3.3000	-9.589%	263	8,181	-80.000%
2026-01-16	3.7000	3.7000	3.6200	3.6500	-8.750%	7	7,927	-81.918%
2026-01-15	4.0500	4.0500	4.0000	4.0000	+0.756%	36	7,927	-83.500%
2026-01-14	3.8500	4.0000	3.8500	3.9700	+4.474%	138	7,896	-83.375%
2026-01-09	3.5100	3.8000	3.5000	3.8000	+6.145%	5,053	7,781	-82.632%
2026-01-08	3.5800	3.5800	3.5800	3.5800	-8.906%	1	2,755	-81.564%
2026-01-07	3.8000	3.9300	3.8000	3.9300	+11.966%	21	2,754	-83.206%
2026-01-06	3.6000	3.6000	3.5100	3.5100	-2.228%	130	2,754	-81.197%
2026-01-02	3.7000	3.7000	3.4500	3.5900	-2.973%	873	2,745	-81.616%
2025-12-31	3.9000	3.9000	3.7000	3.7000	-5.852%	5	2,147	-82.162%
2025-12-30	3.9000	3.9300	3.9000	3.9300	-4.380%	12	2,147	-83.206%
2025-12-29	4.1000	4.1100	4.0900	4.1100	+5.385%	7	2,144	-83.942%
2025-12-26	4.0500	4.1000	3.8000	3.9000	-6.921%	2,014	2,144	-83.077%
2025-12-24	3.9900	4.1900	3.9900	4.1900	+8.831%	17	138	-84.248%
2025-12-23	3.8100	3.8900	3.8100	3.8500	-1.786%	146	138	-82.857%
2025-12-22	3.8500	3.9200	3.8500	3.9200	0.000%	7	5	-83.163%