Dark

TLT20261218C89
TLT Dec 18 2026 89.00 Call (TLT261218C00089000)
option OPRA

EOD

Sep 24, 2026

0.1400-17.647%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1600	0.1600	0.1400	0.1400	-17.647%	18	32,127	0.000%
2026-09-23	0.1600	0.1700	0.1600	0.1700	-15.000%	152	32,123	-17.647%
2026-09-22	0.2100	0.2100	0.2000	0.2000	0.000%	109	32,053	-30.000%
2026-09-21	0.2000	0.2100	0.2000	0.2000	0.000%	237	32,065	-30.000%
2026-09-18	0.2000	0.2100	0.1900	0.2000	-4.762%	601	32,032	-30.000%
2026-09-17	0.2200	0.2200	0.2100	0.2100	-8.696%	13	31,486	-33.333%
2026-09-16	0.2700	0.2900	0.2300	0.2300	-17.857%	78	31,479	-39.130%
2026-09-15	0.2500	0.2800	0.2500	0.2800	+7.692%	23	31,421	-50.000%
2026-09-14	0.2000	0.2700	0.1900	0.2600	+36.842%	1,956	31,418	-46.154%
2026-09-11	0.2100	0.2100	0.1900	0.1900	-17.391%	39	30,271	-26.316%
2026-09-10	0.2300	0.2300	0.2000	0.2300	-17.857%	5,115	30,300	-39.130%
2026-09-09	0.3400	0.3500	0.2800	0.2800	-20.000%	573	25,250	-50.000%
2026-09-08	0.3500	0.3600	0.3400	0.3500	0.000%	114	24,818	-60.000%
2026-09-04	0.3700	0.3700	0.3500	0.3500	+2.941%	19	24,733	-60.000%
2026-09-03	0.3700	0.3700	0.3400	0.3400	+3.030%	596	24,733	-58.824%
2026-09-02	0.3500	0.3500	0.3300	0.3300	-5.714%	583	24,194	-57.576%
2026-09-01	0.3600	0.3700	0.3500	0.3500	+2.941%	75	23,659	-60.000%
2026-08-31	0.3500	0.3600	0.3400	0.3400	-17.073%	1,109	23,658	-58.824%
2026-08-28	0.5100	0.5200	0.4000	0.4100	-19.608%	88	22,650	-65.854%
2026-08-27	0.5400	0.5400	0.5100	0.5100	-3.774%	46	22,692	-72.549%
2026-08-26	0.5500	0.5500	0.5200	0.5300	-1.852%	211	22,652	-73.585%
2026-08-25	0.4200	0.5400	0.4200	0.5400	+31.707%	5,453	23,155	-74.074%
2026-08-24	0.3700	0.4100	0.3700	0.4100	+24.242%	237	20,811	-65.854%
2026-08-21	0.3300	0.3400	0.3200	0.3300	-5.714%	48	20,884	-57.576%
2026-08-20	0.3500	0.3600	0.3500	0.3500	-12.500%	7	20,865	-60.000%
2026-08-19	0.3600	0.4000	0.3600	0.4000	+48.148%	113	20,865	-65.000%
2026-08-18	0.2700	0.2700	0.2700	0.2700	+8.000%	100	20,958	-48.148%
2026-08-17	0.2700	0.2700	0.2500	0.2500	-16.667%	103	20,861	-44.000%
2026-08-14	0.3200	0.3200	0.3000	0.3000	-14.286%	5,146	20,899	-53.333%
2026-08-13	0.3500	0.3500	0.3500	0.3500	+6.061%	76	22,593	-60.000%
2026-08-12	0.3600	0.3600	0.3300	0.3300	-8.333%	65	22,536	-57.576%
2026-08-11	0.3500	0.3600	0.3500	0.3600	+2.857%	48	22,538	-61.111%
2026-08-10	0.3500	0.3500	0.3500	0.3500	-14.634%	45	22,540	-60.000%
2026-08-07	0.3900	0.4100	0.3900	0.4100	+5.128%	20	22,541	-65.854%
2026-08-06	0.4600	0.4600	0.3900	0.3900	-25.000%	370	22,558	-64.103%
2026-08-05	0.5000	0.5200	0.4900	0.5200	+8.333%	5,093	22,672	-73.077%
2026-08-04	0.4700	0.4800	0.4700	0.4800	+2.128%	309	18,307	-70.833%
2026-08-03	0.4300	0.4700	0.4300	0.4700	+11.905%	266	18,498	-70.213%
2026-07-31	0.4400	0.4400	0.4100	0.4200	-16.000%	140	18,594	-66.667%
2026-07-30	0.4900	0.5000	0.4900	0.5000	0.000%	92	18,504	-72.000%
2026-07-29	0.6800	0.6800	0.5000	0.5000	-25.373%	55	18,413	-72.000%
2026-07-28	0.7000	0.7000	0.6700	0.6700	+3.077%	16	18,361	-79.104%
2026-07-27	0.6700	0.6700	0.6500	0.6500	+1.563%	31	18,359	-78.462%
2026-07-24	0.6400	0.6400	0.6400	0.6400	-3.030%	9	18,328	-78.125%
2026-07-23	0.5900	0.6600	0.5900	0.6600	+1.538%	560	18,326	-78.788%
2026-07-22	0.6400	0.6600	0.6300	0.6500	-2.985%	261	18,423	-78.462%
2026-07-21	0.6100	0.6700	0.6000	0.6700	+4.688%	137	18,638	-79.104%
2026-07-20	0.6600	0.6600	0.6400	0.6400	-16.883%	7	18,582	-78.125%
2026-07-17	0.7700	0.7700	0.7700	0.7700	+11.594%	40	18,583	-81.818%
2026-07-16	0.6600	0.6900	0.6600	0.6900	-4.167%	13	18,563	-79.710%
2026-07-15	0.7000	0.7200	0.7000	0.7200	-6.494%	3	18,563	-80.556%
2026-07-14	0.7500	0.7900	0.7500	0.7700	+4.054%	313	18,317	-81.818%
2026-07-13	0.7600	0.7600	0.7400	0.7400	-8.642%	45	18,621	-81.081%
2026-07-10	0.8100	0.8100	0.8100	0.8100	-6.897%	1	18,606	-82.716%
2026-07-09	0.7900	0.8700	0.7900	0.8700	+10.127%	55	18,607	-83.908%
2026-07-08	0.7800	0.7900	0.7700	0.7900	-8.140%	52	18,598	-82.278%
2026-07-07	0.9400	0.9400	0.8600	0.8600	-13.131%	16	18,613	-83.721%
2026-07-06	0.9900	1.0100	0.9900	0.9900	-8.333%	44	18,610	-85.859%
2026-07-02	1.1000	1.1300	1.0500	1.0800	-2.703%	423	18,287	-87.037%
2026-07-01	1.1700	1.1800	1.1100	1.1100	-20.714%	148	18,287	-87.387%
2026-06-30	1.5200	1.5200	1.4000	1.4000	-14.634%	817	18,214	-90.000%
2026-06-29	1.6400	1.6400	1.6200	1.6400	+3.797%	71	17,507	-91.463%
2026-06-26	1.5800	1.5800	1.5800	1.5800	-9.714%	2	17,571	-91.139%
2026-06-25	1.9000	1.9000	1.7500	1.7500	+1.156%	101	17,569	-92.000%
2026-06-24	1.6300	1.7700	1.6300	1.7300	+26.277%	21	17,472	-91.908%
2026-06-23	1.3600	1.3900	1.3600	1.3700	+6.202%	439	17,554	-89.781%
2026-06-22	1.3700	1.3700	1.2900	1.2900	-19.375%	36	17,372	-89.147%
2026-06-18	1.7200	1.7400	1.6000	1.6000	+9.589%	49	17,338	-91.250%
2026-06-17	1.4900	1.5000	1.4600	1.4600	+8.148%	86	17,338	-90.411%
2026-06-15	1.3400	1.3500	1.3400	1.3500	-1.460%	10	17,338	-89.630%
2026-06-12	1.3500	1.3800	1.3400	1.3700	-8.667%	115	17,338	-89.781%
2026-06-11	1.3200	1.5000	1.3100	1.5000	+17.188%	173	17,338	-90.667%
2026-06-10	1.2800	1.2800	1.2800	1.2800	0.000%	2	17,167	-89.063%
2026-06-09	1.2500	1.2800	1.2500	1.2800	+4.065%	18	17,168	-89.063%
2026-06-08	1.2900	1.2900	1.2300	1.2300	-6.818%	30	17,163	-88.618%
2026-06-05	1.3200	1.3300	1.3200	1.3200	-5.714%	40	17,159	-89.394%
2026-06-04	1.4100	1.4100	1.3900	1.4000	+6.870%	8,402	17,161	-90.000%
2026-06-03	1.3200	1.3600	1.3100	1.3100	+1.550%	36	9,808	-89.313%
2026-06-01	1.2800	1.2900	1.2800	1.2900	-10.417%	2	9,796	-89.147%
2026-05-29	1.4200	1.4400	1.4200	1.4400	-0.690%	2	9,795	-90.278%
2026-05-28	1.4400	1.4500	1.4400	1.4500	+6.618%	203	9,797	-90.345%
2026-05-27	1.3600	1.3600	1.3600	1.3600	-1.449%	5	9,597	-89.706%
2026-05-26	1.4500	1.4500	1.3800	1.3800	+6.154%	163	9,592	-89.855%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+11.111%	1	9,481	-89.231%
2026-05-21	1.1700	1.1700	1.1700	1.1700	-8.594%	5	9,481	-88.034%
2026-05-20	1.2700	1.2800	1.2700	1.2800	+16.364%	5	9,481	-89.063%
2026-05-19	1.0800	1.1200	1.0300	1.1000	-5.172%	321	9,477	-87.273%
2026-05-18	1.2000	1.2000	1.1500	1.1600	+0.870%	4	9,477	-87.931%
2026-05-15	1.1600	1.1700	1.1300	1.1500	-20.139%	41	9,477	-87.826%
2026-05-14	1.4400	1.4400	1.4400	1.4400	+8.271%	10	9,285	-90.278%
2026-05-13	1.3300	1.3300	1.3300	1.3300	-2.206%	3	9,288	-89.474%
2026-05-12	1.3400	1.3600	1.3400	1.3600	-11.688%	6	9,288	-89.706%
2026-05-11	1.6200	1.6200	1.5300	1.5400	-12.500%	28	9,288	-90.909%
2026-05-08	1.8100	1.8100	1.7600	1.7600	-4.348%	18	9,260	-92.045%
2026-05-07	1.8200	1.8500	1.8200	1.8400	-1.604%	17	9,243	-92.391%
2026-05-06	1.8500	1.8800	1.8300	1.8700	+9.357%	282	9,237	-92.513%
2026-05-05	1.6200	1.7100	1.6200	1.7100	+10.323%	13	9,161	-91.813%
2026-05-04	1.5600	1.5600	1.5400	1.5500	-10.405%	16	9,172	-90.968%
2026-04-30	1.7300	1.7300	1.7300	1.7300	0.000%	1	9,166	-91.908%
2026-04-29	1.7300	1.7300	1.7300	1.7300	-7.487%	1	9,166	-91.908%
2026-04-27	1.8800	1.8800	1.8700	1.8700	-14.612%	4	9,168	-92.513%
2026-04-23	2.1900	2.1900	2.1900	2.1900	-2.667%	2	9,170	-93.607%
2026-04-20	2.2500	2.2500	2.2500	2.2500	-2.174%	1	9,170	-93.778%
2026-04-17	2.3000	2.3000	2.3000	2.3000	+15.000%	10	9,171	-93.913%
2026-04-16	2.0000	2.0000	2.0000	2.0000	-12.281%	8	9,181	-93.000%
2026-04-14	2.2800	2.2800	2.2800	2.2800	-6.939%	2	9,173	-93.860%
2026-04-08	2.5800	2.5800	2.4500	2.4500	+6.522%	3,757	9,173	-94.286%
2026-04-07	2.3000	2.3000	2.3000	2.3000	-8.730%	1	5,427	-93.913%
2026-04-06	2.5200	2.5200	2.5200	2.5200	-4.183%	9	5,427	-94.444%
2026-04-02	2.6600	2.6600	2.6100	2.6300	+4.365%	11	5,414	-94.677%
2026-04-01	2.5200	2.5200	2.5200	2.5200	-10.320%	4	5,414	-94.444%
2026-03-31	2.8100	2.8100	2.8100	2.8100	+0.357%	5	5,414	-95.018%
2026-03-30	2.8000	2.8000	2.8000	2.8000	+6.464%	4	5,411	-95.000%
2026-03-27	2.5900	2.6300	2.5900	2.6300	-8.681%	21	5,415	-94.677%
2026-03-25	2.8000	2.9000	2.8000	2.8800	+12.941%	17	5,434	-95.139%
2026-03-24	2.4700	2.5500	2.4700	2.5500	-4.851%	8	5,433	-94.510%
2026-03-23	2.7200	2.7300	2.6800	2.6800	-0.741%	36	5,433	-94.776%
2026-03-20	2.6900	2.7000	2.6900	2.7000	-15.625%	21	5,450	-94.815%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+3.226%	1	5,429	-95.625%
2026-03-17	3.1000	3.1000	3.0900	3.1000	-1.587%	40	5,429	-95.484%
2026-03-16	3.1500	3.1500	3.1500	3.1500	+2.941%	1	5,427	-95.556%
2026-03-12	3.0600	3.0600	3.0600	3.0600	-1.923%	2	5,426	-95.425%
2026-03-11	3.2000	3.2000	3.0600	3.1200	-14.286%	7	5,429	-95.513%
2026-03-10	3.6600	3.6600	3.6400	3.6400	-2.151%	100	5,425	-96.154%
2026-03-09	3.7000	3.7200	3.7000	3.7200	0.000%	5	5,356	-96.237%
2026-03-06	3.3800	3.7200	3.3500	3.7200	+3.333%	58	5,361	-96.237%
2026-03-05	3.4900	3.6000	3.4500	3.6000	-4.762%	5,035	5,307	-96.111%
2026-03-04	3.7800	3.7800	3.7800	3.7800	-5.500%	4	314	-96.296%
2026-03-03	4.0600	4.0600	4.0000	4.0000	-4.762%	20	310	-96.500%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-6.667%	3	304	-96.667%
2026-02-27	4.5000	4.5000	4.5000	4.5000	+8.434%	1	304	-96.889%
2026-02-24	4.1500	4.1500	4.1500	4.1500	+0.484%	5	304	-96.627%
2026-02-23	4.0500	4.1300	4.0500	4.1300	+8.684%	4	299	-96.610%
2026-02-20	3.8000	3.8500	3.8000	3.8000	-5.237%	255	295	-96.316%
2026-02-19	4.0000	4.0100	4.0000	4.0100	-2.433%	10	254	-96.509%
2026-02-18	4.2500	4.2500	4.1100	4.1100	+9.600%	2	253	-96.594%
2026-02-12	3.7500	3.7500	3.7500	3.7500	+7.143%	2	254	-96.267%
2026-02-11	3.6000	3.6000	3.5000	3.5000	-0.568%	3	254	-96.000%
2026-02-10	3.5200	3.5200	3.5200	3.5200	+11.746%	1	251	-96.023%
2026-02-09	3.1500	3.1500	3.1500	3.1500	-2.477%	5	251	-95.556%
2026-02-06	3.2300	3.2300	3.2300	3.2300	+17.029%	3	246	-95.666%
2026-02-03	2.7800	2.7800	2.7600	2.7600	-16.364%	3	246	-94.928%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+15.385%	50	247	-95.758%
2026-01-20	2.8600	2.8800	2.8600	2.8600	-14.881%	6	197	-95.105%
2026-01-16	3.3600	3.3600	3.3600	3.3600	-4.000%	2	190	-95.833%
2026-01-15	3.5300	3.5500	3.5000	3.5000	0.000%	5	190	-96.000%
2026-01-14	3.5000	3.5000	3.5000	3.5000	+6.061%	2	186	-96.000%
2026-01-09	3.1000	3.3000	3.1000	3.3000	-5.444%	6	184	-95.758%
2026-01-07	3.4900	3.4900	3.4900	3.4900	+9.063%	1	178	-95.989%
2026-01-06	3.1000	3.2000	3.1000	3.2000	+1.266%	175	178	-95.625%
2026-01-02	3.1600	3.1600	3.1600	3.1600	-17.060%	1	3	-95.570%
2025-12-18	3.7700	3.8100	3.7700	3.8100	0.000%	2	2	-96.325%