Dark

TLT20261218C90
TLT Dec 18 2026 90.00 Call (TLT261218C00090000)
option OPRA

EOD

Sep 24, 2026

0.1200-14.286%(-0.0200)9,626

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1300	0.1400	0.1100	0.1200	-14.286%	9,626	323,242	0.000%
2026-09-23	0.1400	0.1500	0.1200	0.1400	-6.667%	24,863	319,504	-14.286%
2026-09-22	0.1700	0.1800	0.1500	0.1500	-6.250%	4,466	318,418	-20.000%
2026-09-21	0.1700	0.1800	0.1500	0.1600	+6.667%	10,467	318,116	-25.000%
2026-09-18	0.1500	0.1700	0.1500	0.1500	-16.667%	6,839	317,789	-20.000%
2026-09-17	0.2000	0.2000	0.1700	0.1800	-5.263%	7,196	321,823	-33.333%
2026-09-16	0.2400	0.2400	0.1800	0.1900	-17.391%	9,898	318,379	-36.842%
2026-09-15	0.2100	0.2600	0.2000	0.2300	+15.000%	16,982	313,095	-47.826%
2026-09-14	0.1600	0.2300	0.1500	0.2000	+42.857%	60,426	311,278	-40.000%
2026-09-11	0.2000	0.2000	0.1400	0.1400	-26.316%	15,602	264,051	-14.286%
2026-09-10	0.2200	0.2200	0.1600	0.1900	-17.391%	40,825	254,723	-36.842%
2026-09-09	0.2900	0.3000	0.2200	0.2300	-17.857%	26,916	226,401	-47.826%
2026-09-08	0.3100	0.3100	0.2600	0.2800	-6.667%	5,214	202,262	-57.143%
2026-09-04	0.2900	0.3100	0.2800	0.3000	+7.143%	22,826	180,386	-60.000%
2026-09-03	0.3100	0.3100	0.2700	0.2800	0.000%	2,514	180,386	-57.143%
2026-09-02	0.3000	0.3000	0.2700	0.2800	0.000%	8,892	179,277	-57.143%
2026-09-01	0.2700	0.3100	0.2700	0.2800	0.000%	17,434	171,976	-57.143%
2026-08-31	0.3000	0.3100	0.2700	0.2800	-15.152%	17,776	157,914	-57.143%
2026-08-28	0.4200	0.4600	0.3200	0.3300	-21.429%	18,466	149,704	-63.636%
2026-08-27	0.4800	0.4800	0.4100	0.4200	-4.545%	34,602	140,795	-71.429%
2026-08-26	0.4800	0.4800	0.4300	0.4400	-6.383%	29,689	115,609	-72.727%
2026-08-25	0.3500	0.4700	0.3400	0.4700	+46.875%	63,488	101,525	-74.468%
2026-08-24	0.2900	0.3300	0.2900	0.3200	+23.077%	7,684	54,487	-62.500%
2026-08-21	0.2600	0.2800	0.2500	0.2600	-7.143%	12,750	54,474	-53.846%
2026-08-20	0.2800	0.2800	0.2600	0.2800	-6.667%	87	54,519	-57.143%
2026-08-19	0.2700	0.3100	0.2400	0.3000	+30.435%	269	54,487	-60.000%
2026-08-18	0.2100	0.2300	0.2000	0.2300	+21.053%	114	54,598	-47.826%
2026-08-17	0.2100	0.2100	0.1900	0.1900	-17.391%	93	54,543	-36.842%
2026-08-14	0.2600	0.2600	0.2300	0.2300	-14.815%	1,944	54,549	-47.826%
2026-08-13	0.2800	0.2900	0.2700	0.2700	+3.846%	46	55,227	-55.556%
2026-08-12	0.2700	0.2700	0.2600	0.2600	-7.143%	21	55,244	-53.846%
2026-08-11	0.2800	0.2800	0.2700	0.2800	0.000%	185	55,244	-57.143%
2026-08-10	0.2800	0.2800	0.2700	0.2800	-9.677%	97	55,246	-57.143%
2026-08-07	0.3200	0.3200	0.2900	0.3100	+3.333%	1,197	53,237	-61.290%
2026-08-06	0.3300	0.3300	0.3000	0.3000	-23.077%	350	53,468	-60.000%
2026-08-05	0.3900	0.4000	0.3800	0.3900	+2.632%	9,180	53,475	-69.231%
2026-08-04	0.3900	0.3900	0.3700	0.3800	+5.556%	119	58,662	-68.421%
2026-08-03	0.3500	0.3700	0.3300	0.3600	0.000%	705	58,679	-66.667%
2026-07-31	0.3500	0.3600	0.3100	0.3600	-5.263%	2,119	58,971	-66.667%
2026-07-30	0.3900	0.4100	0.3800	0.3800	-5.000%	2,941	59,046	-68.421%
2026-07-29	0.5300	0.5300	0.4000	0.4000	-29.825%	6,392	58,758	-70.000%
2026-07-28	0.5400	0.5700	0.5400	0.5700	+3.636%	2,585	59,673	-78.947%
2026-07-27	0.5500	0.5500	0.5200	0.5500	+5.769%	40	57,831	-78.182%
2026-07-24	0.5400	0.5500	0.5200	0.5200	-3.704%	300	57,796	-76.923%
2026-07-23	0.5100	0.5400	0.5000	0.5400	+3.846%	607	57,842	-77.778%
2026-07-22	0.5300	0.5500	0.5200	0.5200	-1.887%	345	58,001	-76.923%
2026-07-21	0.4900	0.5400	0.4800	0.5300	+1.923%	3,189	58,036	-77.358%
2026-07-20	0.5600	0.5600	0.5000	0.5200	-14.754%	1,064	58,597	-76.923%
2026-07-17	0.6300	0.6500	0.6100	0.6100	+15.094%	763	58,911	-80.328%
2026-07-16	0.5200	0.5300	0.5200	0.5300	-8.621%	64	59,537	-77.358%
2026-07-15	0.5700	0.5900	0.5700	0.5800	-6.452%	37	59,537	-79.310%
2026-07-14	0.6000	0.6400	0.5800	0.6200	+1.639%	376	59,544	-80.645%
2026-07-13	0.6100	0.6100	0.5800	0.6100	-4.688%	12,030	59,484	-80.328%
2026-07-10	0.6300	0.6700	0.6300	0.6400	-4.478%	100	57,987	-81.250%
2026-07-09	0.6100	0.6700	0.6100	0.6700	+8.065%	54	58,028	-82.090%
2026-07-08	0.6500	0.6500	0.6100	0.6200	-8.824%	171	58,050	-80.645%
2026-07-07	0.7700	0.7700	0.6800	0.6800	-18.072%	2,512	57,927	-82.353%
2026-07-06	0.8000	0.8300	0.7900	0.8300	+1.220%	614	58,936	-85.542%
2026-07-02	0.8400	0.8600	0.8100	0.8200	-7.865%	101	58,876	-85.366%
2026-07-01	0.8500	0.9500	0.8500	0.8900	-17.593%	764	58,876	-86.517%
2026-06-30	1.1900	1.1900	1.0800	1.0800	-14.286%	529	58,150	-88.889%
2026-06-29	1.3000	1.3100	1.2600	1.2600	-0.787%	10,165	58,063	-90.476%
2026-06-26	1.2300	1.2900	1.2100	1.2700	-6.618%	84	47,926	-90.551%
2026-06-25	1.5000	1.5400	1.3600	1.3600	-4.895%	339	47,955	-91.176%
2026-06-24	1.3400	1.4300	1.3200	1.4300	+38.835%	3,412	47,866	-91.608%
2026-06-23	1.0900	1.1100	1.0300	1.0300	-0.962%	13,286	45,968	-88.350%
2026-06-22	1.1100	1.1100	1.0100	1.0400	-15.447%	2,075	37,859	-88.462%
2026-06-18	2.2000	2.2000	1.2300	1.2300	+6.034%	165	39,377	-90.244%
2026-06-17	1.1900	1.2300	1.1000	1.1600	-0.855%	371	39,377	-89.655%
2026-06-16	1.1100	1.2000	1.1100	1.1700	+10.377%	1,114	39,377	-89.744%
2026-06-15	1.1500	1.1500	1.0600	1.0600	-5.357%	340	39,381	-88.679%
2026-06-12	1.1100	1.1200	1.0600	1.1200	-8.943%	125	39,381	-89.286%
2026-06-11	1.0800	1.2300	1.0400	1.2300	+24.242%	402	39,381	-90.244%
2026-06-10	1.0800	1.0800	0.9900	0.9900	-10.811%	1,652	39,155	-87.879%
2026-06-09	1.0000	1.1100	1.0000	1.1100	+13.265%	89	38,491	-89.189%
2026-06-08	1.0800	1.0800	0.9800	0.9800	-6.667%	10,245	33,942	-87.755%
2026-06-05	0.9600	1.0900	0.9600	1.0500	-6.250%	172	29,624	-88.571%
2026-06-04	1.1300	1.1300	1.1100	1.1200	+1.818%	508	29,707	-89.286%
2026-06-03	1.0800	1.1000	1.0700	1.1000	-4.348%	197	30,098	-89.091%
2026-06-02	1.2100	1.2100	1.1500	1.1500	+3.604%	52	30,224	-89.565%
2026-06-01	1.0400	1.1100	1.0300	1.1100	+1.835%	216	30,245	-89.189%
2026-05-29	1.1900	1.1900	1.0900	1.0900	-7.627%	144	30,439	-88.991%
2026-05-28	1.1600	1.1900	1.1600	1.1800	+5.357%	536	30,474	-89.831%
2026-05-27	1.1700	1.1700	1.0900	1.1200	-2.609%	426	29,978	-89.286%
2026-05-26	1.1800	1.1800	1.1100	1.1500	+8.491%	2,341	30,348	-89.565%
2026-05-22	1.1000	1.1000	1.0100	1.0600	-2.752%	5,136	29,600	-88.679%
2026-05-21	0.9600	1.0900	0.9600	1.0900	+1.869%	5,091	29,066	-88.991%
2026-05-20	0.9400	1.0800	0.9100	1.0700	+16.304%	59	29,066	-88.785%
2026-05-19	0.8900	0.9400	0.8600	0.9200	-8.911%	328	24,852	-86.957%
2026-05-18	0.9600	1.0200	0.9500	1.0100	+2.020%	1,164	24,852	-88.119%
2026-05-15	0.9700	0.9900	0.9500	0.9900	-13.913%	1,249	24,852	-87.879%
2026-05-14	1.1700	1.1700	1.1500	1.1500	+2.679%	13	24,026	-89.565%
2026-05-13	1.1100	1.1300	1.1000	1.1200	+2.752%	3,102	22,571	-89.286%
2026-05-12	1.1600	1.1600	1.0900	1.0900	-14.173%	22	22,571	-88.991%
2026-05-11	1.3000	1.3400	1.2600	1.2700	-13.014%	187	22,571	-90.551%
2026-05-08	1.5100	1.5100	1.4600	1.4600	-0.680%	151	22,815	-91.781%
2026-05-07	1.5600	1.5600	1.4500	1.4700	-7.547%	247	22,676	-91.837%
2026-05-06	1.5800	1.5900	1.5500	1.5900	+11.972%	110	22,430	-92.453%
2026-05-05	1.3500	1.4200	1.3500	1.4200	+5.970%	1,488	22,330	-91.549%
2026-05-04	1.3100	1.3400	1.2900	1.3400	-10.067%	240	22,786	-91.045%
2026-05-01	1.3700	1.5400	1.3700	1.4900	+4.930%	586	23,224	-91.946%
2026-04-30	1.4300	1.4600	1.4000	1.4200	-1.389%	159	23,224	-91.549%
2026-04-29	1.4700	1.4700	1.4100	1.4400	-9.434%	141	23,211	-91.667%
2026-04-28	1.4900	1.6100	1.4800	1.5900	+3.247%	145	23,170	-92.453%
2026-04-27	1.6000	1.6000	1.5400	1.5400	-12.000%	54	23,204	-92.208%
2026-04-24	1.7400	1.7700	1.6900	1.7500	-3.846%	84	22,735	-93.143%
2026-04-23	1.8300	1.8300	1.8200	1.8200	-1.087%	100	22,677	-93.407%
2026-04-22	1.8500	1.8500	1.8400	1.8400	+2.793%	28	22,648	-93.478%
2026-04-21	1.8400	1.8400	1.7500	1.7900	-4.787%	4	22,649	-93.296%
2026-04-20	1.8100	1.8800	1.8000	1.8800	0.000%	5	22,649	-93.617%
2026-04-17	1.9300	1.9500	1.8800	1.8800	+11.243%	1,043	22,648	-93.617%
2026-04-16	1.7400	1.7400	1.6900	1.6900	-10.106%	25	23,015	-92.899%
2026-04-15	1.9500	1.9500	1.8400	1.8800	-6.000%	4,205	22,020	-93.617%
2026-04-14	1.9200	2.0000	1.9200	2.0000	+4.167%	15	20,765	-94.000%
2026-04-13	1.7600	1.9200	1.7600	1.9200	+6.077%	432	20,773	-93.750%
2026-04-10	1.8400	1.8400	1.8000	1.8100	-6.701%	103	20,915	-93.370%
2026-04-09	2.0200	2.0600	1.8900	1.9400	-7.177%	56	20,883	-93.814%
2026-04-08	2.2000	2.2200	2.0700	2.0900	-2.791%	585	20,894	-94.258%
2026-04-07	2.0800	2.1500	1.9500	2.1500	-0.463%	1,912	21,016	-94.419%
2026-04-06	2.1500	2.2100	2.0800	2.1600	-3.571%	743	20,629	-94.444%
2026-04-02	2.1500	2.3200	2.1500	2.2400	+4.673%	169	20,377	-94.643%
2026-04-01	2.2600	2.2600	2.1400	2.1400	-12.295%	243	20,377	-94.393%
2026-03-31	2.4000	2.4400	2.3300	2.4400	-2.400%	108	20,235	-95.082%
2026-03-30	2.4400	2.5000	2.4400	2.5000	+15.741%	103	20,235	-95.200%
2026-03-27	2.1100	2.2600	2.1000	2.1600	-11.837%	305	20,164	-94.444%
2026-03-26	2.3800	2.4500	2.2800	2.4500	-3.162%	25	20,400	-95.102%
2026-03-25	2.5300	2.5300	2.5300	2.5300	+7.660%	21	20,439	-95.257%
2026-03-24	2.2300	2.3700	2.2000	2.3500	-4.082%	479	20,438	-94.894%
2026-03-23	2.3100	2.4700	2.3100	2.4500	+2.941%	66	20,215	-95.102%
2026-03-20	2.4700	2.4700	2.3400	2.3800	-14.388%	163	20,206	-94.958%
2026-03-19	2.7700	2.7800	2.7500	2.7800	+11.647%	311	20,165	-95.683%
2026-03-18	2.6400	2.6600	2.4800	2.4900	-8.456%	900	20,147	-95.181%
2026-03-17	2.7200	2.7400	2.7000	2.7200	+0.741%	193	19,943	-95.588%
2026-03-16	2.7000	2.7000	2.6800	2.7000	+3.846%	126	19,987	-95.556%
2026-03-13	2.6500	2.6500	2.5900	2.6000	-7.143%	251	20,075	-95.385%
2026-03-12	2.7400	2.8500	2.7400	2.8000	+3.704%	205	20,124	-95.714%
2026-03-11	2.7200	2.7700	2.6800	2.7000	-16.667%	621	20,310	-95.556%
2026-03-10	3.2400	3.2400	3.2400	3.2400	-6.897%	1	20,321	-96.296%
2026-03-09	3.0100	3.5000	3.0100	3.4800	+12.258%	283	20,320	-96.552%
2026-03-06	2.9300	3.3000	2.9300	3.1000	-0.641%	336	20,727	-96.129%
2026-03-05	3.0400	3.1200	3.0200	3.1200	-7.418%	212	20,471	-96.154%
2026-03-04	3.3500	3.3700	3.3500	3.3700	-4.533%	210	20,264	-96.439%
2026-03-03	3.3000	3.6000	3.3000	3.5300	-0.563%	462	20,255	-96.601%
2026-03-02	3.6500	3.6500	3.5200	3.5500	-13.203%	104	20,032	-96.620%
2026-02-27	3.9500	4.0900	3.9000	4.0900	+11.444%	58	20,116	-97.066%
2026-02-26	3.6300	3.6700	3.6300	3.6700	+2.801%	18	20,096	-96.730%
2026-02-25	3.5400	3.6000	3.5400	3.5700	-2.192%	24	20,115	-96.639%
2026-02-24	3.7000	3.7000	3.6400	3.6500	0.000%	14	20,115	-96.712%
2026-02-23	3.7000	3.7500	3.6500	3.6500	+4.286%	29	20,108	-96.712%
2026-02-20	3.3500	3.5000	3.3500	3.5000	-4.110%	2,053	20,083	-96.571%
2026-02-19	3.5500	3.6500	3.5500	3.6500	-2.667%	6	18,192	-96.712%
2026-02-18	3.8000	3.8000	3.7100	3.7500	-4.822%	64	18,192	-96.800%
2026-02-17	3.8500	4.0500	3.8500	3.9400	+3.684%	97	18,154	-96.954%
2026-02-13	3.8500	3.9000	3.7600	3.8000	+4.396%	2,610	16,246	-96.842%
2026-02-12	3.2000	3.6500	3.2000	3.6400	+17.419%	59	16,246	-96.703%
2026-02-11	3.0500	3.1000	3.0500	3.1000	-4.025%	17	16,216	-96.129%
2026-02-10	3.1500	3.3000	3.1500	3.2300	+17.883%	28	16,199	-96.285%
2026-02-09	2.7600	2.7600	2.7400	2.7400	-3.180%	79	16,181	-95.620%
2026-02-06	2.9100	2.9100	2.8300	2.8300	-1.736%	6	16,180	-95.760%
2026-02-05	2.6300	2.8800	2.5900	2.8800	+15.663%	886	16,176	-95.833%
2026-02-04	2.4700	2.5000	2.4300	2.4900	+2.893%	458	16,403	-95.181%
2026-02-03	2.4500	2.4500	2.4200	2.4200	-4.724%	115	16,112	-95.041%
2026-02-02	2.5800	2.5800	2.5300	2.5400	-4.869%	2,532	16,042	-95.276%
2026-01-30	2.6600	2.6700	2.6400	2.6700	-0.743%	182	13,726	-95.506%
2026-01-29	2.5700	2.6900	2.5500	2.6900	+1.128%	146	13,637	-95.539%
2026-01-28	2.6000	2.6600	2.6000	2.6600	-2.920%	26	13,495	-95.489%
2026-01-27	2.8700	2.8700	2.7400	2.7400	-6.164%	12,756	13,469	-95.620%
2026-01-26	2.9200	2.9200	2.9200	2.9200	+8.550%	1	1,161	-95.890%
2026-01-23	2.6900	2.6900	2.6900	2.6900	-0.370%	3	1,160	-95.539%
2026-01-22	2.5000	2.7000	2.5000	2.7000	+5.882%	66	1,157	-95.556%
2026-01-21	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,095	-95.294%
2026-01-20	2.5000	2.5700	2.4900	2.5000	-13.194%	40	1,095	-95.200%
2026-01-16	2.8800	2.8800	2.8800	2.8800	-5.574%	1	1,081	-95.833%
2026-01-15	3.1000	3.1300	3.0500	3.0500	-0.974%	16	1,081	-96.066%
2026-01-14	3.0200	3.1400	3.0200	3.0800	+7.317%	398	1,085	-96.104%
2026-01-13	2.8500	2.8700	2.8500	2.8700	0.000%	280	716	-95.819%
2026-01-12	2.8800	2.8800	2.8700	2.8700	-1.712%	24	437	-95.819%
2026-01-09	2.7000	2.9500	2.7000	2.9200	+5.415%	31	436	-95.890%
2026-01-08	2.7800	2.8500	2.7000	2.7700	-9.180%	109	435	-95.668%
2026-01-07	2.9800	3.0800	2.8900	3.0500	+9.319%	47	369	-96.066%
2026-01-06	2.7600	2.8100	2.6900	2.7900	-2.105%	237	331	-95.699%
2026-01-05	2.7400	2.8500	2.7400	2.8500	+2.518%	16	125	-95.789%
2026-01-02	2.8200	2.8200	2.7400	2.7800	-4.467%	97	125	-95.683%
2025-12-31	2.8600	2.9100	2.8600	2.9100	-6.129%	10	72	-95.876%
2025-12-30	3.1500	3.1500	3.1000	3.1000	-3.125%	3	72	-96.129%
2025-12-29	3.1900	3.2000	3.1900	3.2000	+1.587%	6	69	-96.250%
2025-12-24	3.2000	3.2000	3.1500	3.1500	+3.279%	16	75	-96.190%
2025-12-23	2.9300	3.0500	2.9300	3.0500	+2.007%	32	75	-96.066%
2025-12-22	3.0500	3.0700	2.9900	2.9900	-4.777%	64	77	-95.987%
2025-12-19	3.1500	3.2000	3.1400	3.1400	-6.269%	8	25	-96.178%
2025-12-18	3.4700	3.4700	3.3500	3.3500	0.000%	17	17	-96.418%