Dark

TLT20261218C91
TLT Dec 18 2026 91.00 Call (TLT261218C00091000)
option OPRA

EOD

Aug 4, 2026

0.29000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2900	0.2900	0.2900	0.2900	0.000%	5	15,901	0.000%
2026-08-03	0.2700	0.2900	0.2700	0.2900	+3.571%	7	15,896	0.000%
2026-07-31	0.2800	0.2800	0.2600	0.2800	-12.500%	43	15,892	+3.571%
2026-07-30	0.3200	0.3200	0.3200	0.3200	+6.667%	102	15,880	-9.375%
2026-07-29	0.4500	0.4500	0.3000	0.3000	-36.170%	10,299	15,923	-3.333%
2026-07-28	0.4500	0.4700	0.4400	0.4700	+4.444%	37	8,866	-38.298%
2026-07-27	0.4500	0.4600	0.4500	0.4500	+2.273%	932	8,856	-35.556%
2026-07-24	0.4500	0.4600	0.4400	0.4400	-4.348%	2,218	8,866	-34.091%
2026-07-23	0.4200	0.4600	0.4200	0.4600	+4.545%	1,873	8,963	-36.957%
2026-07-22	0.4300	0.4600	0.4300	0.4400	-2.222%	408	8,736	-34.091%
2026-07-21	0.3900	0.4500	0.3900	0.4500	+4.651%	722	8,811	-35.556%
2026-07-20	0.4300	0.4300	0.4300	0.4300	-12.245%	12	9,150	-32.558%
2026-07-17	0.5100	0.5200	0.4900	0.4900	+6.522%	25	9,144	-40.816%
2026-07-16	0.4600	0.4600	0.4600	0.4600	-2.128%	5	9,163	-36.957%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-4.082%	2	9,163	-38.298%
2026-07-14	0.4900	0.5200	0.4900	0.4900	+2.083%	114	9,165	-40.816%
2026-07-13	0.4900	0.4900	0.4800	0.4800	-7.692%	58	9,074	-39.583%
2026-07-10	0.5200	0.5300	0.5200	0.5200	-3.704%	9	9,035	-44.231%
2026-07-09	0.5500	0.5500	0.5400	0.5400	+8.000%	19	9,028	-46.296%
2026-07-08	0.5200	0.5200	0.4900	0.5000	-13.793%	513	9,037	-42.000%
2026-07-07	0.5900	0.5900	0.5800	0.5800	-12.121%	30	9,491	-50.000%
2026-07-06	0.6400	0.6600	0.6400	0.6600	0.000%	762	9,484	-56.061%
2026-07-02	0.6400	0.6900	0.6400	0.6600	-7.042%	264	9,881	-56.061%
2026-07-01	0.7200	0.7400	0.7000	0.7100	-15.476%	1,012	9,881	-59.155%
2026-06-30	0.8700	0.8700	0.8400	0.8400	-18.447%	6	9,427	-65.476%
2026-06-29	1.0400	1.0400	1.0000	1.0300	+4.040%	164	9,423	-71.845%
2026-06-26	0.9900	0.9900	0.9900	0.9900	-10.811%	1	9,290	-70.707%
2026-06-25	1.2300	1.2300	1.1100	1.1100	-1.770%	35	9,291	-73.874%
2026-06-24	1.0300	1.1300	1.0300	1.1300	+32.941%	92	9,283	-74.336%
2026-06-23	0.8700	0.8700	0.8500	0.8500	+3.659%	66	9,253	-65.882%
2026-06-22	0.8500	0.8600	0.8000	0.8200	-18.812%	866	9,207	-64.634%
2026-06-18	1.1100	1.1600	1.0100	1.0100	+14.773%	167	8,629	-71.287%
2026-06-17	0.9500	0.9500	0.8800	0.8800	-7.368%	13	8,629	-67.045%
2026-06-16	0.9500	0.9500	0.9500	0.9500	+9.195%	3	8,629	-69.474%
2026-06-15	0.9400	0.9400	0.8700	0.8700	-4.396%	222	8,592	-66.667%
2026-06-12	0.8700	0.9100	0.8700	0.9100	-7.143%	15	8,592	-68.132%
2026-06-11	0.8500	1.0000	0.8500	0.9800	+13.953%	63	8,592	-70.408%
2026-06-09	0.8500	0.8600	0.8500	0.8600	+7.500%	200	8,558	-66.279%
2026-06-08	0.8200	0.8200	0.8000	0.8000	-8.046%	8	8,426	-63.750%
2026-06-05	0.8500	0.8700	0.8500	0.8700	-2.247%	10	8,423	-66.667%
2026-06-04	0.8800	0.9000	0.8800	0.8900	-1.111%	13	8,420	-67.416%
2026-06-03	0.8600	0.9000	0.8600	0.9000	-5.263%	3	8,416	-67.778%
2026-06-02	0.9700	0.9700	0.9400	0.9500	+5.556%	14	8,414	-69.474%
2026-06-01	0.8500	0.9000	0.8500	0.9000	0.000%	102	8,414	-67.778%
2026-05-29	0.9500	0.9500	0.9000	0.9000	-8.163%	8	8,513	-67.778%
2026-05-28	0.9800	0.9900	0.9800	0.9800	+5.376%	15	8,506	-70.408%
2026-05-27	0.9500	0.9500	0.9100	0.9300	-2.105%	2,514	8,511	-68.817%
2026-05-26	1.0000	1.0000	0.9500	0.9500	+7.955%	171	6,006	-69.474%
2026-05-22	0.8500	0.9000	0.8500	0.8800	0.000%	14	5,908	-67.045%
2026-05-21	0.8300	0.9000	0.8100	0.8800	0.000%	119	5,910	-67.045%
2026-05-20	0.8800	0.8800	0.8800	0.8800	+3.529%	1	5,910	-67.045%
2026-05-18	0.8200	0.8500	0.7900	0.8500	+3.659%	5	6,000	-65.882%
2026-05-15	0.8200	0.8200	0.8100	0.8200	-13.684%	5	6,000	-64.634%
2026-05-14	0.9500	0.9500	0.9500	0.9500	+2.151%	1	5,990	-69.474%
2026-05-13	0.9300	0.9300	0.9300	0.9300	+2.198%	1	5,990	-68.817%
2026-05-12	0.9300	0.9300	0.9100	0.9100	-14.151%	4	5,990	-68.132%
2026-05-11	1.0600	1.0600	1.0600	1.0600	-10.924%	2	5,990	-72.642%
2026-05-07	1.2700	1.2700	1.1900	1.1900	-8.462%	2	5,988	-75.630%
2026-05-06	1.3100	1.3100	1.3000	1.3000	+10.169%	6	6,080	-77.692%
2026-05-05	1.1100	1.1800	1.1100	1.1800	+9.259%	371	6,083	-75.424%
2026-05-04	1.1100	1.1300	1.0800	1.0800	-12.195%	24	5,897	-73.148%
2026-05-01	1.1600	1.2400	1.1600	1.2300	+2.500%	6	5,894	-76.423%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-0.826%	5	5,894	-75.833%
2026-04-29	1.2100	1.2100	1.1900	1.2100	-6.202%	38	5,889	-76.033%
2026-04-27	1.2900	1.2900	1.2900	1.2900	-9.155%	1	5,858	-77.519%
2026-04-24	1.4100	1.4200	1.4100	1.4200	-11.250%	119	5,858	-79.577%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+1.911%	1	5,975	-81.875%
2026-04-20	1.5700	1.5700	1.5700	1.5700	-2.484%	2	5,974	-81.529%
2026-04-17	1.6000	1.6100	1.6000	1.6100	+9.524%	5	5,974	-81.988%
2026-04-16	1.5100	1.5100	1.4500	1.4700	-12.500%	7	5,969	-80.272%
2026-04-14	1.6000	1.6800	1.6000	1.6800	+11.258%	4	5,969	-82.738%
2026-04-10	1.5300	1.5300	1.5100	1.5100	-10.651%	2	5,966	-80.795%
2026-04-09	1.6700	1.6900	1.5900	1.6900	-8.649%	5	5,965	-82.840%
2026-04-08	1.8500	1.8500	1.8500	1.8500	+9.467%	10	5,964	-84.324%
2026-04-07	1.6500	1.6900	1.6500	1.6900	-10.106%	3	5,974	-82.840%
2026-04-02	1.8800	1.8800	1.8800	1.8800	-0.529%	10	5,961	-84.574%
2026-04-01	1.9400	1.9400	1.8900	1.8900	-6.897%	360	5,961	-84.656%
2026-03-31	2.0300	2.0300	2.0300	2.0300	-3.333%	10	5,700	-85.714%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+3.448%	1	5,694	-86.190%
2026-03-26	2.0300	2.0300	2.0300	2.0300	-4.695%	2	5,694	-85.714%
2026-03-25	2.1300	2.1300	2.1300	2.1300	+7.035%	6	5,694	-86.385%
2026-03-24	1.9300	1.9900	1.9300	1.9900	-4.785%	11	5,700	-85.427%
2026-03-23	2.0500	2.0900	2.0500	2.0900	+0.481%	24	5,700	-86.124%
2026-03-20	2.1400	2.1400	2.0500	2.0800	-15.447%	233	5,683	-86.058%
2026-03-19	2.4600	2.4600	2.4600	2.4600	+6.957%	3	5,763	-88.211%
2026-03-18	2.3100	2.3100	2.3000	2.3000	-2.954%	50	5,761	-87.391%
2026-03-17	2.4000	2.4000	2.3700	2.3700	0.000%	275	5,761	-87.764%
2026-03-16	2.3700	2.3700	2.3500	2.3700	+4.867%	8	5,502	-87.764%
2026-03-13	2.2600	2.2600	2.2600	2.2600	-5.833%	20	5,502	-87.168%
2026-03-12	2.3400	2.4500	2.3400	2.4000	+2.128%	610	5,522	-87.917%
2026-03-11	2.3800	2.3800	2.3500	2.3500	-11.321%	25	5,923	-87.660%
2026-03-10	2.7900	2.7900	2.6400	2.6500	0.000%	118	5,902	-89.057%
2026-03-09	2.6700	2.6700	2.6500	2.6500	-3.285%	5	5,787	-89.057%
2026-03-06	2.5700	2.7400	2.5700	2.7400	-9.272%	34	5,787	-89.416%
2026-03-04	2.9500	3.0200	2.9500	3.0200	-2.581%	14	5,787	-90.397%
2026-03-03	2.9200	3.1500	2.9200	3.1000	-4.615%	106	5,799	-90.645%
2026-03-02	3.2000	3.2500	3.2000	3.2500	-10.959%	6	5,798	-91.077%
2026-02-27	3.5100	3.6500	3.5100	3.6500	+12.308%	19	5,799	-92.055%
2026-02-26	3.2500	3.2500	3.2500	3.2500	+4.839%	2	5,799	-91.077%
2026-02-25	3.1000	3.1000	3.1000	3.1000	-4.615%	4	5,793	-90.645%
2026-02-23	3.2500	3.2500	3.2500	3.2500	+3.175%	7	5,793	-91.077%
2026-02-19	3.1500	3.1500	3.1500	3.1500	-8.696%	151	5,793	-90.794%
2026-02-17	3.4500	3.4500	3.4500	3.4500	+1.770%	7	5,944	-91.594%
2026-02-13	3.4500	3.4500	3.3900	3.3900	+5.938%	10	5,944	-91.445%
2026-02-12	2.7600	3.2500	2.7600	3.2000	+29.032%	16	5,944	-90.938%
2026-02-06	2.4800	2.4800	2.4800	2.4800	+15.349%	1	5,932	-88.306%
2026-02-04	2.1400	2.1600	2.1300	2.1500	+1.415%	373	5,932	-86.512%
2026-02-03	2.1100	2.1300	2.1100	2.1200	-7.018%	658	5,581	-86.321%
2026-02-02	2.2800	2.2800	2.2800	2.2800	-1.299%	8	4,944	-87.281%
2026-01-30	2.3300	2.3600	2.3000	2.3100	-2.119%	1,118	4,936	-87.446%
2026-01-29	2.2500	2.3900	2.2200	2.3600	+0.426%	319	3,857	-87.712%
2026-01-28	2.2700	2.3500	2.2700	2.3500	0.000%	305	3,607	-87.660%
2026-01-22	2.3500	2.3500	2.3500	2.3500	+6.818%	100	3,302	-87.660%
2026-01-21	2.1800	2.2000	2.1800	2.2000	0.000%	293	3,256	-86.818%
2026-01-20	2.2100	2.2100	2.1800	2.2000	-13.386%	34	2,964	-86.818%
2026-01-16	2.5200	2.6000	2.5200	2.5400	-6.960%	759	2,219	-88.583%
2026-01-14	2.7300	2.7300	2.7300	2.7300	+9.200%	15	2,219	-89.377%
2026-01-13	2.5000	2.5000	2.5000	2.5000	-2.724%	10	2,204	-88.400%
2026-01-09	2.5700	2.5700	2.5700	2.5700	+6.639%	1	2,194	-88.716%
2026-01-08	2.4200	2.4200	2.4100	2.4100	+0.837%	812	2,194	-87.967%
2026-01-06	2.3400	2.4100	2.3400	2.3900	-1.646%	137	1,467	-87.866%
2026-01-05	2.4300	2.4500	2.4300	2.4300	+1.250%	274	1,113	-88.066%
2026-01-02	2.4500	2.4700	2.3900	2.4000	-12.727%	1,262	1,113	-87.917%
2025-12-30	2.7500	2.7500	2.7500	2.7500	+7.422%	2	28	-89.455%
2025-12-23	2.5600	2.5600	2.5600	2.5600	-5.882%	10	26	-88.672%
2025-12-19	2.8300	2.8300	2.7200	2.7200	0.000%	17	17	-89.338%