Dark

TLT20261218C92
TLT Dec 18 2026 92.00 Call (TLT261218C00092000)
option OPRA

EOD

Aug 5, 2026

0.2500+4.167%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2600	0.2600	0.2400	0.2500	+4.167%	10	10,910	0.000%
2026-08-04	0.2400	0.2400	0.2400	0.2400	0.000%	10	10,915	+4.167%
2026-08-03	0.2300	0.2400	0.2300	0.2400	+9.091%	208	10,924	+4.167%
2026-07-31	0.2300	0.2300	0.2200	0.2200	-12.000%	105	10,772	+13.636%
2026-07-30	0.2700	0.2700	0.2500	0.2500	-28.571%	241	10,936	0.000%
2026-07-29	0.3600	0.3600	0.3500	0.3500	-5.405%	420	11,092	-28.571%
2026-07-28	0.3900	0.3900	0.3700	0.3700	0.000%	38	11,072	-32.432%
2026-07-27	0.4000	0.4000	0.3600	0.3700	-2.632%	40	11,085	-32.432%
2026-07-24	0.3800	0.3800	0.3800	0.3800	+2.703%	77	11,100	-34.211%
2026-07-23	0.3400	0.3900	0.3400	0.3700	0.000%	111	11,167	-32.432%
2026-07-22	0.3900	0.3900	0.3700	0.3700	0.000%	10	11,241	-32.432%
2026-07-21	0.3300	0.3700	0.3300	0.3700	+8.824%	1,006	11,413	-32.432%
2026-07-20	0.3900	0.3900	0.3300	0.3400	-17.073%	137	11,722	-26.471%
2026-07-17	0.4200	0.4300	0.4100	0.4100	+10.811%	108	11,853	-39.024%
2026-07-16	0.3600	0.3700	0.3600	0.3700	-5.128%	1,361	11,960	-32.432%
2026-07-15	0.4000	0.4100	0.3900	0.3900	-4.878%	2,102	12,363	-35.897%
2026-07-14	0.4200	0.4300	0.4000	0.4100	0.000%	685	12,757	-39.024%
2026-07-13	0.4000	0.4200	0.4000	0.4100	-6.818%	883	13,133	-39.024%
2026-07-10	0.4200	0.4500	0.4200	0.4400	-4.348%	792	13,913	-43.182%
2026-07-09	0.4300	0.4600	0.4100	0.4600	+9.524%	130	13,589	-45.652%
2026-07-08	0.4400	0.4500	0.4100	0.4200	-8.696%	646	13,707	-40.476%
2026-07-07	0.4800	0.4900	0.4400	0.4600	-11.538%	585	14,163	-45.652%
2026-07-06	0.5000	0.5400	0.5000	0.5200	-3.704%	6,028	14,398	-51.923%
2026-07-02	0.4900	0.5600	0.4900	0.5400	-5.263%	226	8,636	-53.704%
2026-07-01	0.4000	0.6000	0.4000	0.5700	-12.308%	242	8,636	-56.140%
2026-06-30	0.7200	0.7500	0.6500	0.6500	-18.750%	271	8,444	-61.538%
2026-06-29	0.7900	0.8300	0.7700	0.8000	+2.564%	2,320	8,356	-68.750%
2026-06-26	0.7800	0.7800	0.7800	0.7800	-7.143%	2	6,391	-67.949%
2026-06-25	0.9600	1.0000	0.8400	0.8400	-6.667%	9	6,386	-70.238%
2026-06-24	0.8500	0.9000	0.8500	0.9000	+26.761%	28	6,317	-72.222%
2026-06-23	0.7100	0.7100	0.7100	0.7100	+9.231%	801	6,314	-64.789%
2026-06-22	0.6600	0.6600	0.6500	0.6500	-23.529%	41	5,855	-61.538%
2026-06-18	0.8800	0.8900	0.8500	0.8500	+13.333%	37	5,751	-70.588%
2026-06-17	0.7500	0.7500	0.7300	0.7500	+5.634%	90	5,751	-66.667%
2026-06-15	0.7500	0.7600	0.7100	0.7100	-4.054%	49	5,751	-64.789%
2026-06-12	0.7400	0.7400	0.7400	0.7400	-8.642%	1	5,751	-66.216%
2026-06-11	0.7200	0.8100	0.7200	0.8100	+12.500%	29	5,751	-69.136%
2026-06-10	0.7100	0.7200	0.7100	0.7200	+1.408%	15	5,745	-65.278%
2026-06-09	0.7100	0.7100	0.7100	0.7100	+4.412%	1	5,730	-64.789%
2026-06-08	0.7200	0.7200	0.6800	0.6800	-6.849%	34	5,729	-63.235%
2026-06-05	0.6400	0.7300	0.6400	0.7300	0.000%	24	5,727	-65.753%
2026-06-04	0.7300	0.7300	0.7300	0.7300	-2.667%	28	5,743	-65.753%
2026-06-01	0.7100	0.7800	0.7100	0.7500	-2.597%	13	5,771	-66.667%
2026-05-29	0.7800	0.8000	0.7700	0.7700	-3.750%	16	5,769	-67.532%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+9.589%	2	5,761	-68.750%
2026-05-22	0.7300	0.7300	0.7300	0.7300	-3.947%	16	5,761	-65.753%
2026-05-20	0.7600	0.7600	0.7600	0.7600	+8.571%	7	5,745	-67.105%
2026-05-18	0.7000	0.7000	0.7000	0.7000	0.000%	16	5,755	-64.286%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-12.500%	4	5,755	-64.286%
2026-05-14	0.8100	0.8100	0.8000	0.8000	+5.263%	6	5,763	-68.750%
2026-05-13	0.7600	0.7600	0.7600	0.7600	-1.299%	2	5,757	-67.105%
2026-05-12	0.7700	0.7700	0.7700	0.7700	-11.494%	6	5,757	-67.532%
2026-05-11	0.8700	0.8700	0.8700	0.8700	-14.706%	1	5,757	-71.264%
2026-05-08	1.0200	1.0200	1.0200	1.0200	+6.250%	10	5,763	-75.490%
2026-05-07	0.9600	0.9600	0.9600	0.9600	-11.111%	1	5,763	-73.958%
2026-05-06	1.1100	1.1100	1.0800	1.0800	+11.340%	55	5,768	-76.852%
2026-05-05	0.9800	0.9800	0.9700	0.9700	+8.989%	34	5,719	-74.227%
2026-05-04	0.9300	0.9300	0.8800	0.8900	-13.592%	45	5,751	-71.910%
2026-05-01	1.0200	1.0300	1.0200	1.0300	+4.040%	9	5,705	-75.728%
2026-04-30	0.9800	0.9900	0.9800	0.9900	-2.941%	16	5,705	-74.747%
2026-04-29	1.0200	1.0200	0.9600	1.0200	-7.273%	26	5,699	-75.490%
2026-04-28	1.0400	1.1000	1.0400	1.1000	+2.804%	35	5,715	-77.273%
2026-04-27	1.0700	1.0700	1.0700	1.0700	-9.322%	2	5,691	-76.636%
2026-04-24	1.1500	1.1800	1.1500	1.1800	-1.667%	52	5,691	-78.814%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-3.226%	30	5,739	-79.167%
2026-04-22	1.3300	1.3300	1.2400	1.2400	-1.587%	53	5,739	-79.839%
2026-04-21	1.2700	1.2700	1.2600	1.2600	-5.263%	20	5,687	-80.159%
2026-04-17	1.3300	1.3300	1.3300	1.3300	+3.101%	2	5,683	-81.203%
2026-04-16	1.2900	1.2900	1.2900	1.2900	-3.008%	2	5,681	-80.620%
2026-04-15	1.3800	1.3800	1.3300	1.3300	-1.481%	80	5,679	-81.203%
2026-04-14	1.3500	1.3500	1.3500	1.3500	0.000%	4	5,699	-81.481%
2026-04-13	1.3500	1.3500	1.3300	1.3500	+6.299%	31	5,695	-81.481%
2026-04-10	1.2700	1.2700	1.2700	1.2700	-6.618%	2	5,704	-80.315%
2026-04-09	1.3600	1.3600	1.3600	1.3600	-10.526%	1	5,706	-81.618%
2026-04-08	1.5900	1.5900	1.5200	1.5200	+4.828%	5	5,707	-83.553%
2026-04-07	1.4500	1.4500	1.4500	1.4500	-13.174%	1	5,704	-82.759%
2026-04-02	1.6700	1.6700	1.6700	1.6700	-7.735%	1	5,703	-85.030%
2026-03-31	1.7700	1.8100	1.7700	1.8100	-2.162%	38	5,703	-86.188%
2026-03-30	1.8300	1.8600	1.8200	1.8500	+16.352%	18	5,711	-86.486%
2026-03-27	1.5900	1.5900	1.5900	1.5900	-11.667%	2	5,703	-84.277%
2026-03-26	1.8100	1.8100	1.7900	1.8000	-6.736%	63	5,703	-86.111%
2026-03-25	1.8600	1.9300	1.8500	1.9300	+9.040%	53	5,703	-87.047%
2026-03-24	1.7400	1.7700	1.7400	1.7700	-5.348%	56	5,704	-85.876%
2026-03-23	1.7800	1.8700	1.7800	1.8700	+1.630%	50	5,648	-86.631%
2026-03-20	1.8600	1.8600	1.7900	1.8400	-11.111%	685	5,640	-86.413%
2026-03-19	2.1000	2.1000	2.0700	2.0700	+8.377%	100	6,174	-87.923%
2026-03-18	2.0200	2.0700	1.8900	1.9100	-9.048%	620	6,124	-86.911%
2026-03-17	2.1000	2.1000	2.1000	2.1000	+1.449%	1	5,514	-88.095%
2026-03-16	2.1000	2.1000	2.0700	2.0700	+3.500%	65	5,513	-87.923%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-8.257%	2	5,469	-87.500%
2026-03-12	2.0600	2.1800	2.0600	2.1800	+5.825%	629	5,470	-88.532%
2026-03-11	2.0700	2.0700	2.0600	2.0600	-11.207%	3	5,806	-87.864%
2026-03-10	2.3200	2.3200	2.3200	2.3200	-4.132%	1	5,805	-89.224%
2026-03-06	2.4200	2.4200	2.4200	2.4200	+5.217%	20	5,805	-89.669%
2026-03-05	2.2800	2.3000	2.2800	2.3000	-11.538%	4	5,785	-89.130%
2026-03-04	2.6000	2.6000	2.6000	2.6000	-5.455%	1	5,785	-90.385%
2026-03-03	2.6500	2.8500	2.6500	2.7500	+1.476%	87	5,786	-90.909%
2026-03-02	2.8200	2.8200	2.6800	2.7100	-16.358%	84	5,774	-90.775%
2026-02-27	3.1000	3.2400	3.0500	3.2400	+18.681%	850	5,774	-92.284%
2026-02-25	2.7000	2.7300	2.7000	2.7300	-3.191%	75	5,781	-90.842%
2026-02-24	2.8400	2.8400	2.8200	2.8200	-2.422%	8	5,781	-91.135%
2026-02-23	2.7300	2.9400	2.7300	2.8900	+9.470%	27	5,781	-91.349%
2026-02-20	2.7000	2.7000	2.4800	2.6400	-8.014%	28	5,773	-90.530%
2026-02-19	2.7900	2.8700	2.7900	2.8700	-2.381%	21	5,773	-91.289%
2026-02-18	2.9400	2.9400	2.9400	2.9400	-6.667%	1	5,762	-91.497%
2026-02-17	3.2000	3.2000	3.1500	3.1500	+3.279%	16	5,762	-92.063%
2026-02-13	3.0500	3.0500	2.9900	3.0500	+22.490%	52	5,696	-91.803%
2026-02-10	2.4900	2.4900	2.4900	2.4900	+15.814%	30	5,696	-89.960%
2026-02-06	2.1500	2.1500	2.1500	2.1500	-3.153%	3	5,696	-88.372%
2026-02-05	1.9800	2.2200	1.9800	2.2200	+18.085%	59	5,693	-88.739%
2026-02-03	1.8700	1.8800	1.8700	1.8800	-3.590%	40	5,636	-86.702%
2026-02-02	2.0600	2.0600	1.9500	1.9500	-6.699%	93	5,613	-87.179%
2026-01-30	2.0400	2.0900	2.0000	2.0900	-3.687%	335	5,526	-88.038%
2026-01-29	2.1700	2.1700	2.1700	2.1700	+4.831%	2	5,191	-88.479%
2026-01-28	2.0100	2.0700	1.9700	2.0700	-8.000%	678	5,191	-87.923%
2026-01-26	2.2500	2.2500	2.2500	2.2500	+10.837%	2	4,545	-88.889%
2026-01-23	2.0600	2.0600	2.0300	2.0300	0.000%	36	4,545	-87.685%
2026-01-22	1.9800	2.0600	1.9800	2.0300	+3.571%	60	4,525	-87.685%
2026-01-20	1.9400	1.9800	1.9300	1.9600	-18.672%	582	4,495	-87.245%
2026-01-15	2.4100	2.4100	2.4100	2.4100	+8.559%	2	3,920	-89.627%
2026-01-09	2.0400	2.2200	2.0400	2.2200	+6.220%	55	3,920	-88.739%
2026-01-08	2.1300	2.1300	2.0900	2.0900	+2.451%	62	3,865	-88.038%
2026-01-06	2.0400	2.0400	2.0400	2.0400	-3.318%	1	3,823	-87.745%
2026-01-05	2.1100	2.1100	2.1100	2.1100	+1.932%	10	3,833	-88.152%
2026-01-02	2.1300	2.1300	2.0700	2.0700	-6.335%	41	3,833	-87.923%
2025-12-31	2.2500	2.3500	2.2000	2.2100	-4.329%	1,358	2,444	-88.688%
2025-12-30	2.2700	2.3800	2.2700	2.3100	+0.435%	171	2,444	-89.177%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-6.504%	1	2,273	-89.130%
2025-12-24	2.4700	2.4800	2.4400	2.4600	+5.579%	50	2,262	-89.837%
2025-12-23	2.2500	2.3300	2.2500	2.3300	-1.271%	849	2,262	-89.270%
2025-12-22	2.3700	2.3800	2.3500	2.3600	-1.667%	653	1,413	-89.407%
2025-12-19	2.4300	2.4800	2.3900	2.4000	-9.434%	766	760	-89.583%
2025-12-18	2.6300	2.6500	2.6300	2.6500	0.000%	15	15	-90.566%