Dark

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

EOD

Sep 24, 2026

0.0900-10.000%(-0.0100)816

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.0900	0.0900	-10.000%	816	12,223	0.000%
2026-09-23	0.1000	0.1000	0.0800	0.1000	-16.667%	5,838	12,104	-10.000%
2026-09-22	0.1200	0.1200	0.1000	0.1200	0.000%	231	14,625	-25.000%
2026-09-21	0.1200	0.1200	0.1000	0.1200	+9.091%	2,233	14,691	-25.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-8.333%	6	14,513	-18.182%
2026-09-17	0.1300	0.1400	0.1200	0.1200	-29.412%	704	14,513	-25.000%
2026-09-16	0.1700	0.1700	0.1700	0.1700	+13.333%	10	14,835	-47.059%
2026-09-15	0.1500	0.1600	0.1500	0.1500	0.000%	776	14,836	-40.000%
2026-09-14	0.1300	0.1500	0.1200	0.1500	+50.000%	521	14,364	-40.000%
2026-09-11	0.1100	0.1100	0.1000	0.1000	-23.077%	30	14,190	-10.000%
2026-09-10	0.1400	0.1400	0.1200	0.1300	-18.750%	194	14,203	-30.769%
2026-09-09	0.1800	0.1800	0.1600	0.1600	-20.000%	11	14,166	-43.750%
2026-09-04	0.1900	0.2000	0.1900	0.2000	+5.263%	21	14,159	-55.000%
2026-09-03	0.1900	0.1900	0.1900	0.1900	0.000%	50	14,159	-52.632%
2026-09-02	0.2000	0.2000	0.1900	0.1900	-9.524%	58	14,109	-52.632%
2026-09-01	0.2000	0.2100	0.2000	0.2100	+16.667%	17	14,097	-57.143%
2026-08-31	0.2100	0.2100	0.1800	0.1800	-33.333%	1,584	14,097	-50.000%
2026-08-28	0.2900	0.3000	0.2700	0.2700	-6.897%	141	15,348	-66.667%
2026-08-27	0.2900	0.3000	0.2800	0.2900	+3.571%	836	15,320	-68.966%
2026-08-26	0.3100	0.3300	0.2800	0.2800	-6.667%	1,752	15,138	-67.857%
2026-08-25	0.2200	0.3100	0.2200	0.3000	+50.000%	6,840	14,477	-70.000%
2026-08-24	0.1900	0.2200	0.1900	0.2000	+17.647%	44	11,478	-55.000%
2026-08-21	0.1800	0.1800	0.1700	0.1700	0.000%	10	11,505	-47.059%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-10.526%	4	11,498	-47.059%
2026-08-19	0.1800	0.1900	0.1800	0.1900	+26.667%	36	11,509	-52.632%
2026-08-18	0.1300	0.1500	0.1300	0.1500	+15.385%	450	11,617	-40.000%
2026-08-17	0.1300	0.1400	0.1300	0.1300	-13.333%	506	11,495	-30.769%
2026-08-14	0.1600	0.1600	0.1500	0.1500	-21.053%	3,455	11,324	-40.000%
2026-08-13	0.1900	0.1900	0.1900	0.1900	+5.556%	30	10,956	-52.632%
2026-08-12	0.1700	0.1800	0.1700	0.1800	0.000%	5	10,926	-50.000%
2026-08-11	0.1800	0.1800	0.1800	0.1800	+5.882%	2	10,923	-50.000%
2026-08-10	0.1900	0.1900	0.1700	0.1700	-5.556%	21	10,923	-47.059%
2026-08-07	0.2000	0.2000	0.1800	0.1800	-18.182%	31	10,923	-50.000%
2026-08-06	0.2400	0.2400	0.2200	0.2200	-12.000%	147	10,935	-59.091%
2026-08-05	0.2600	0.2600	0.2400	0.2500	+4.167%	10	10,910	-64.000%
2026-08-04	0.2400	0.2400	0.2400	0.2400	0.000%	10	10,915	-62.500%
2026-08-03	0.2300	0.2400	0.2300	0.2400	+9.091%	208	10,924	-62.500%
2026-07-31	0.2300	0.2300	0.2200	0.2200	-12.000%	105	10,772	-59.091%
2026-07-30	0.2700	0.2700	0.2500	0.2500	-28.571%	241	10,936	-64.000%
2026-07-29	0.3600	0.3600	0.3500	0.3500	-5.405%	420	11,092	-74.286%
2026-07-28	0.3900	0.3900	0.3700	0.3700	0.000%	38	11,072	-75.676%
2026-07-27	0.4000	0.4000	0.3600	0.3700	-2.632%	40	11,085	-75.676%
2026-07-24	0.3800	0.3800	0.3800	0.3800	+2.703%	77	11,100	-76.316%
2026-07-23	0.3400	0.3900	0.3400	0.3700	0.000%	111	11,167	-75.676%
2026-07-22	0.3900	0.3900	0.3700	0.3700	0.000%	10	11,241	-75.676%
2026-07-21	0.3300	0.3700	0.3300	0.3700	+8.824%	1,006	11,413	-75.676%
2026-07-20	0.3900	0.3900	0.3300	0.3400	-17.073%	137	11,722	-73.529%
2026-07-17	0.4200	0.4300	0.4100	0.4100	+10.811%	108	11,853	-78.049%
2026-07-16	0.3600	0.3700	0.3600	0.3700	-5.128%	1,361	11,960	-75.676%
2026-07-15	0.4000	0.4100	0.3900	0.3900	-4.878%	2,102	12,363	-76.923%
2026-07-14	0.4200	0.4300	0.4000	0.4100	0.000%	685	12,757	-78.049%
2026-07-13	0.4000	0.4200	0.4000	0.4100	-6.818%	883	13,133	-78.049%
2026-07-10	0.4200	0.4500	0.4200	0.4400	-4.348%	792	13,913	-79.545%
2026-07-09	0.4300	0.4600	0.4100	0.4600	+9.524%	130	13,589	-80.435%
2026-07-08	0.4400	0.4500	0.4100	0.4200	-8.696%	646	13,707	-78.571%
2026-07-07	0.4800	0.4900	0.4400	0.4600	-11.538%	585	14,163	-80.435%
2026-07-06	0.5000	0.5400	0.5000	0.5200	-3.704%	6,028	14,398	-82.692%
2026-07-02	0.4900	0.5600	0.4900	0.5400	-5.263%	226	8,636	-83.333%
2026-07-01	0.4000	0.6000	0.4000	0.5700	-12.308%	242	8,636	-84.211%
2026-06-30	0.7200	0.7500	0.6500	0.6500	-18.750%	271	8,444	-86.154%
2026-06-29	0.7900	0.8300	0.7700	0.8000	+2.564%	2,320	8,356	-88.750%
2026-06-26	0.7800	0.7800	0.7800	0.7800	-7.143%	2	6,391	-88.462%
2026-06-25	0.9600	1.0000	0.8400	0.8400	-6.667%	9	6,386	-89.286%
2026-06-24	0.8500	0.9000	0.8500	0.9000	+26.761%	28	6,317	-90.000%
2026-06-23	0.7100	0.7100	0.7100	0.7100	+9.231%	801	6,314	-87.324%
2026-06-22	0.6600	0.6600	0.6500	0.6500	-23.529%	41	5,855	-86.154%
2026-06-18	0.8800	0.8900	0.8500	0.8500	+13.333%	37	5,751	-89.412%
2026-06-17	0.7500	0.7500	0.7300	0.7500	+5.634%	90	5,751	-88.000%
2026-06-15	0.7500	0.7600	0.7100	0.7100	-4.054%	49	5,751	-87.324%
2026-06-12	0.7400	0.7400	0.7400	0.7400	-8.642%	1	5,751	-87.838%
2026-06-11	0.7200	0.8100	0.7200	0.8100	+12.500%	29	5,751	-88.889%
2026-06-10	0.7100	0.7200	0.7100	0.7200	+1.408%	15	5,745	-87.500%
2026-06-09	0.7100	0.7100	0.7100	0.7100	+4.412%	1	5,730	-87.324%
2026-06-08	0.7200	0.7200	0.6800	0.6800	-6.849%	34	5,729	-86.765%
2026-06-05	0.6400	0.7300	0.6400	0.7300	0.000%	24	5,727	-87.671%
2026-06-04	0.7300	0.7300	0.7300	0.7300	-2.667%	28	5,743	-87.671%
2026-06-01	0.7100	0.7800	0.7100	0.7500	-2.597%	13	5,771	-88.000%
2026-05-29	0.7800	0.8000	0.7700	0.7700	-3.750%	16	5,769	-88.312%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+9.589%	2	5,761	-88.750%
2026-05-22	0.7300	0.7300	0.7300	0.7300	-3.947%	16	5,761	-87.671%
2026-05-20	0.7600	0.7600	0.7600	0.7600	+8.571%	7	5,745	-88.158%
2026-05-18	0.7000	0.7000	0.7000	0.7000	0.000%	16	5,755	-87.143%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-12.500%	4	5,755	-87.143%
2026-05-14	0.8100	0.8100	0.8000	0.8000	+5.263%	6	5,763	-88.750%
2026-05-13	0.7600	0.7600	0.7600	0.7600	-1.299%	2	5,757	-88.158%
2026-05-12	0.7700	0.7700	0.7700	0.7700	-11.494%	6	5,757	-88.312%
2026-05-11	0.8700	0.8700	0.8700	0.8700	-14.706%	1	5,757	-89.655%
2026-05-08	1.0200	1.0200	1.0200	1.0200	+6.250%	10	5,763	-91.176%
2026-05-07	0.9600	0.9600	0.9600	0.9600	-11.111%	1	5,763	-90.625%
2026-05-06	1.1100	1.1100	1.0800	1.0800	+11.340%	55	5,768	-91.667%
2026-05-05	0.9800	0.9800	0.9700	0.9700	+8.989%	34	5,719	-90.722%
2026-05-04	0.9300	0.9300	0.8800	0.8900	-13.592%	45	5,751	-89.888%
2026-05-01	1.0200	1.0300	1.0200	1.0300	+4.040%	9	5,705	-91.262%
2026-04-30	0.9800	0.9900	0.9800	0.9900	-2.941%	16	5,705	-90.909%
2026-04-29	1.0200	1.0200	0.9600	1.0200	-7.273%	26	5,699	-91.176%
2026-04-28	1.0400	1.1000	1.0400	1.1000	+2.804%	35	5,715	-91.818%
2026-04-27	1.0700	1.0700	1.0700	1.0700	-9.322%	2	5,691	-91.589%
2026-04-24	1.1500	1.1800	1.1500	1.1800	-1.667%	52	5,691	-92.373%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-3.226%	30	5,739	-92.500%
2026-04-22	1.3300	1.3300	1.2400	1.2400	-1.587%	53	5,739	-92.742%
2026-04-21	1.2700	1.2700	1.2600	1.2600	-5.263%	20	5,687	-92.857%
2026-04-17	1.3300	1.3300	1.3300	1.3300	+3.101%	2	5,683	-93.233%
2026-04-16	1.2900	1.2900	1.2900	1.2900	-3.008%	2	5,681	-93.023%
2026-04-15	1.3800	1.3800	1.3300	1.3300	-1.481%	80	5,679	-93.233%
2026-04-14	1.3500	1.3500	1.3500	1.3500	0.000%	4	5,699	-93.333%
2026-04-13	1.3500	1.3500	1.3300	1.3500	+6.299%	31	5,695	-93.333%
2026-04-10	1.2700	1.2700	1.2700	1.2700	-6.618%	2	5,704	-92.913%
2026-04-09	1.3600	1.3600	1.3600	1.3600	-10.526%	1	5,706	-93.382%
2026-04-08	1.5900	1.5900	1.5200	1.5200	+4.828%	5	5,707	-94.079%
2026-04-07	1.4500	1.4500	1.4500	1.4500	-13.174%	1	5,704	-93.793%
2026-04-02	1.6700	1.6700	1.6700	1.6700	-7.735%	1	5,703	-94.611%
2026-03-31	1.7700	1.8100	1.7700	1.8100	-2.162%	38	5,703	-95.028%
2026-03-30	1.8300	1.8600	1.8200	1.8500	+16.352%	18	5,711	-95.135%
2026-03-27	1.5900	1.5900	1.5900	1.5900	-11.667%	2	5,703	-94.340%
2026-03-26	1.8100	1.8100	1.7900	1.8000	-6.736%	63	5,703	-95.000%
2026-03-25	1.8600	1.9300	1.8500	1.9300	+9.040%	53	5,703	-95.337%
2026-03-24	1.7400	1.7700	1.7400	1.7700	-5.348%	56	5,704	-94.915%
2026-03-23	1.7800	1.8700	1.7800	1.8700	+1.630%	50	5,648	-95.187%
2026-03-20	1.8600	1.8600	1.7900	1.8400	-11.111%	685	5,640	-95.109%
2026-03-19	2.1000	2.1000	2.0700	2.0700	+8.377%	100	6,174	-95.652%
2026-03-18	2.0200	2.0700	1.8900	1.9100	-9.048%	620	6,124	-95.288%
2026-03-17	2.1000	2.1000	2.1000	2.1000	+1.449%	1	5,514	-95.714%
2026-03-16	2.1000	2.1000	2.0700	2.0700	+3.500%	65	5,513	-95.652%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-8.257%	2	5,469	-95.500%
2026-03-12	2.0600	2.1800	2.0600	2.1800	+5.825%	629	5,470	-95.872%
2026-03-11	2.0700	2.0700	2.0600	2.0600	-11.207%	3	5,806	-95.631%
2026-03-10	2.3200	2.3200	2.3200	2.3200	-4.132%	1	5,805	-96.121%
2026-03-06	2.4200	2.4200	2.4200	2.4200	+5.217%	20	5,805	-96.281%
2026-03-05	2.2800	2.3000	2.2800	2.3000	-11.538%	4	5,785	-96.087%
2026-03-04	2.6000	2.6000	2.6000	2.6000	-5.455%	1	5,785	-96.538%
2026-03-03	2.6500	2.8500	2.6500	2.7500	+1.476%	87	5,786	-96.727%
2026-03-02	2.8200	2.8200	2.6800	2.7100	-16.358%	84	5,774	-96.679%
2026-02-27	3.1000	3.2400	3.0500	3.2400	+18.681%	850	5,774	-97.222%
2026-02-25	2.7000	2.7300	2.7000	2.7300	-3.191%	75	5,781	-96.703%
2026-02-24	2.8400	2.8400	2.8200	2.8200	-2.422%	8	5,781	-96.809%
2026-02-23	2.7300	2.9400	2.7300	2.8900	+9.470%	27	5,781	-96.886%
2026-02-20	2.7000	2.7000	2.4800	2.6400	-8.014%	28	5,773	-96.591%
2026-02-19	2.7900	2.8700	2.7900	2.8700	-2.381%	21	5,773	-96.864%
2026-02-18	2.9400	2.9400	2.9400	2.9400	-6.667%	1	5,762	-96.939%
2026-02-17	3.2000	3.2000	3.1500	3.1500	+3.279%	16	5,762	-97.143%
2026-02-13	3.0500	3.0500	2.9900	3.0500	+22.490%	52	5,696	-97.049%
2026-02-10	2.4900	2.4900	2.4900	2.4900	+15.814%	30	5,696	-96.386%
2026-02-06	2.1500	2.1500	2.1500	2.1500	-3.153%	3	5,696	-95.814%
2026-02-05	1.9800	2.2200	1.9800	2.2200	+18.085%	59	5,693	-95.946%
2026-02-03	1.8700	1.8800	1.8700	1.8800	-3.590%	40	5,636	-95.213%
2026-02-02	2.0600	2.0600	1.9500	1.9500	-6.699%	93	5,613	-95.385%
2026-01-30	2.0400	2.0900	2.0000	2.0900	-3.687%	335	5,526	-95.694%
2026-01-29	2.1700	2.1700	2.1700	2.1700	+4.831%	2	5,191	-95.853%
2026-01-28	2.0100	2.0700	1.9700	2.0700	-8.000%	678	5,191	-95.652%
2026-01-26	2.2500	2.2500	2.2500	2.2500	+10.837%	2	4,545	-96.000%
2026-01-23	2.0600	2.0600	2.0300	2.0300	0.000%	36	4,545	-95.567%
2026-01-22	1.9800	2.0600	1.9800	2.0300	+3.571%	60	4,525	-95.567%
2026-01-20	1.9400	1.9800	1.9300	1.9600	-18.672%	582	4,495	-95.408%
2026-01-15	2.4100	2.4100	2.4100	2.4100	+8.559%	2	3,920	-96.266%
2026-01-09	2.0400	2.2200	2.0400	2.2200	+6.220%	55	3,920	-95.946%
2026-01-08	2.1300	2.1300	2.0900	2.0900	+2.451%	62	3,865	-95.694%
2026-01-06	2.0400	2.0400	2.0400	2.0400	-3.318%	1	3,823	-95.588%
2026-01-05	2.1100	2.1100	2.1100	2.1100	+1.932%	10	3,833	-95.735%
2026-01-02	2.1300	2.1300	2.0700	2.0700	-6.335%	41	3,833	-95.652%
2025-12-31	2.2500	2.3500	2.2000	2.2100	-4.329%	1,358	2,444	-95.928%
2025-12-30	2.2700	2.3800	2.2700	2.3100	+0.435%	171	2,444	-96.104%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-6.504%	1	2,273	-96.087%
2025-12-24	2.4700	2.4800	2.4400	2.4600	+5.579%	50	2,262	-96.341%
2025-12-23	2.2500	2.3300	2.2500	2.3300	-1.271%	849	2,262	-96.137%
2025-12-22	2.3700	2.3800	2.3500	2.3600	-1.667%	653	1,413	-96.186%
2025-12-19	2.4300	2.4800	2.3900	2.4000	-9.434%	766	760	-96.250%
2025-12-18	2.6300	2.6500	2.6300	2.6500	0.000%	15	15	-96.604%