Dark

TLT20261218C93
TLT Dec 18 2026 93.00 Call (TLT261218C00093000)
option OPRA

EOD

Sep 24, 2026

0.07000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0800	0.0700	0.0700	0.000%	23	9,489	0.000%
2026-09-23	0.0800	0.0800	0.0700	0.0700	-22.222%	11	9,501	0.000%
2026-09-22	0.1100	0.1100	0.0900	0.0900	0.000%	50	9,509	-22.222%
2026-09-21	0.0900	0.0900	0.0900	0.0900	0.000%	17	9,530	-22.222%
2026-09-18	0.0900	0.1000	0.0800	0.0900	-10.000%	718	9,540	-22.222%
2026-09-17	0.1200	0.1200	0.0900	0.1000	-16.667%	575	10,001	-30.000%
2026-09-16	0.1200	0.1200	0.1200	0.1200	-14.286%	10	10,298	-41.667%
2026-09-14	0.1000	0.1400	0.0900	0.1400	+40.000%	225	10,288	-50.000%
2026-09-11	0.1000	0.1000	0.0900	0.1000	0.000%	174	10,098	-30.000%
2026-09-10	0.1200	0.1200	0.1000	0.1000	-23.077%	40	10,221	-30.000%
2026-09-09	0.1400	0.1600	0.1300	0.1300	-18.750%	331	10,256	-46.154%
2026-09-08	0.1600	0.1600	0.1500	0.1600	-5.882%	250	10,025	-56.250%
2026-09-04	0.1600	0.1800	0.1600	0.1700	+6.250%	126	10,159	-58.824%
2026-09-02	0.1600	0.1600	0.1600	0.1600	0.000%	35	10,159	-56.250%
2026-09-01	0.1600	0.1600	0.1600	0.1600	+6.667%	1	10,154	-56.250%
2026-08-31	0.1700	0.1800	0.1500	0.1500	-21.053%	33	10,154	-53.333%
2026-08-28	0.2300	0.2300	0.1900	0.1900	-20.833%	8	10,158	-63.158%
2026-08-27	0.2400	0.2500	0.2400	0.2400	-4.000%	4,892	10,160	-70.833%
2026-08-26	0.2600	0.2600	0.2500	0.2500	0.000%	475	6,421	-72.000%
2026-08-25	0.2500	0.2500	0.2200	0.2500	+47.059%	104	5,980	-72.000%
2026-08-24	0.1500	0.1800	0.1500	0.1700	+13.333%	219	5,918	-58.824%
2026-08-21	0.1500	0.1600	0.1500	0.1500	-6.250%	643	5,919	-53.333%
2026-08-20	0.1500	0.1600	0.1500	0.1600	+6.667%	631	5,372	-56.250%
2026-08-19	0.1400	0.1600	0.1400	0.1500	+25.000%	291	4,935	-53.333%
2026-08-18	0.1200	0.1200	0.1200	0.1200	+9.091%	1,000	5,462	-41.667%
2026-08-17	0.1100	0.1100	0.1100	0.1100	0.000%	1	5,561	-36.364%
2026-08-14	0.1300	0.1300	0.1100	0.1100	-21.429%	157	5,561	-36.364%
2026-08-13	0.1600	0.1600	0.1400	0.1400	0.000%	683	5,485	-50.000%
2026-08-12	0.1400	0.1400	0.1400	0.1400	-12.500%	36	4,899	-50.000%
2026-08-11	0.1400	0.1600	0.1400	0.1600	+14.286%	257	4,891	-56.250%
2026-08-10	0.1400	0.1500	0.1400	0.1400	-12.500%	31	4,721	-50.000%
2026-08-07	0.1700	0.1700	0.1600	0.1600	-5.882%	18	4,737	-56.250%
2026-08-06	0.1800	0.1800	0.1700	0.1700	-15.000%	123	4,727	-58.824%
2026-08-04	0.2100	0.2100	0.2000	0.2000	+5.263%	4	4,654	-65.000%
2026-08-03	0.1900	0.1900	0.1900	0.1900	0.000%	3	4,652	-63.158%
2026-07-31	0.2000	0.2000	0.1800	0.1900	-13.636%	1,662	4,655	-63.158%
2026-07-30	0.2100	0.2200	0.2100	0.2200	-26.667%	19	4,762	-68.182%
2026-07-29	0.3100	0.3100	0.3000	0.3000	-3.226%	9	4,762	-76.667%
2026-07-28	0.3200	0.3300	0.3100	0.3100	0.000%	5	4,761	-77.419%
2026-07-27	0.3200	0.3200	0.3100	0.3100	0.000%	1,001	4,762	-77.419%
2026-07-24	0.3100	0.3100	0.3100	0.3100	+6.897%	5	4,423	-77.419%
2026-07-21	0.2800	0.2900	0.2800	0.2900	-3.333%	6	4,516	-75.862%
2026-07-20	0.3200	0.3200	0.2900	0.3000	-14.286%	224	4,516	-76.667%
2026-07-17	0.3400	0.3500	0.3400	0.3500	+12.903%	18	4,515	-80.000%
2026-07-16	0.3200	0.3200	0.3100	0.3100	-3.125%	11	4,516	-77.419%
2026-07-15	0.3200	0.3200	0.3200	0.3200	-8.571%	2,200	4,516	-78.125%
2026-07-14	0.3700	0.3700	0.3300	0.3500	0.000%	7	4,637	-80.000%
2026-07-13	0.3400	0.3500	0.3400	0.3500	0.000%	110	4,638	-80.000%
2026-07-10	0.3600	0.3700	0.3500	0.3500	-7.895%	965	4,638	-80.000%
2026-07-09	0.3500	0.3800	0.3500	0.3800	+5.556%	910	5,010	-81.579%
2026-07-08	0.3700	0.3700	0.3500	0.3600	-10.000%	1,802	5,022	-80.556%
2026-07-07	0.4100	0.4100	0.4000	0.4000	-6.977%	1,380	5,515	-82.500%
2026-07-06	0.4300	0.4300	0.4300	0.4300	0.000%	3	6,360	-83.721%
2026-07-02	0.4300	0.4300	0.4300	0.4300	-4.444%	10	6,370	-83.721%
2026-07-01	0.4900	0.4900	0.4500	0.4500	-15.094%	628	6,370	-84.444%
2026-06-30	0.5700	0.5800	0.5300	0.5300	-19.697%	132	6,260	-86.792%
2026-06-29	0.6500	0.6600	0.6500	0.6600	+6.452%	29	6,286	-89.394%
2026-06-26	0.6200	0.6200	0.6200	0.6200	-19.481%	10	6,280	-88.710%
2026-06-25	0.7500	0.7900	0.7500	0.7700	+10.000%	19	6,287	-90.909%
2026-06-24	0.6600	0.7200	0.6600	0.7000	+29.630%	1,087	7,151	-90.000%
2026-06-23	0.5400	0.5400	0.5400	0.5400	+3.846%	1	6,249	-87.037%
2026-06-22	0.5500	0.5500	0.5200	0.5200	-16.129%	16	6,248	-86.538%
2026-06-18	0.7400	0.7400	0.6200	0.6200	0.000%	256	6,082	-88.710%
2026-06-17	0.6200	0.6200	0.6200	0.6200	-1.587%	2	6,082	-88.710%
2026-06-16	0.6000	0.6300	0.6000	0.6300	+8.621%	12	6,082	-88.889%
2026-06-15	0.5800	0.5800	0.5800	0.5800	-10.769%	10	6,084	-87.931%
2026-06-11	0.6300	0.6500	0.6300	0.6500	+14.035%	25	6,084	-89.231%
2026-06-10	0.5700	0.5700	0.5700	0.5700	-5.000%	15	6,059	-87.719%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+9.091%	2	6,069	-88.333%
2026-06-08	0.5600	0.5600	0.5500	0.5500	+3.774%	2	6,067	-87.273%
2026-06-05	0.5300	0.5300	0.5300	0.5300	-18.462%	11	6,065	-86.792%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+6.557%	1	6,076	-89.231%
2026-06-01	0.6100	0.6100	0.6100	0.6100	-1.613%	2	6,075	-88.525%
2026-05-29	0.6500	0.6500	0.6200	0.6200	-8.824%	103	6,075	-88.710%
2026-05-28	0.6800	0.6800	0.6800	0.6800	+4.615%	3	5,975	-89.706%
2026-05-27	0.6400	0.6500	0.6400	0.6500	-5.797%	52	5,978	-89.231%
2026-05-26	0.7000	0.7000	0.6900	0.6900	+6.154%	23	5,989	-89.855%
2026-05-22	0.6400	0.6500	0.6100	0.6500	+3.175%	142	5,969	-89.231%
2026-05-21	0.5800	0.6300	0.5800	0.6300	-1.563%	5	6,020	-88.889%
2026-05-20	0.5800	0.6400	0.5800	0.6400	+14.286%	8	6,020	-89.063%
2026-05-19	0.5600	0.5600	0.5600	0.5600	-6.667%	1	6,017	-87.500%
2026-05-18	0.5900	0.6100	0.5900	0.6000	0.000%	72	6,017	-88.333%
2026-05-15	0.5900	0.6000	0.5900	0.6000	-11.765%	12	6,017	-88.333%
2026-05-14	0.6800	0.6800	0.6800	0.6800	+3.030%	5	5,940	-89.706%
2026-05-13	0.6600	0.6600	0.6600	0.6600	-9.589%	1	5,945	-89.394%
2026-05-11	0.7700	0.7700	0.7300	0.7300	-8.750%	39	5,945	-90.411%
2026-05-04	0.7900	0.8000	0.7500	0.8000	-8.046%	52	5,914	-91.250%
2026-05-01	0.8700	0.8700	0.8600	0.8700	+4.819%	27	5,911	-91.954%
2026-04-30	0.8400	0.8400	0.8300	0.8300	-3.488%	63	5,911	-91.566%
2026-04-29	0.8400	0.8700	0.8400	0.8600	-8.511%	11	5,875	-91.860%
2026-04-28	0.9100	0.9400	0.9100	0.9400	-12.150%	2	5,868	-92.553%
2026-04-22	1.0700	1.0700	1.0700	1.0700	0.000%	1	5,867	-93.458%
2026-04-21	1.0700	1.0700	1.0700	1.0700	-2.727%	5	5,866	-93.458%
2026-04-20	1.1500	1.1500	1.0900	1.1000	-3.509%	30	5,866	-93.636%
2026-04-17	1.1400	1.1400	1.1400	1.1400	+8.571%	1	5,861	-93.860%
2026-04-16	1.0500	1.0500	1.0500	1.0500	-1.869%	10	5,860	-93.333%
2026-04-10	1.0900	1.0900	1.0700	1.0700	-14.400%	22	5,850	-93.458%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-16.667%	25	5,848	-94.400%
2026-03-31	1.5000	1.5000	1.5000	1.5000	-6.832%	3	5,848	-95.333%
2026-03-30	1.6100	1.6100	1.6100	1.6100	+3.871%	3	5,851	-95.652%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-4.321%	3	5,848	-95.484%
2026-03-25	1.6200	1.6200	1.5900	1.6200	+3.846%	5	5,851	-95.679%
2026-03-20	1.6000	1.6100	1.5600	1.5600	-12.360%	207	5,848	-95.513%
2026-03-17	1.7800	1.7800	1.7800	1.7800	-3.261%	1	6,046	-96.067%
2026-03-16	1.8200	1.8400	1.8200	1.8400	-3.158%	50	6,046	-96.196%
2026-03-12	1.9100	1.9100	1.9000	1.9000	+4.972%	205	6,080	-96.316%
2026-03-11	1.8300	1.8300	1.8100	1.8100	-9.950%	21	6,259	-96.133%
2026-03-09	2.0100	2.0100	2.0100	2.0100	-4.739%	6	6,260	-96.517%
2026-03-06	2.0000	2.1100	1.9400	2.1100	+3.431%	23	6,285	-96.682%
2026-03-05	1.9900	2.0500	1.9900	2.0400	-6.849%	23	6,285	-96.569%
2026-03-04	2.2500	2.2600	2.1900	2.1900	-9.129%	22	6,275	-96.804%
2026-03-03	2.4200	2.4400	2.4100	2.4100	-12.681%	78	6,265	-97.095%
2026-02-27	2.7600	2.7600	2.7600	2.7600	+12.195%	3	6,225	-97.464%
2026-02-26	2.4600	2.4600	2.4600	2.4600	+2.500%	1	6,222	-97.154%
2026-02-23	2.3800	2.4000	2.3800	2.4000	+4.348%	9	6,221	-97.083%
2026-02-20	2.3000	2.3000	2.3000	2.3000	-8.000%	301	6,214	-96.957%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-6.716%	85	6,216	-97.200%
2026-02-18	2.6800	2.6800	2.6800	2.6800	-2.545%	39	6,216	-97.388%
2026-02-17	2.8400	2.8400	2.7500	2.7500	0.000%	184	6,216	-97.455%
2026-02-13	2.6900	2.7700	2.5200	2.7500	+26.147%	1,004	6,131	-97.455%
2026-02-12	2.1400	2.1800	2.1400	2.1800	-1.802%	45	6,131	-96.789%
2026-02-10	2.2100	2.2200	2.2100	2.2200	+12.690%	20	6,090	-96.847%
2026-02-06	1.9700	1.9700	1.9700	1.9700	+20.859%	3	6,076	-96.447%
2026-02-03	1.6300	1.6300	1.6300	1.6300	-6.857%	4	6,076	-95.706%
2026-02-02	1.8600	1.8600	1.7500	1.7500	-7.407%	326	6,076	-96.000%
2026-01-29	1.8300	1.8900	1.8300	1.8900	-1.047%	57	5,750	-96.296%
2026-01-27	1.9100	1.9100	1.9100	1.9100	+2.139%	50	5,693	-96.335%
2026-01-23	1.8600	1.8700	1.8600	1.8700	+8.721%	22	5,643	-96.257%
2026-01-21	1.6700	1.7200	1.6700	1.7200	-2.273%	13	5,623	-95.930%
2026-01-20	1.7600	1.7600	1.7600	1.7600	-12.871%	1	5,619	-96.023%
2026-01-16	2.0000	2.0200	1.9900	2.0200	-1.942%	107	5,513	-96.535%
2026-01-15	2.0900	2.1100	2.0600	2.0600	-0.483%	45	5,513	-96.602%
2026-01-14	2.1100	2.1100	2.0600	2.0700	+10.695%	46	5,483	-96.618%
2026-01-13	1.8600	1.8700	1.8600	1.8700	-3.109%	25	5,483	-96.257%
2026-01-09	1.9100	1.9300	1.9100	1.9300	-4.926%	21	5,458	-96.373%
2026-01-07	1.9700	2.0500	1.9600	2.0300	+8.556%	49	5,439	-96.552%
2026-01-06	1.7900	1.8700	1.7900	1.8700	+3.889%	3,000	5,390	-96.257%
2026-01-02	1.8500	1.8600	1.8000	1.8000	-7.692%	43	4,404	-96.111%
2025-12-31	1.9500	1.9500	1.9500	1.9500	-7.143%	12	4,384	-96.410%
2025-12-30	2.0400	2.1000	2.0300	2.1000	-0.474%	464	4,384	-96.667%
2025-12-29	2.1300	2.1600	2.1000	2.1100	+2.927%	80	3,922	-96.682%
2025-12-26	2.2200	2.2200	2.0200	2.0500	-7.658%	229	3,842	-96.585%
2025-12-24	2.1400	2.2200	2.1300	2.2200	+5.213%	91	3,576	-96.847%
2025-12-23	2.0100	2.1300	2.0000	2.1100	+0.957%	351	3,576	-96.682%
2025-12-22	2.0700	2.1100	2.0300	2.0900	-2.791%	907	3,225	-96.651%
2025-12-19	2.2000	2.2000	2.1300	2.1500	-6.522%	2,170	2,324	-96.744%
2025-12-18	2.3200	2.3400	2.2400	2.3000	0.000%	155	155	-96.957%