Dark

TLT20261218C94
TLT Dec 18 2026 94.00 Call (TLT261218C00094000)
option OPRA

EOD

Aug 5, 2026

0.1800+5.882%(+0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1700	0.1800	0.1700	0.1800	+5.882%	25	9,563	0.000%
2026-08-03	0.1600	0.1700	0.1600	0.1700	+13.333%	437	9,597	+5.882%
2026-07-31	0.1700	0.1700	0.1500	0.1500	-21.053%	6	9,514	+20.000%
2026-07-30	0.1800	0.2000	0.1800	0.1900	-9.524%	53	9,519	-5.263%
2026-07-29	0.2100	0.2100	0.2100	0.2100	-22.222%	10	9,491	-14.286%
2026-07-28	0.2800	0.2800	0.2700	0.2700	+3.846%	3	9,491	-33.333%
2026-07-20	0.2600	0.2600	0.2600	0.2600	-7.143%	2	9,493	-30.769%
2026-07-16	0.2800	0.2800	0.2800	0.2800	-3.448%	50	9,497	-35.714%
2026-07-15	0.2900	0.2900	0.2900	0.2900	-3.333%	19	9,545	-37.931%
2026-07-14	0.3000	0.3000	0.3000	0.3000	0.000%	3	9,819	-40.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-6.250%	10	9,816	-40.000%
2026-07-10	0.3000	0.3200	0.3000	0.3200	+6.667%	380	9,826	-43.750%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-11.765%	160	9,744	-40.000%
2026-07-07	0.3500	0.3500	0.3400	0.3400	-8.108%	785	10,152	-47.059%
2026-07-06	0.3600	0.3700	0.3600	0.3700	+2.778%	1,825	10,926	-51.351%
2026-07-02	0.3700	0.3700	0.3600	0.3600	-7.692%	141	12,073	-50.000%
2026-07-01	0.3900	0.3900	0.3900	0.3900	-11.364%	2	12,073	-53.846%
2026-06-30	0.4500	0.4700	0.4400	0.4400	-13.725%	26	12,081	-59.091%
2026-06-29	0.5200	0.5400	0.5000	0.5100	-8.929%	23	12,105	-64.706%
2026-06-25	0.6200	0.6400	0.5600	0.5600	-5.085%	12	12,095	-67.857%
2026-06-24	0.5300	0.6100	0.5300	0.5900	+31.111%	519	12,104	-69.492%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+4.651%	10	11,644	-60.000%
2026-06-22	0.4500	0.4500	0.4300	0.4300	-24.561%	18	11,646	-58.140%
2026-06-18	0.5800	0.5800	0.5500	0.5700	+14.000%	8,189	3,913	-68.421%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-3.846%	16	3,913	-64.000%
2026-06-16	0.5400	0.5400	0.5200	0.5200	-7.143%	32	3,913	-65.385%
2026-06-11	0.5000	0.5600	0.5000	0.5600	+12.000%	3	3,903	-67.857%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-1.961%	10	3,904	-64.000%
2026-06-04	0.5100	0.5100	0.5100	0.5100	-7.273%	1	3,904	-64.706%
2026-06-02	0.5600	0.5600	0.5400	0.5500	0.000%	66	3,909	-67.273%
2026-05-29	0.5400	0.5600	0.5400	0.5500	-5.172%	45	3,893	-67.273%
2026-05-27	0.5800	0.5800	0.5800	0.5800	0.000%	1	3,863	-68.966%
2026-05-26	0.6000	0.6000	0.5800	0.5800	+3.571%	75	3,863	-68.966%
2026-05-22	0.5400	0.5600	0.5400	0.5600	0.000%	32	3,851	-67.857%
2026-05-20	0.5000	0.5600	0.5000	0.5600	+14.286%	31	3,862	-67.857%
2026-05-19	0.4800	0.4900	0.4700	0.4900	-7.547%	54	3,894	-63.265%
2026-05-18	0.5200	0.5300	0.5200	0.5300	+1.923%	158	3,894	-66.038%
2026-05-15	0.5100	0.5200	0.5100	0.5200	-8.772%	4	3,894	-65.385%
2026-05-14	0.5900	0.5900	0.5700	0.5700	+1.786%	51	3,864	-68.421%
2026-05-13	0.5700	0.5700	0.5600	0.5600	0.000%	4	3,911	-67.857%
2026-05-12	0.5600	0.5600	0.5600	0.5600	-13.846%	2	3,911	-67.857%
2026-05-11	0.6600	0.6600	0.6500	0.6500	-9.722%	5	3,911	-72.308%
2026-05-08	0.7400	0.7400	0.7200	0.7200	-7.692%	9	3,914	-75.000%
2026-05-06	0.7800	0.7800	0.7800	0.7800	+16.418%	7	3,914	-76.923%
2026-05-04	0.6500	0.6700	0.6500	0.6700	-8.219%	26	3,907	-73.134%
2026-05-01	0.7300	0.7300	0.7300	0.7300	+2.817%	1	3,894	-75.342%
2026-04-30	0.7100	0.7100	0.7100	0.7100	-2.740%	10	3,894	-74.648%
2026-04-29	0.7100	0.7300	0.7100	0.7300	-8.750%	4	3,896	-75.342%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-11.111%	6	3,897	-77.500%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-1.099%	10	3,897	-80.000%
2026-04-21	0.9400	0.9400	0.9100	0.9100	-3.191%	3	3,893	-80.220%
2026-04-17	0.9400	0.9400	0.9400	0.9400	+1.075%	2	3,893	-80.851%
2026-04-16	0.9300	0.9300	0.9300	0.9300	+1.087%	1	3,893	-80.645%
2026-04-15	0.9200	0.9200	0.9200	0.9200	+1.099%	2	3,892	-80.435%
2026-04-10	0.9100	0.9100	0.9100	0.9100	-9.000%	1	3,890	-80.220%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-10.714%	1	3,890	-82.000%
2026-04-08	1.1200	1.1200	1.1200	1.1200	+5.660%	1	3,890	-83.929%
2026-04-07	1.0600	1.0600	1.0600	1.0600	-10.924%	10	3,890	-83.019%
2026-04-02	1.1900	1.1900	1.1900	1.1900	+6.250%	1	3,899	-84.874%
2026-04-01	1.1200	1.1200	1.1200	1.1200	-15.789%	10	3,899	-83.929%
2026-03-31	1.2800	1.3400	1.2800	1.3300	+2.308%	8	3,899	-86.466%
2026-03-27	1.3000	1.3000	1.3000	1.3000	-0.763%	3	3,902	-86.154%
2026-03-26	1.3800	1.3800	1.3100	1.3100	-8.392%	41	3,902	-86.260%
2026-03-25	1.4000	1.4300	1.4000	1.4300	+5.926%	23	3,903	-87.413%
2026-03-24	1.1700	1.3500	1.1700	1.3500	-3.571%	7	3,920	-86.667%
2026-03-23	1.3600	1.4000	1.3600	1.4000	-2.098%	20	3,913	-87.143%
2026-03-20	1.4300	1.4300	1.4300	1.4300	-19.209%	10	3,913	-87.413%
2026-03-19	1.7700	1.7700	1.7700	1.7700	+13.462%	9	3,913	-89.831%
2026-03-18	1.5500	1.5600	1.5500	1.5600	-0.637%	6	3,914	-88.462%
2026-03-17	1.5800	1.5800	1.5700	1.5700	-0.633%	21	3,909	-88.535%
2026-03-16	1.6100	1.6100	1.5800	1.5800	+1.282%	76	3,889	-88.608%
2026-03-13	1.6500	1.6500	1.5500	1.5600	-7.143%	5	3,814	-88.462%
2026-03-12	1.6900	1.6900	1.6800	1.6800	+1.818%	201	3,810	-89.286%
2026-03-11	1.6500	1.6500	1.6500	1.6500	-15.385%	1	3,938	-89.091%
2026-03-04	1.9500	1.9500	1.9500	1.9500	-8.879%	10	3,937	-90.769%
2026-02-26	2.1400	2.1400	2.1400	2.1400	-5.310%	1	3,937	-91.589%
2026-02-24	2.2600	2.2600	2.2600	2.2600	+11.881%	10	3,937	-92.035%
2026-02-20	2.1400	2.1400	2.0000	2.0200	-14.768%	295	3,937	-91.089%
2026-02-18	2.3800	2.3800	2.3700	2.3700	-4.819%	103	3,957	-92.405%
2026-02-17	2.4100	2.5000	2.4100	2.4900	+9.211%	178	3,890	-92.771%
2026-02-12	1.9300	2.2800	1.9300	2.2800	+14.573%	6	3,828	-92.105%
2026-02-10	1.9900	1.9900	1.9900	1.9900	+17.059%	1	3,827	-90.955%
2026-02-06	1.7000	1.7000	1.7000	1.7000	+16.438%	1	3,827	-89.412%
2026-02-04	1.4600	1.4600	1.4600	1.4600	+1.389%	2	3,827	-87.671%
2026-02-03	1.4400	1.4400	1.4400	1.4400	-5.263%	15	3,825	-87.500%
2026-02-02	1.5000	1.5200	1.5000	1.5200	-6.748%	44	3,810	-88.158%
2026-01-29	1.6300	1.6300	1.6300	1.6300	+6.536%	41	3,766	-88.957%
2026-01-20	1.5300	1.5300	1.5300	1.5300	-11.047%	2	3,765	-88.235%
2026-01-14	1.6800	1.7200	1.6800	1.7200	+8.861%	7	3,765	-89.535%
2026-01-08	1.6300	1.6300	1.5800	1.5800	-12.222%	77	3,763	-88.608%
2026-01-07	1.7300	1.8000	1.7300	1.8000	+13.208%	62	3,765	-90.000%
2026-01-06	1.5600	1.5900	1.5600	1.5900	-3.049%	359	3,705	-88.679%
2026-01-05	1.6200	1.6400	1.6200	1.6400	+1.235%	200	3,169	-89.024%
2026-01-02	1.5700	1.6200	1.5700	1.6200	-10.000%	4	3,169	-88.889%
2025-12-31	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,165	-90.000%
2025-12-30	1.8000	1.8000	1.8000	1.8000	-5.263%	195	3,165	-90.000%
2025-12-29	1.9000	1.9000	1.9000	1.9000	+2.703%	10	2,970	-90.526%
2025-12-26	1.9000	1.9600	1.8500	1.8500	-0.538%	134	2,960	-90.270%
2025-12-24	1.8800	1.8900	1.8600	1.8600	+5.085%	115	2,715	-90.323%
2025-12-23	1.8300	1.8300	1.7700	1.7700	-4.324%	78	2,715	-89.831%
2025-12-22	1.8100	1.8600	1.7700	1.8500	-1.070%	184	2,640	-90.270%
2025-12-19	1.9000	1.9100	1.8600	1.8700	-8.780%	1,451	2,460	-90.374%
2025-12-18	1.9600	2.1000	1.8900	2.0500	0.000%	1,014	1,014	-91.220%