Dark

TLT20261218C95
TLT Dec 18 2026 95.00 Call (TLT261218C00095000)
option OPRA

EOD

Sep 24, 2026

0.0600-14.286%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0600	0.0600	0.0600	0.0600	-14.286%	10	19,897	0.000%
2026-09-23	0.0700	0.0700	0.0700	0.0700	0.000%	1	19,906	-14.286%
2026-09-22	0.0700	0.0700	0.0700	0.0700	0.000%	51	19,912	-14.286%
2026-09-21	0.0700	0.0700	0.0700	0.0700	0.000%	4	19,936	-14.286%
2026-09-18	0.0600	0.0800	0.0600	0.0700	-12.500%	129	19,940	-14.286%
2026-09-17	0.0800	0.0800	0.0800	0.0800	-11.111%	111	19,898	-25.000%
2026-09-16	0.1100	0.1100	0.0900	0.0900	-10.000%	41	19,787	-33.333%
2026-09-15	0.1000	0.1200	0.1000	0.1000	+11.111%	1,136	20,218	-40.000%
2026-09-14	0.0900	0.0900	0.0900	0.0900	+28.571%	5	20,761	-33.333%
2026-09-11	0.0800	0.0800	0.0700	0.0700	-12.500%	210	20,761	-14.286%
2026-09-10	0.0900	0.0900	0.0800	0.0800	-20.000%	491	20,820	-25.000%
2026-09-09	0.1200	0.1200	0.1000	0.1000	-23.077%	540	20,951	-40.000%
2026-09-03	0.1400	0.1400	0.1300	0.1300	0.000%	460	20,861	-53.846%
2026-09-02	0.1300	0.1300	0.1200	0.1300	0.000%	346	20,762	-53.846%
2026-09-01	0.1200	0.1300	0.1200	0.1300	+18.182%	505	20,590	-53.846%
2026-08-31	0.1100	0.1100	0.1100	0.1100	-35.294%	500	20,605	-45.455%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-5.556%	403	20,721	-64.706%
2026-08-27	0.1700	0.1800	0.1700	0.1800	+5.882%	135	20,323	-66.667%
2026-08-26	0.1800	0.1900	0.1700	0.1700	0.000%	152	20,372	-64.706%
2026-08-25	0.1700	0.1700	0.1400	0.1700	+41.667%	201	20,278	-64.706%
2026-08-24	0.1200	0.1200	0.1200	0.1200	+9.091%	2	20,124	-50.000%
2026-08-21	0.1100	0.1100	0.1100	0.1100	0.000%	85	20,124	-45.455%
2026-08-20	0.1100	0.1100	0.1100	0.1100	-8.333%	10	20,199	-45.455%
2026-08-19	0.1200	0.1200	0.1200	0.1200	+50.000%	5,000	20,199	-50.000%
2026-08-18	0.0800	0.0800	0.0800	0.0800	+14.286%	9	20,311	-25.000%
2026-08-17	0.0800	0.0800	0.0700	0.0700	-12.500%	105	20,311	-14.286%
2026-08-14	0.0900	0.0900	0.0800	0.0800	-11.111%	37	20,241	-25.000%
2026-08-13	0.1000	0.1000	0.0900	0.0900	0.000%	19	20,241	-33.333%
2026-08-12	0.1000	0.1000	0.0900	0.0900	-10.000%	63	20,239	-33.333%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	5	20,208	-40.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-9.091%	44	20,208	-40.000%
2026-08-07	0.1100	0.1200	0.1100	0.1100	-15.385%	56	20,194	-45.455%
2026-08-06	0.1300	0.1300	0.1300	0.1300	0.000%	1	20,197	-53.846%
2026-08-04	0.1500	0.1500	0.1300	0.1300	-13.333%	311	20,197	-53.846%
2026-08-03	0.1400	0.1500	0.1400	0.1500	+15.385%	333	20,047	-60.000%
2026-07-31	0.1600	0.1600	0.1300	0.1300	-18.750%	145	19,991	-53.846%
2026-07-30	0.1800	0.1800	0.1600	0.1600	-27.273%	1,124	20,097	-62.500%
2026-07-28	0.2200	0.2200	0.2200	0.2200	-12.000%	50	20,234	-72.727%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+8.696%	40	20,191	-76.000%
2026-07-24	0.2300	0.2300	0.2300	0.2300	-4.167%	4	20,180	-73.913%
2026-07-22	0.2400	0.2400	0.2400	0.2400	+14.286%	1	20,184	-75.000%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-12.500%	101	20,283	-71.429%
2026-07-16	0.2400	0.2400	0.2400	0.2400	+4.348%	10	20,184	-75.000%
2026-07-15	0.2500	0.2500	0.2300	0.2300	-11.538%	43	20,174	-73.913%
2026-07-14	0.2600	0.2600	0.2600	0.2600	+4.000%	2	20,177	-76.923%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-3.846%	29	20,179	-76.000%
2026-07-10	0.2600	0.2600	0.2600	0.2600	-7.143%	1	20,168	-76.923%
2026-07-09	0.2700	0.2800	0.2700	0.2800	+3.704%	62	20,167	-78.571%
2026-07-08	0.2700	0.2700	0.2500	0.2700	-6.897%	31	20,184	-77.778%
2026-07-07	0.3000	0.3000	0.2900	0.2900	-6.452%	10	20,214	-79.310%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-3.125%	2	20,214	-80.645%
2026-07-02	0.3100	0.3200	0.3000	0.3200	+3.226%	306	20,610	-81.250%
2026-07-01	0.3400	0.3400	0.3100	0.3100	-16.216%	2,410	20,610	-80.645%
2026-06-30	0.4000	0.4000	0.3700	0.3700	-13.953%	105	20,738	-83.784%
2026-06-29	0.4500	0.4500	0.4200	0.4300	+4.878%	276	20,814	-86.047%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-10.870%	33	20,924	-85.366%
2026-06-25	0.5200	0.5300	0.4600	0.4600	-6.122%	307	20,932	-86.957%
2026-06-24	0.4400	0.4900	0.4400	0.4900	+32.432%	1,546	21,339	-87.755%
2026-06-23	0.3800	0.3900	0.3700	0.3700	+2.778%	57	21,492	-83.784%
2026-06-22	0.3600	0.3600	0.3600	0.3600	-18.182%	17	21,501	-83.333%
2026-06-18	0.4900	0.5000	0.4400	0.4400	+4.762%	120	21,499	-86.364%
2026-06-17	0.4100	0.4200	0.4000	0.4200	-2.326%	19	21,499	-85.714%
2026-06-16	0.4400	0.4400	0.4300	0.4300	+4.878%	1,001	21,499	-86.047%
2026-06-15	0.4300	0.4300	0.4100	0.4100	-4.651%	57	21,454	-85.366%
2026-06-12	0.4100	0.4300	0.4100	0.4300	-8.511%	22	21,454	-86.047%
2026-06-11	0.4300	0.4700	0.4300	0.4700	+17.500%	12	21,454	-87.234%
2026-06-10	0.4100	0.4100	0.4000	0.4000	-6.977%	1,020	21,454	-85.000%
2026-06-09	0.4300	0.4300	0.4300	0.4300	+10.256%	2	20,549	-86.047%
2026-06-08	0.4200	0.4200	0.3900	0.3900	-4.878%	1,903	20,547	-84.615%
2026-06-05	0.3900	0.4100	0.3900	0.4100	-4.651%	40	18,788	-85.366%
2026-06-04	0.4200	0.4300	0.4200	0.4300	+2.381%	50	18,765	-86.047%
2026-06-03	0.4200	0.4200	0.4200	0.4200	-6.667%	13	18,788	-85.714%
2026-06-02	0.4600	0.4600	0.4500	0.4500	0.000%	35	18,779	-86.667%
2026-05-29	0.4800	0.4800	0.4500	0.4500	-4.255%	111	18,788	-86.667%
2026-05-28	0.4700	0.4700	0.4700	0.4700	-2.083%	55	18,778	-87.234%
2026-05-27	0.4800	0.4800	0.4800	0.4800	-4.000%	15	18,778	-87.500%
2026-05-26	0.5000	0.5000	0.4900	0.5000	+13.636%	121	18,773	-88.000%
2026-05-22	0.4400	0.4400	0.4400	0.4400	-6.383%	1	18,781	-86.364%
2026-05-21	0.4300	0.4700	0.4300	0.4700	-6.000%	12	18,781	-87.234%
2026-05-20	0.4400	0.5000	0.4400	0.5000	+19.048%	69	18,781	-88.000%
2026-05-19	0.4100	0.4200	0.4100	0.4200	-10.638%	11	18,789	-85.714%
2026-05-18	0.4700	0.4700	0.4700	0.4700	+2.174%	20	18,789	-87.234%
2026-05-15	0.4500	0.4700	0.4500	0.4600	-8.000%	1,021	18,789	-86.957%
2026-05-14	0.5100	0.5200	0.5000	0.5000	+4.167%	50	18,474	-88.000%
2026-05-13	0.4800	0.4800	0.4800	0.4800	+2.128%	61	18,456	-87.500%
2026-05-12	0.4800	0.4800	0.4700	0.4700	-14.545%	65	18,456	-87.234%
2026-05-11	0.5800	0.5800	0.5500	0.5500	-11.290%	92	18,456	-89.091%
2026-05-08	0.6400	0.6400	0.6200	0.6200	+1.639%	113	18,336	-90.323%
2026-05-07	0.6400	0.6400	0.6100	0.6100	-11.594%	3	18,237	-90.164%
2026-05-06	0.6600	0.6900	0.6600	0.6900	+9.524%	107	18,306	-91.304%
2026-05-05	0.5800	0.6400	0.5800	0.6300	+6.780%	1,500	18,312	-90.476%
2026-05-04	0.5800	0.6100	0.5700	0.5900	-6.349%	79	18,941	-89.831%
2026-05-01	0.5800	0.6300	0.5800	0.6300	+1.613%	63	18,888	-90.476%
2026-04-30	0.6300	0.6300	0.6200	0.6200	0.000%	50	18,888	-90.323%
2026-04-29	0.6200	0.6600	0.6000	0.6200	-8.824%	770	18,905	-90.323%
2026-04-28	0.6700	0.6900	0.6700	0.6800	+4.615%	35	19,383	-91.176%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-9.722%	1	19,390	-90.769%
2026-04-24	0.7200	0.7200	0.7200	0.7200	-4.000%	24	19,390	-91.667%
2026-04-23	0.7700	0.7700	0.7400	0.7500	-6.250%	4	19,392	-92.000%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+3.896%	4	19,389	-92.500%
2026-04-21	0.7700	0.7700	0.7700	0.7700	-4.938%	10	19,405	-92.208%
2026-04-20	0.8000	0.8100	0.8000	0.8100	-2.410%	20	19,405	-92.593%
2026-04-17	0.8000	0.8400	0.8000	0.8300	+12.162%	1,038	19,405	-92.771%
2026-04-16	0.7500	0.7500	0.7300	0.7400	-10.843%	90	19,094	-91.892%
2026-04-15	0.8300	0.8300	0.8300	0.8300	-1.190%	1	19,021	-92.771%
2026-04-14	0.8400	0.8400	0.8400	0.8400	+2.439%	1	19,021	-92.857%
2026-04-13	0.8000	0.8200	0.8000	0.8200	+3.797%	27	19,020	-92.683%
2026-04-10	0.7900	0.7900	0.7900	0.7900	-8.140%	4	19,009	-92.405%
2026-04-09	0.9100	0.9100	0.8500	0.8600	-5.495%	50	19,006	-93.023%
2026-04-08	0.9600	0.9900	0.9000	0.9100	-9.901%	2,688	18,996	-93.407%
2026-04-02	0.9800	1.0200	0.9800	1.0100	+6.316%	4	20,161	-94.059%
2026-04-01	1.0000	1.0000	0.9500	0.9500	-17.391%	11	20,161	-93.684%
2026-03-31	1.2000	1.2000	1.1300	1.1500	-4.167%	913	20,160	-94.783%
2026-03-30	1.1900	1.2000	1.1900	1.2000	+5.263%	30	19,632	-95.000%
2026-03-27	1.0900	1.1400	1.0800	1.1400	-6.557%	1,767	19,624	-94.737%
2026-03-25	1.2900	1.2900	1.2200	1.2200	+9.910%	37	18,475	-95.082%
2026-03-24	1.1100	1.1100	1.1100	1.1100	-9.756%	2	18,497	-94.595%
2026-03-23	1.2000	1.2300	1.1800	1.2300	-3.150%	19	18,497	-95.122%
2026-03-20	1.2800	1.2800	1.2100	1.2700	-10.563%	63	18,491	-95.276%
2026-03-19	1.2900	1.4200	1.2900	1.4200	+5.185%	320	18,491	-95.775%
2026-03-18	1.3500	1.3500	1.3500	1.3500	-10.596%	1	18,266	-95.556%
2026-03-17	1.3700	1.5100	1.3700	1.5100	+6.338%	197	18,181	-96.026%
2026-03-16	1.4900	1.4900	1.3800	1.4200	+4.412%	45	18,211	-95.775%
2026-03-13	1.3600	1.3600	1.3600	1.3600	-11.111%	1	18,220	-95.588%
2026-03-12	1.4900	1.5300	1.4700	1.5300	+6.250%	107	18,219	-96.078%
2026-03-11	1.4500	1.4500	1.4000	1.4400	-11.656%	5,025	18,194	-95.833%
2026-03-10	1.6500	1.6500	1.6300	1.6300	-12.366%	29	13,191	-96.319%
2026-03-09	1.6300	1.8600	1.6300	1.8600	+16.981%	1,566	13,212	-96.774%
2026-03-06	1.4900	1.6200	1.4900	1.5900	-3.636%	373	11,723	-96.226%
2026-03-04	1.6800	1.7000	1.6400	1.6500	-11.290%	57	11,417	-96.364%
2026-03-03	1.6800	1.8900	1.6800	1.8600	+2.762%	18	11,427	-96.774%
2026-03-02	2.0200	2.0200	1.8000	1.8100	-15.814%	70	11,416	-96.685%
2026-02-27	2.0700	2.1800	2.0400	2.1500	+11.399%	197	11,418	-97.209%
2026-02-26	1.9000	1.9400	1.8900	1.9300	+7.222%	96	11,382	-96.891%
2026-02-25	1.8700	1.8900	1.8000	1.8000	-6.736%	36	11,348	-96.667%
2026-02-24	1.9300	1.9300	1.9300	1.9300	-3.015%	2	11,348	-96.891%
2026-02-23	1.9900	1.9900	1.9900	1.9900	+8.152%	5	11,348	-96.985%
2026-02-20	1.8000	1.8600	1.7500	1.8400	-7.538%	488	11,348	-96.739%
2026-02-19	1.9400	1.9900	1.9400	1.9900	-0.500%	148	11,070	-96.985%
2026-02-18	2.1100	2.1100	2.0000	2.0000	-8.676%	115	11,054	-97.000%
2026-02-17	2.1600	2.2800	2.1600	2.1900	+3.791%	249	11,055	-97.260%
2026-02-13	2.1400	2.1700	2.1100	2.1100	+5.500%	42	10,809	-97.156%
2026-02-12	1.8300	2.0000	1.8100	2.0000	+27.389%	40	10,809	-97.000%
2026-02-11	1.5700	1.5700	1.5700	1.5700	-9.770%	3	10,796	-96.178%
2026-02-10	1.7200	1.7400	1.7200	1.7400	+16.779%	20	10,793	-96.552%
2026-02-09	1.5100	1.5100	1.4900	1.4900	-5.096%	16	10,788	-95.973%
2026-02-06	1.5700	1.5700	1.5700	1.5700	-0.633%	100	10,772	-96.178%
2026-02-05	1.4300	1.5800	1.4200	1.5800	+21.538%	291	10,825	-96.203%
2026-02-04	1.3000	1.3000	1.3000	1.3000	+3.175%	5	10,605	-95.385%
2026-02-03	1.2600	1.2600	1.2600	1.2600	-5.263%	10	10,600	-95.238%
2026-02-02	1.3300	1.3300	1.3300	1.3300	-1.481%	681	10,600	-95.489%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-8.784%	5	9,922	-95.556%
2026-01-29	1.3100	1.4900	1.3100	1.4800	+6.475%	7,618	9,922	-95.946%
2026-01-28	1.3900	1.3900	1.3900	1.3900	-9.150%	1	1,070	-95.683%
2026-01-26	1.5000	1.5300	1.5000	1.5300	+7.746%	3	1,069	-96.078%
2026-01-23	1.4200	1.4200	1.4200	1.4200	+4.412%	1	1,068	-95.775%
2026-01-21	1.3600	1.3600	1.3600	1.3600	+3.030%	1	1,067	-95.588%
2026-01-20	1.3200	1.3200	1.3200	1.3200	-8.333%	2	1,066	-95.455%
2026-01-13	1.4200	1.4400	1.4200	1.4400	-2.041%	280	1,065	-95.833%
2026-01-12	1.4200	1.4700	1.4200	1.4700	-2.000%	17	785	-95.918%
2026-01-09	1.5000	1.5000	1.5000	1.5000	+7.914%	5	786	-96.000%
2026-01-08	1.4000	1.4300	1.3900	1.3900	+0.725%	105	781	-95.683%
2026-01-06	1.3800	1.3800	1.3800	1.3800	-13.208%	19	714	-95.652%
2025-12-30	1.5700	1.5900	1.5700	1.5900	-4.217%	5	695	-96.226%
2025-12-24	1.7000	1.7000	1.6600	1.6600	+5.063%	4	696	-96.386%
2025-12-22	1.6600	1.6600	1.5500	1.5800	-10.227%	22	696	-96.203%
2025-12-19	1.7600	1.7600	1.7600	1.7600	-1.676%	6	680	-96.591%
2025-12-18	1.7800	1.8200	1.7600	1.7900	0.000%	680	680	-96.648%