Dark

TLT20261218C96
TLT Dec 18 2026 96.00 Call (TLT261218C00096000)
option OPRA

EOD

Sep 24, 2026

0.07000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0600	0.0700	0.0600	0.0700	0.000%	13	13,459	0.000%
2026-09-22	0.0700	0.0700	0.0700	0.0700	+16.667%	1	13,454	0.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	-14.286%	2	13,453	+16.667%
2026-09-18	0.0700	0.0700	0.0700	0.0700	0.000%	66	13,451	0.000%
2026-09-17	0.0700	0.0700	0.0700	0.0700	-30.000%	198	13,517	0.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	0.000%	4	13,444	-30.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+11.111%	7	13,440	-30.000%
2026-09-14	0.0900	0.0900	0.0900	0.0900	+28.571%	16	13,433	-22.222%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-12.500%	46	13,426	0.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	-33.333%	765	13,451	-12.500%
2026-09-08	0.1200	0.1200	0.1200	0.1200	0.000%	12	12,952	-41.667%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-20.000%	5	12,949	-41.667%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+15.385%	12	12,949	-53.333%
2026-08-25	0.1200	0.1300	0.1200	0.1300	+18.182%	7	12,949	-46.154%
2026-08-24	0.1100	0.1100	0.1100	0.1100	+22.222%	5	12,945	-36.364%
2026-08-19	0.1000	0.1000	0.0900	0.0900	+28.571%	39	12,955	-22.222%
2026-08-17	0.0600	0.0700	0.0600	0.0700	0.000%	451	12,922	0.000%
2026-08-14	0.0700	0.0700	0.0700	0.0700	-22.222%	33	12,645	0.000%
2026-08-10	0.0900	0.0900	0.0900	0.0900	-30.769%	2	12,636	-22.222%
2026-08-04	0.1200	0.1300	0.1200	0.1300	+18.182%	10	12,638	-46.154%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-26.667%	17	12,642	-36.364%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-6.250%	3	12,649	-53.333%
2026-07-29	0.1900	0.1900	0.1600	0.1600	-23.810%	12	12,659	-56.250%
2026-07-28	0.2100	0.2100	0.2100	0.2100	+5.000%	18	12,661	-66.667%
2026-07-24	0.2000	0.2000	0.2000	0.2000	+5.263%	1	12,643	-65.000%
2026-07-20	0.1900	0.1900	0.1900	0.1900	-13.636%	1	12,642	-63.158%
2026-07-15	0.2200	0.2200	0.2200	0.2200	-4.348%	33	12,641	-68.182%
2026-07-14	0.2200	0.2300	0.2200	0.2300	+4.545%	31	12,640	-69.565%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-4.348%	45	12,609	-68.182%
2026-07-09	0.2200	0.2300	0.2200	0.2300	-11.538%	1,001	12,564	-69.565%
2026-07-07	0.2600	0.2600	0.2600	0.2600	-10.345%	2,000	12,564	-73.077%
2026-07-01	0.2800	0.3000	0.2800	0.2900	-17.143%	6,000	12,564	-75.862%
2026-06-29	0.3500	0.3500	0.3500	0.3500	0.000%	5	8,167	-80.000%
2026-06-26	0.3500	0.3500	0.3400	0.3500	-7.895%	22	8,167	-80.000%
2026-06-25	0.4300	0.4400	0.3800	0.3800	-7.317%	26	8,165	-81.579%
2026-06-24	0.4200	0.4200	0.4100	0.4100	+32.258%	6	8,145	-82.927%
2026-06-22	0.3100	0.3100	0.3100	0.3100	-13.889%	2,000	8,145	-77.419%
2026-06-18	0.4000	0.4000	0.3600	0.3600	+2.857%	20	6,136	-80.556%
2026-06-17	0.3400	0.3500	0.3300	0.3500	-2.778%	19	6,136	-80.000%
2026-06-16	0.3600	0.3600	0.3600	0.3600	-2.703%	1	6,136	-80.556%
2026-06-15	0.3700	0.3700	0.3700	0.3700	+2.778%	1,000	5,138	-81.081%
2026-06-10	0.3600	0.3600	0.3600	0.3600	+5.882%	2	5,138	-80.556%
2026-06-05	0.3400	0.3400	0.3400	0.3400	-10.526%	5	5,138	-79.412%
2026-06-03	0.3800	0.3800	0.3800	0.3800	+18.750%	5	5,143	-81.579%
2026-05-27	0.4200	0.4300	0.3200	0.3200	-25.581%	167	5,203	-78.125%
2026-05-26	0.4200	0.4300	0.4200	0.4300	+7.500%	89	5,143	-83.721%
2026-05-22	0.4100	0.4100	0.4000	0.4000	-4.762%	2	5,168	-82.500%
2026-05-18	0.4200	0.4200	0.4200	0.4200	+2.439%	37	5,168	-83.333%
2026-05-15	0.4100	0.4100	0.4100	0.4100	0.000%	50	5,168	-82.927%
2026-05-12	0.4100	0.4100	0.4100	0.4100	-16.327%	1	5,179	-82.927%
2026-05-11	0.4800	0.4900	0.4800	0.4900	-7.547%	60	5,179	-85.714%
2026-05-08	0.5300	0.5300	0.5300	0.5300	+6.000%	29	5,136	-86.792%
2026-05-04	0.5100	0.5100	0.5000	0.5000	-5.660%	21	5,107	-86.000%
2026-04-30	0.5300	0.5300	0.5300	0.5300	-3.636%	97	5,099	-86.792%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-14.063%	10	5,099	-87.273%
2026-04-24	0.6400	0.6400	0.6400	0.6400	-5.882%	38	5,089	-89.063%
2026-04-22	0.6800	0.6800	0.6800	0.6800	0.000%	14	5,051	-89.706%
2026-04-20	0.6800	0.6800	0.6800	0.6800	-5.556%	1	5,047	-89.706%
2026-04-17	0.7200	0.7200	0.7200	0.7200	+14.286%	97	5,046	-90.278%
2026-04-16	0.6300	0.6300	0.6300	0.6300	-7.353%	21	5,046	-88.889%
2026-04-13	0.6800	0.6800	0.6800	0.6800	-5.556%	2	5,046	-89.706%
2026-04-09	0.7500	0.7500	0.7200	0.7200	-8.861%	98	5,059	-90.278%
2026-04-08	0.8000	0.8000	0.7900	0.7900	-8.140%	105	5,059	-91.139%
2026-04-01	0.9000	0.9000	0.8600	0.8600	-19.626%	5	5,059	-91.860%
2026-03-30	1.0800	1.0800	1.0700	1.0700	-2.727%	4	5,060	-93.458%
2026-03-25	1.0100	1.1000	1.0100	1.1000	+4.762%	14	5,065	-93.636%
2026-03-23	1.0500	1.0500	1.0500	1.0500	-7.895%	6	5,065	-93.333%
2026-03-19	1.1400	1.1400	1.1400	1.1400	-3.390%	11	5,065	-93.860%
2026-03-18	1.1800	1.1800	1.1800	1.1800	-1.667%	9	5,066	-94.068%
2026-03-13	1.1900	1.2100	1.1900	1.2000	-3.226%	19	5,061	-94.167%
2026-03-11	1.2600	1.2600	1.2400	1.2400	-22.013%	53	5,059	-94.355%
2026-03-09	1.4000	1.5900	1.4000	1.5900	+22.308%	14	5,099	-95.597%
2026-03-06	1.3000	1.3000	1.3000	1.3000	-20.245%	5	5,100	-94.615%
2026-03-03	1.6300	1.6300	1.6300	1.6300	+0.617%	50	5,095	-95.706%
2026-03-02	1.6200	1.6200	1.6200	1.6200	-14.286%	5	5,122	-95.679%
2026-02-27	1.8200	1.8900	1.8200	1.8900	+18.125%	102	5,122	-96.296%
2026-02-25	1.6200	1.6200	1.5200	1.6000	-9.605%	4	5,019	-95.625%
2026-02-23	1.6500	1.7700	1.6500	1.7700	-4.839%	7,635	5,019	-96.045%
2026-02-13	1.9500	1.9500	1.8600	1.8600	+16.250%	8	33	-96.237%
2026-02-12	1.6000	1.6000	1.6000	1.6000	+3.226%	5	33	-95.625%
2026-02-10	1.5500	1.5500	1.5500	1.5500	+38.393%	1	28	-95.484%
2026-02-03	1.1200	1.1200	1.1200	1.1200	-15.789%	10	27	-93.750%
2026-01-26	1.3300	1.3300	1.3300	1.3300	+12.712%	1	17	-94.737%
2026-01-20	1.1800	1.1800	1.1700	1.1800	-2.479%	10	17	-94.068%
2026-01-06	1.2100	1.2100	1.2100	1.2100	-18.243%	5	11	-94.215%
2025-12-29	1.4200	1.4800	1.4200	1.4800	+9.630%	2	6	-95.270%
2025-12-26	1.3500	1.3500	1.3500	1.3500	-4.930%	3	4	-94.815%
2025-12-22	1.4200	1.4200	1.4200	1.4200	0.000%	1	1	-95.070%