Dark

TLT20261218C97
TLT Dec 18 2026 97.00 Call (TLT261218C00097000)
option OPRA

EOD

Sep 24, 2026

0.0500-16.667%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0500	0.0500	-16.667%	10	5,047	0.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	0.000%	10	5,057	-16.667%
2026-09-21	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,051	-16.667%
2026-09-18	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,051	-16.667%
2026-09-17	0.0600	0.0600	0.0600	0.0600	-33.333%	179	5,051	-16.667%
2026-09-16	0.0900	0.0900	0.0900	0.0900	-10.000%	2	4,958	-44.444%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+11.111%	108	4,958	-50.000%
2026-09-14	0.0800	0.0900	0.0800	0.0900	+28.571%	10	4,909	-44.444%
2026-09-11	0.0700	0.0700	0.0700	0.0700	+16.667%	210	4,901	-28.571%
2026-09-10	0.0600	0.0600	0.0600	0.0600	-33.333%	40	4,822	-16.667%
2026-09-09	0.0900	0.1000	0.0900	0.0900	-18.182%	15	4,822	-44.444%
2026-09-04	0.1100	0.1100	0.1100	0.1100	0.000%	30	4,820	-54.545%
2026-09-02	0.1100	0.1100	0.1000	0.1100	+10.000%	78	4,820	-54.545%
2026-08-31	0.1100	0.1100	0.1000	0.1000	-23.077%	44	4,742	-50.000%
2026-08-27	0.1300	0.1300	0.1300	0.1300	+8.333%	10	4,742	-61.538%
2026-08-25	0.1300	0.1300	0.1200	0.1200	+71.429%	36	4,742	-58.333%
2026-08-20	0.0700	0.0700	0.0700	0.0700	-22.222%	40	4,732	-28.571%
2026-08-19	0.0700	0.0900	0.0700	0.0900	+80.000%	2,263	4,692	-44.444%
2026-08-17	0.0500	0.0600	0.0500	0.0500	-16.667%	15	4,689	0.000%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-14.286%	3	4,685	-16.667%
2026-08-13	0.0700	0.0700	0.0700	0.0700	-30.000%	201	4,685	-28.571%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-9.091%	3	4,712	-50.000%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-42.105%	25	4,715	-54.545%
2026-07-27	0.1900	0.1900	0.1900	0.1900	0.000%	8	4,715	-73.684%
2026-07-17	0.2100	0.2100	0.1900	0.1900	-9.524%	27	4,721	-73.684%
2026-07-10	0.2100	0.2100	0.2100	0.2100	+5.000%	3	4,696	-76.190%
2026-07-09	0.2100	0.2100	0.2000	0.2000	0.000%	20	4,695	-75.000%
2026-07-08	0.2100	0.2100	0.2000	0.2000	-33.333%	6	4,692	-75.000%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-16.667%	5	4,688	-83.333%
2026-06-25	0.3600	0.3600	0.3600	0.3600	+9.091%	1	4,693	-86.111%
2026-06-24	0.3300	0.3500	0.3300	0.3300	0.000%	32	4,692	-84.848%
2026-06-18	0.3300	0.3300	0.3300	0.3300	+10.000%	5	4,677	-84.848%
2026-06-17	0.2900	0.3000	0.2900	0.3000	0.000%	18	4,677	-83.333%
2026-06-15	0.3000	0.3000	0.3000	0.3000	0.000%	42	4,677	-83.333%
2026-06-12	0.3100	0.3100	0.3000	0.3000	-6.250%	6	4,677	-83.333%
2026-06-08	0.3200	0.3200	0.3200	0.3200	0.000%	1	4,677	-84.375%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-3.030%	1	4,676	-84.375%
2026-06-03	0.3300	0.3300	0.3300	0.3300	-8.333%	5	4,676	-84.848%
2026-05-28	0.3600	0.3600	0.3600	0.3600	0.000%	1	4,676	-86.111%
2026-05-21	0.3600	0.3600	0.3600	0.3600	-2.703%	4	4,676	-86.111%
2026-05-20	0.3300	0.3900	0.3300	0.3700	-2.632%	4,536	4,676	-86.486%
2026-05-18	0.3800	0.3800	0.3800	0.3800	+2.703%	1	527	-86.842%
2026-05-15	0.3600	0.3700	0.3600	0.3700	-2.632%	7	527	-86.486%
2026-05-13	0.3800	0.3800	0.3800	0.3800	-17.391%	1	533	-86.842%
2026-05-08	0.4600	0.4600	0.4600	0.4600	+2.222%	29	533	-89.130%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-18.182%	11	533	-88.889%
2026-04-24	0.5500	0.5500	0.5500	0.5500	-3.509%	2	533	-90.909%
2026-04-23	0.5700	0.5700	0.5700	0.5700	+3.636%	22	533	-91.228%
2026-04-22	0.5900	0.5900	0.5500	0.5500	-8.333%	13	511	-90.909%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+7.143%	7	499	-91.667%
2026-04-13	0.5600	0.5600	0.5600	0.5600	-1.754%	10	499	-91.071%
2026-04-10	0.5700	0.5700	0.5700	0.5700	-6.557%	1	489	-91.228%
2026-04-09	0.6100	0.6100	0.6100	0.6100	-8.955%	5	489	-91.803%
2026-04-07	0.6700	0.6700	0.6700	0.6700	-5.634%	10	489	-92.537%
2026-04-02	0.7100	0.7100	0.7100	0.7100	-5.333%	10	479	-92.958%
2026-04-01	0.7700	0.7700	0.7500	0.7500	-10.714%	13	479	-93.333%
2026-03-31	0.8800	0.8800	0.8400	0.8400	-10.638%	21	479	-94.048%
2026-03-30	0.9400	0.9400	0.9400	0.9400	-2.083%	3	477	-94.681%
2026-03-20	0.9900	0.9900	0.9600	0.9600	-10.280%	62	477	-94.792%
2026-03-19	1.0700	1.0700	1.0700	1.0700	-0.926%	50	519	-95.327%
2026-03-17	1.0800	1.0800	1.0800	1.0800	-16.279%	2	519	-95.370%
2026-03-06	1.2900	1.2900	1.2900	1.2900	-10.417%	40	517	-96.124%
2026-03-03	1.4400	1.4400	1.4400	1.4400	+2.857%	10	517	-96.528%
2026-03-02	1.4000	1.4000	1.4000	1.4000	-17.160%	200	522	-96.429%
2026-02-27	1.5600	1.6900	1.5600	1.6900	+18.182%	7	522	-97.041%
2026-02-25	1.4200	1.4300	1.4200	1.4300	-8.333%	9	515	-96.503%
2026-02-23	1.4600	1.5600	1.4600	1.5600	-2.500%	36	515	-96.795%
2026-02-18	1.6700	1.6700	1.6000	1.6000	-8.046%	215	494	-96.875%
2026-02-17	1.7400	1.7400	1.7400	1.7400	+26.087%	200	294	-97.126%
2026-02-10	1.3800	1.3800	1.3800	1.3800	+14.050%	5	104	-96.377%
2026-02-05	1.2100	1.2100	1.2100	1.2100	+17.476%	1	101	-95.868%
2026-02-02	1.0300	1.0300	1.0300	1.0300	-11.207%	10	100	-95.146%
2026-01-26	1.1600	1.1600	1.1600	1.1600	+11.538%	1	110	-95.690%
2026-01-21	1.0400	1.0400	1.0400	1.0400	0.000%	10	109	-95.192%
2026-01-20	1.0200	1.0400	1.0200	1.0400	-8.772%	20	99	-95.192%
2026-01-14	1.1400	1.1400	1.1400	1.1400	+3.636%	3	79	-95.614%
2026-01-12	1.0800	1.1000	1.0800	1.1000	-8.333%	50	76	-95.455%
2026-01-07	1.2000	1.2000	1.2000	1.2000	+12.150%	4	26	-95.833%
2026-01-02	1.0700	1.0700	1.0700	1.0700	-17.692%	2	26	-95.327%
2025-12-29	1.3000	1.3000	1.3000	1.3000	+8.333%	12	28	-96.154%
2025-12-26	1.2000	1.2000	1.2000	1.2000	0.000%	10	16	-95.833%
2025-12-23	1.2000	1.2000	1.2000	1.2000	0.000%	6	6	-95.833%