Dark

TLT20261218C98
TLT Dec 18 2026 98.00 Call (TLT261218C00098000)
option OPRA

EOD

Sep 24, 2026

0.05000.000%(0.0000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0500	0.0400	0.0500	0.000%	26	869	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	33	876	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-16.667%	1	909	0.000%
2026-09-21	0.0600	0.0600	0.0500	0.0600	0.000%	132	908	-16.667%
2026-09-17	0.0600	0.0600	0.0600	0.0600	0.000%	198	776	-16.667%
2026-09-14	0.0600	0.0600	0.0600	0.0600	0.000%	1	578	-16.667%
2026-09-11	0.0600	0.0600	0.0600	0.0600	-33.333%	8	578	-16.667%
2026-09-08	0.0900	0.0900	0.0900	0.0900	0.000%	1	578	-44.444%
2026-09-04	0.1000	0.1000	0.0900	0.0900	0.000%	20	558	-44.444%
2026-09-03	0.0900	0.0900	0.0900	0.0900	-18.182%	5	558	-44.444%
2026-08-25	0.1100	0.1100	0.1100	0.1100	+22.222%	94	585	-54.545%
2026-08-24	0.0800	0.0900	0.0800	0.0900	+28.571%	8	586	-44.444%
2026-08-19	0.0700	0.0700	0.0700	0.0700	+40.000%	17	581	-28.571%
2026-08-18	0.0500	0.0500	0.0500	0.0500	+25.000%	10	587	0.000%
2026-08-17	0.0500	0.0500	0.0400	0.0400	-20.000%	14	586	+25.000%
2026-08-14	0.0600	0.0600	0.0500	0.0500	-28.571%	8	589	0.000%
2026-08-13	0.0700	0.0700	0.0700	0.0700	0.000%	18	585	-28.571%
2026-08-07	0.0700	0.0700	0.0700	0.0700	0.000%	1	592	-28.571%
2026-08-06	0.0800	0.0800	0.0700	0.0700	-22.222%	2	593	-28.571%
2026-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	19	592	-44.444%
2026-08-03	0.0800	0.0900	0.0800	0.0900	0.000%	4	582	-44.444%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-10.000%	3	582	-44.444%
2026-07-30	0.1200	0.1200	0.1000	0.1000	-28.571%	103	605	-50.000%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-17.647%	1	507	-64.286%
2026-07-28	0.1700	0.1700	0.1700	0.1700	+13.333%	3	508	-70.588%
2026-07-24	0.1700	0.1700	0.1500	0.1500	-11.765%	2	511	-66.667%
2026-07-23	0.1500	0.1700	0.1500	0.1700	-5.556%	14	512	-70.588%
2026-07-17	0.1800	0.1800	0.1800	0.1800	+12.500%	1	521	-72.222%
2026-07-16	0.1600	0.1600	0.1600	0.1600	-11.111%	2	521	-68.750%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-5.263%	1	523	-72.222%
2026-07-10	0.1800	0.1900	0.1800	0.1900	0.000%	5	523	-73.684%
2026-07-09	0.1900	0.1900	0.1800	0.1900	-9.524%	33	525	-73.684%
2026-07-07	0.2000	0.2100	0.2000	0.2100	+5.000%	2	496	-76.190%
2026-07-06	0.1900	0.2100	0.1900	0.2000	0.000%	7	494	-75.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-20.000%	5	483	-75.000%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-13.793%	1	483	-80.000%
2026-06-24	0.2900	0.2900	0.2900	0.2900	+16.000%	11	482	-82.759%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+8.696%	4	471	-80.000%
2026-06-22	0.2400	0.2400	0.2300	0.2300	-20.690%	100	471	-78.261%
2026-06-18	0.2900	0.2900	0.2900	0.2900	+20.833%	1	416	-82.759%
2026-06-17	0.2400	0.2400	0.2400	0.2400	-14.286%	4	416	-79.167%
2026-06-05	0.2400	0.2800	0.2400	0.2800	-9.677%	20	416	-82.143%
2026-06-02	0.3100	0.3100	0.3100	0.3100	0.000%	1	425	-83.871%
2026-06-01	0.3100	0.3100	0.3100	0.3100	-3.125%	1	425	-83.871%
2026-05-29	0.3200	0.3200	0.3200	0.3200	+3.226%	1	425	-84.375%
2026-05-27	0.3100	0.3100	0.3100	0.3100	-3.125%	10	435	-83.871%
2026-05-22	0.3200	0.3200	0.3200	0.3200	0.000%	1	425	-84.375%
2026-05-19	0.3200	0.3200	0.3200	0.3200	-5.882%	50	424	-84.375%
2026-05-18	0.3400	0.3400	0.3400	0.3400	0.000%	1	424	-85.294%
2026-05-15	0.3400	0.3400	0.3400	0.3400	-15.000%	1	424	-85.294%
2026-05-11	0.3900	0.4000	0.3800	0.4000	-6.977%	10	431	-87.500%
2026-05-08	0.4100	0.4300	0.4100	0.4300	0.000%	30	432	-88.372%
2026-05-06	0.4300	0.4300	0.4300	0.4300	+4.878%	29	402	-88.372%
2026-05-04	0.4000	0.4100	0.4000	0.4100	-6.818%	9	385	-87.805%
2026-05-01	0.4400	0.4400	0.4400	0.4400	+2.326%	3	374	-88.636%
2026-04-29	0.4100	0.4300	0.4100	0.4300	0.000%	7	374	-88.372%
2026-04-28	0.4400	0.4400	0.4300	0.4300	-14.000%	13	374	-88.372%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-1.961%	1	387	-90.000%
2026-04-20	0.5100	0.5100	0.5100	0.5100	-3.774%	1	387	-90.196%
2026-04-17	0.5400	0.5400	0.5300	0.5300	0.000%	15	387	-90.566%
2026-04-15	0.5300	0.5300	0.5300	0.5300	0.000%	1	384	-90.566%
2026-04-14	0.5300	0.5300	0.5300	0.5300	+6.000%	1	384	-90.566%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-21.875%	2	384	-90.000%
2026-04-08	0.6400	0.6400	0.6400	0.6400	+3.226%	4	384	-92.188%
2026-04-06	0.6500	0.6500	0.6200	0.6200	-4.615%	210	384	-91.935%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-22.619%	5	198	-92.308%
2026-03-25	0.8400	0.8400	0.8400	0.8400	+1.205%	2	203	-94.048%
2026-03-23	0.8300	0.8300	0.8300	0.8300	-1.190%	20	201	-93.976%
2026-03-20	0.8600	0.8700	0.8400	0.8400	-5.618%	302	208	-94.048%
2026-03-18	0.8900	0.8900	0.8900	0.8900	-8.247%	1	154	-94.382%
2026-03-17	0.9700	0.9700	0.9700	0.9700	-2.020%	2	153	-94.845%
2026-03-16	0.9900	0.9900	0.9800	0.9900	+2.062%	56	151	-94.949%
2026-03-13	1.0000	1.0000	0.9700	0.9700	-4.902%	32	97	-94.845%
2026-03-12	1.0200	1.0200	1.0200	1.0200	+4.082%	30	97	-95.098%
2026-03-11	0.9800	0.9800	0.9800	0.9800	-16.239%	3	70	-94.898%
2026-03-10	1.1700	1.1700	1.1700	1.1700	-4.878%	1	67	-95.726%
2026-03-02	1.2300	1.2300	1.2300	1.2300	-16.892%	5	66	-95.935%
2026-02-27	1.4500	1.4800	1.4500	1.4800	+21.311%	6	66	-96.622%
2026-02-25	1.2200	1.2200	1.2200	1.2200	-10.294%	4	57	-95.902%
2026-02-19	1.3600	1.3600	1.3600	1.3600	-15.528%	5	57	-96.324%
2026-02-17	1.6100	1.6100	1.6100	1.6100	+8.054%	1	52	-96.894%
2026-02-13	1.4900	1.4900	1.4900	1.4900	+20.161%	1	52	-96.644%
2026-02-10	1.2400	1.2400	1.2400	1.2400	+12.727%	1	52	-95.968%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+13.402%	1	51	-95.455%
2026-01-30	0.9700	0.9700	0.9700	0.9700	-3.000%	6	51	-94.845%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+5.263%	1	54	-95.000%
2026-01-28	0.9500	0.9500	0.9500	0.9500	-1.042%	1	54	-94.737%
2026-01-23	1.0100	1.0100	0.9600	0.9600	+3.226%	6	54	-94.792%
2026-01-21	0.9300	0.9300	0.9300	0.9300	-1.064%	10	53	-94.624%
2026-01-20	0.9100	0.9400	0.9100	0.9400	-13.761%	30	63	-94.681%
2026-01-15	1.1000	1.1000	1.0900	1.0900	+14.737%	10	33	-95.413%
2026-01-12	0.9500	0.9500	0.9400	0.9500	-11.215%	3	23	-94.737%
2026-01-07	1.0500	1.0700	1.0500	1.0700	+8.081%	6	20	-95.327%
2026-01-05	1.0200	1.0200	0.9900	0.9900	-10.811%	6	6	-94.949%
2025-12-22	1.1100	1.1100	1.1100	1.1100	-2.632%	5	6	-95.495%
2025-12-19	1.1400	1.1400	1.1400	1.1400	-7.317%	1	6	-95.614%
2025-12-18	1.2400	1.2400	1.2300	1.2300	0.000%	5	5	-95.935%