Dark

TLT20261231C85
TLT Dec 31 2026 85.00 Call (TLT261231C00085000)
option OPRA

EOD

Aug 5, 2026

1.52+6.294%(+0.09)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4300	1.5200	1.4300	1.5200	+6.294%	116	2,164	0.000%
2026-08-04	1.4500	1.4500	1.3800	1.4300	+7.519%	54	2,175	+6.294%
2026-08-03	1.3200	1.3500	1.3000	1.3300	+4.724%	24	2,149	+14.286%
2026-07-31	1.2800	1.2800	1.1600	1.2700	-6.618%	219	2,153	+19.685%
2026-07-30	1.3900	1.3900	1.3600	1.3600	-22.286%	42	2,085	+11.765%
2026-07-29	1.7700	1.7700	1.7400	1.7500	-2.778%	5	2,084	-13.143%
2026-07-28	1.7200	1.8000	1.7200	1.8000	+7.143%	111	2,082	-15.556%
2026-07-27	1.7100	1.7100	1.6400	1.6800	+9.091%	43	2,048	-9.524%
2026-07-23	1.4100	1.5400	1.4100	1.5400	-7.229%	4	2,058	-1.299%
2026-07-22	1.6900	1.7000	1.6400	1.6600	+1.220%	9	2,056	-8.434%
2026-07-21	1.6700	1.6700	1.6400	1.6400	-4.094%	7	2,055	-7.317%
2026-07-20	1.7700	1.7700	1.7100	1.7100	-19.718%	37	2,055	-11.111%
2026-07-17	2.1000	2.1300	2.1000	2.1300	+16.393%	7	2,040	-28.638%
2026-07-16	1.8200	1.8300	1.8200	1.8300	-8.040%	2	2,039	-16.940%
2026-07-15	1.9900	1.9900	1.9900	1.9900	+3.109%	2	2,037	-23.618%
2026-07-14	2.0200	2.0200	1.9300	1.9300	-0.515%	4	2,037	-21.244%
2026-07-13	1.9900	2.0000	1.9200	1.9400	-6.731%	67	2,036	-21.649%
2026-07-10	2.1100	2.1600	2.0800	2.0800	0.000%	32	2,023	-26.923%
2026-07-09	2.0800	2.0800	2.0800	2.0800	0.000%	1	2,004	-26.923%
2026-07-08	2.1400	2.1400	2.0200	2.0800	-7.556%	30	2,004	-26.923%
2026-07-07	2.4500	2.4500	2.2500	2.2500	-14.449%	14	2,000	-32.444%
2026-07-06	2.6500	2.6500	2.5400	2.6300	-5.735%	7	2,005	-42.205%
2026-07-02	2.6700	2.8200	2.6700	2.7900	-2.448%	13	2,005	-45.520%
2026-07-01	2.7900	2.9000	2.7900	2.8600	-16.129%	67	2,005	-46.853%
2026-06-30	3.4100	3.4100	3.4100	3.4100	-7.838%	100	2,015	-55.425%
2026-06-29	3.7000	3.7500	3.7000	3.7000	+0.271%	15	2,049	-58.919%
2026-06-26	3.6000	3.6900	3.6000	3.6900	-4.156%	68	2,050	-58.808%
2026-06-25	4.0000	4.0000	3.8500	3.8500	0.000%	2	2,048	-60.519%
2026-06-24	3.8500	3.8500	3.8500	3.8500	+22.222%	1	2,048	-60.519%
2026-06-22	3.1500	3.1500	3.1500	3.1500	-10.000%	1	2,049	-51.746%
2026-06-18	3.7500	3.8000	3.4700	3.5000	+4.478%	34	2,054	-56.571%
2026-06-17	3.4000	3.4000	3.3500	3.3500	0.000%	8	2,054	-54.627%
2026-06-16	3.1500	3.3500	3.1500	3.3500	+9.836%	37	2,054	-54.627%
2026-06-15	3.2400	3.2500	3.0500	3.0500	-3.175%	109	2,071	-50.164%
2026-06-12	3.1500	3.1500	3.1500	3.1500	-4.545%	1	2,071	-51.746%
2026-06-11	2.9900	3.3000	2.9100	3.3000	+18.705%	105	2,071	-53.939%
2026-06-10	2.8500	2.8600	2.7300	2.7800	-4.795%	610	2,029	-45.324%
2026-06-09	2.8800	2.9200	2.7700	2.9200	+3.915%	653	1,632	-47.945%
2026-06-08	2.8300	2.8300	2.7700	2.8100	-3.103%	29	1,191	-45.907%
2026-06-05	2.7500	2.9000	2.7500	2.9000	-4.918%	16	1,168	-47.586%
2026-06-04	3.0500	3.1300	3.0500	3.0500	+1.667%	11	1,173	-50.164%
2026-06-03	2.9200	3.0000	2.9100	3.0000	-3.226%	21	1,178	-49.333%
2026-06-02	3.2500	3.2500	3.1000	3.1000	+3.333%	9	1,176	-50.968%
2026-06-01	2.8500	3.0000	2.8500	3.0000	-2.913%	13	1,175	-49.333%
2026-05-29	3.1500	3.1500	3.0900	3.0900	+3.000%	15	1,182	-50.809%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+1.010%	1	1,172	-49.333%
2026-05-27	2.9500	2.9700	2.9500	2.9700	+2.062%	14	1,172	-48.822%
2026-05-26	3.0000	3.0000	2.9100	2.9100	+6.204%	2	1,162	-47.766%
2026-05-22	2.7700	2.7700	2.7200	2.7400	+3.008%	10	1,163	-44.526%
2026-05-21	2.4600	2.7100	2.4600	2.6600	+15.652%	118	1,159	-42.857%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-0.862%	8	1,159	-33.913%
2026-05-19	2.2700	2.3200	2.2100	2.3200	-6.827%	82	1,133	-34.483%
2026-05-18	2.5400	2.5400	2.4300	2.4900	+1.633%	44	1,133	-38.956%
2026-05-15	2.5300	2.5300	2.4500	2.4500	-20.195%	73	1,133	-37.959%
2026-05-14	3.1000	3.1000	3.0700	3.0700	+6.228%	40	1,071	-50.489%
2026-05-13	2.8500	2.9400	2.8300	2.8900	-1.365%	788	1,082	-47.405%
2026-05-12	2.9400	2.9400	2.9300	2.9300	-12.537%	5	1,082	-48.123%
2026-05-11	3.3500	3.3500	3.3500	3.3500	-11.376%	2	1,082	-54.627%
2026-05-06	3.7800	3.7800	3.7800	3.7800	+9.565%	2	531	-59.788%
2026-05-05	3.3500	3.4500	3.3500	3.4500	+6.154%	26	531	-55.942%
2026-05-04	3.2100	3.2500	3.1700	3.2500	-5.797%	63	526	-53.231%
2026-04-30	3.4500	3.4500	3.4500	3.4500	0.000%	1	463	-55.942%
2026-04-29	3.4400	3.4500	3.4400	3.4500	-9.211%	7	468	-55.942%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-9.953%	1	468	-60.000%
2026-04-22	4.2200	4.2200	4.2200	4.2200	-2.989%	5	468	-63.981%
2026-04-17	4.3200	4.3500	4.3200	4.3500	+4.819%	2	468	-65.057%
2026-04-16	4.1500	4.1500	4.1500	4.1500	+0.728%	1	470	-63.373%
2026-04-07	4.1200	4.1200	4.1200	4.1200	-9.451%	1	470	-63.107%
2026-04-06	4.5000	4.5500	4.5000	4.5500	-1.515%	15	469	-66.593%
2026-04-01	4.7500	4.7500	4.6200	4.6200	-1.911%	5	469	-67.100%
2026-03-30	4.7100	4.7100	4.7100	4.7100	+8.525%	8	464	-67.728%
2026-03-27	4.3400	4.3400	4.3400	4.3400	-5.033%	8	464	-64.977%
2026-03-26	4.5700	4.5700	4.5700	4.5700	+1.330%	1	464	-66.740%
2026-03-20	4.5100	4.5100	4.5100	4.5100	-13.931%	1	464	-66.297%
2026-03-19	5.2400	5.2400	5.2400	5.2400	+2.745%	2	464	-70.992%
2026-03-17	5.1300	5.1500	5.1000	5.1000	+0.394%	4	466	-70.196%
2026-03-12	5.0800	5.0800	5.0800	5.0800	+1.600%	1	465	-70.079%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-10.714%	3	465	-69.600%
2026-03-10	5.8400	5.8400	5.6000	5.6000	-9.091%	202	465	-72.857%
2026-03-09	6.0000	6.1600	6.0000	6.1600	+9.027%	117	471	-75.325%
2026-03-06	5.7500	5.7500	5.6500	5.6500	0.000%	3	354	-73.097%
2026-03-05	5.6500	5.6500	5.6500	5.6500	-11.024%	200	354	-73.097%
2026-03-02	6.3600	6.3600	6.3500	6.3500	-2.308%	400	432	-76.063%
2026-02-25	6.5000	6.5000	6.5000	6.5000	-2.695%	20	12	-76.615%
2026-02-18	6.6800	6.6800	6.6800	6.6800	+22.569%	1	12	-77.246%
2026-01-26	5.4500	5.4500	5.4500	5.4500	+9.000%	10	11	-72.110%
2026-01-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-69.600%