Dark

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

EOD

Sep 24, 2026

0.4600-9.804%(-0.0500)7,778

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5200	0.5200	0.4400	0.4600	-9.804%	7,778	13,281	0.000%
2026-09-23	0.5700	0.5700	0.4900	0.5100	-27.143%	240	5,904	-9.804%
2026-09-22	0.7300	0.7300	0.7000	0.7000	-4.110%	24	5,986	-34.286%
2026-09-21	0.7100	0.7300	0.7000	0.7300	+12.308%	67	5,973	-36.986%
2026-09-18	0.6500	0.6500	0.6200	0.6500	-13.333%	62	5,954	-29.231%
2026-09-17	0.7700	0.7700	0.7000	0.7500	+5.634%	157	5,947	-38.667%
2026-09-16	0.8000	0.8700	0.7000	0.7100	-11.250%	475	6,006	-35.211%
2026-09-15	0.7000	0.8000	0.7000	0.8000	+2.564%	143	6,003	-42.500%
2026-09-14	0.6300	0.8100	0.6300	0.7800	+21.875%	457	6,003	-41.026%
2026-09-11	0.7900	0.8000	0.6400	0.6400	-14.667%	799	5,934	-28.125%
2026-09-10	0.7500	0.7700	0.7100	0.7500	-12.791%	999	5,651	-38.667%
2026-09-09	1.0100	1.0200	0.8300	0.8600	-14.000%	583	5,207	-46.512%
2026-09-08	0.9900	1.0200	0.9500	1.0000	0.000%	419	5,053	-54.000%
2026-09-04	1.0500	1.0900	1.0000	1.0000	-1.961%	368	4,537	-54.000%
2026-09-03	1.0800	1.0800	1.0100	1.0200	+3.030%	209	4,537	-54.902%
2026-09-02	1.0100	1.0300	0.9600	0.9900	0.000%	95	4,489	-53.535%
2026-09-01	0.9900	1.1200	0.9900	0.9900	-5.714%	1,044	4,494	-53.535%
2026-08-31	1.0600	1.0800	0.9800	1.0500	-9.483%	201	3,848	-56.190%
2026-08-28	1.3300	1.4600	1.1500	1.1600	-14.706%	148	3,826	-60.345%
2026-08-27	1.3600	1.4300	1.3500	1.3600	-2.857%	257	3,845	-66.176%
2026-08-26	1.4200	1.4300	1.3600	1.4000	-6.040%	923	3,816	-67.143%
2026-08-25	1.3000	1.5000	1.3000	1.4900	+21.138%	1,251	3,172	-69.128%
2026-08-24	1.1400	1.2300	1.1400	1.2300	+21.782%	24	2,769	-62.602%
2026-08-21	1.0500	1.0700	1.0100	1.0100	-9.009%	157	2,761	-54.455%
2026-08-20	1.1000	1.2100	1.0800	1.1100	-11.200%	596	2,653	-58.559%
2026-08-19	1.2200	1.2800	1.1700	1.2500	+35.870%	480	2,587	-63.200%
2026-08-18	0.8300	0.9200	0.8100	0.9200	+9.524%	101	2,707	-50.000%
2026-08-17	0.9100	0.9200	0.8400	0.8400	-15.152%	32	2,677	-45.238%
2026-08-14	1.0300	1.0300	0.9800	0.9900	-13.913%	277	2,664	-53.535%
2026-08-13	1.1600	1.2700	1.1300	1.1500	+8.491%	36	2,521	-60.000%
2026-08-12	1.1000	1.1100	1.0600	1.0600	-7.826%	75	2,500	-56.604%
2026-08-11	1.1200	1.1500	1.1200	1.1500	+4.545%	61	2,565	-60.000%
2026-08-10	1.1200	1.1300	1.0900	1.1000	-15.385%	30	2,532	-58.182%
2026-08-07	1.2700	1.3000	1.2100	1.3000	+1.563%	1,031	2,539	-64.615%
2026-08-06	1.3900	1.3900	1.2800	1.2800	-15.789%	20	2,160	-64.063%
2026-08-05	1.4300	1.5200	1.4300	1.5200	+6.294%	116	2,164	-69.737%
2026-08-04	1.4500	1.4500	1.3800	1.4300	+7.519%	54	2,175	-67.832%
2026-08-03	1.3200	1.3500	1.3000	1.3300	+4.724%	24	2,149	-65.414%
2026-07-31	1.2800	1.2800	1.1600	1.2700	-6.618%	219	2,153	-63.780%
2026-07-30	1.3900	1.3900	1.3600	1.3600	-22.286%	42	2,085	-66.176%
2026-07-29	1.7700	1.7700	1.7400	1.7500	-2.778%	5	2,084	-73.714%
2026-07-28	1.7200	1.8000	1.7200	1.8000	+7.143%	111	2,082	-74.444%
2026-07-27	1.7100	1.7100	1.6400	1.6800	+9.091%	43	2,048	-72.619%
2026-07-23	1.4100	1.5400	1.4100	1.5400	-7.229%	4	2,058	-70.130%
2026-07-22	1.6900	1.7000	1.6400	1.6600	+1.220%	9	2,056	-72.289%
2026-07-21	1.6700	1.6700	1.6400	1.6400	-4.094%	7	2,055	-71.951%
2026-07-20	1.7700	1.7700	1.7100	1.7100	-19.718%	37	2,055	-73.099%
2026-07-17	2.1000	2.1300	2.1000	2.1300	+16.393%	7	2,040	-78.404%
2026-07-16	1.8200	1.8300	1.8200	1.8300	-8.040%	2	2,039	-74.863%
2026-07-15	1.9900	1.9900	1.9900	1.9900	+3.109%	2	2,037	-76.884%
2026-07-14	2.0200	2.0200	1.9300	1.9300	-0.515%	4	2,037	-76.166%
2026-07-13	1.9900	2.0000	1.9200	1.9400	-6.731%	67	2,036	-76.289%
2026-07-10	2.1100	2.1600	2.0800	2.0800	0.000%	32	2,023	-77.885%
2026-07-09	2.0800	2.0800	2.0800	2.0800	0.000%	1	2,004	-77.885%
2026-07-08	2.1400	2.1400	2.0200	2.0800	-7.556%	30	2,004	-77.885%
2026-07-07	2.4500	2.4500	2.2500	2.2500	-14.449%	14	2,000	-79.556%
2026-07-06	2.6500	2.6500	2.5400	2.6300	-5.735%	7	2,005	-82.510%
2026-07-02	2.6700	2.8200	2.6700	2.7900	-2.448%	13	2,005	-83.513%
2026-07-01	2.7900	2.9000	2.7900	2.8600	-16.129%	67	2,005	-83.916%
2026-06-30	3.4100	3.4100	3.4100	3.4100	-7.838%	100	2,015	-86.510%
2026-06-29	3.7000	3.7500	3.7000	3.7000	+0.271%	15	2,049	-87.568%
2026-06-26	3.6000	3.6900	3.6000	3.6900	-4.156%	68	2,050	-87.534%
2026-06-25	4.0000	4.0000	3.8500	3.8500	0.000%	2	2,048	-88.052%
2026-06-24	3.8500	3.8500	3.8500	3.8500	+22.222%	1	2,048	-88.052%
2026-06-22	3.1500	3.1500	3.1500	3.1500	-10.000%	1	2,049	-85.397%
2026-06-18	3.7500	3.8000	3.4700	3.5000	+4.478%	34	2,054	-86.857%
2026-06-17	3.4000	3.4000	3.3500	3.3500	0.000%	8	2,054	-86.269%
2026-06-16	3.1500	3.3500	3.1500	3.3500	+9.836%	37	2,054	-86.269%
2026-06-15	3.2400	3.2500	3.0500	3.0500	-3.175%	109	2,071	-84.918%
2026-06-12	3.1500	3.1500	3.1500	3.1500	-4.545%	1	2,071	-85.397%
2026-06-11	2.9900	3.3000	2.9100	3.3000	+18.705%	105	2,071	-86.061%
2026-06-10	2.8500	2.8600	2.7300	2.7800	-4.795%	610	2,029	-83.453%
2026-06-09	2.8800	2.9200	2.7700	2.9200	+3.915%	653	1,632	-84.247%
2026-06-08	2.8300	2.8300	2.7700	2.8100	-3.103%	29	1,191	-83.630%
2026-06-05	2.7500	2.9000	2.7500	2.9000	-4.918%	16	1,168	-84.138%
2026-06-04	3.0500	3.1300	3.0500	3.0500	+1.667%	11	1,173	-84.918%
2026-06-03	2.9200	3.0000	2.9100	3.0000	-3.226%	21	1,178	-84.667%
2026-06-02	3.2500	3.2500	3.1000	3.1000	+3.333%	9	1,176	-85.161%
2026-06-01	2.8500	3.0000	2.8500	3.0000	-2.913%	13	1,175	-84.667%
2026-05-29	3.1500	3.1500	3.0900	3.0900	+3.000%	15	1,182	-85.113%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+1.010%	1	1,172	-84.667%
2026-05-27	2.9500	2.9700	2.9500	2.9700	+2.062%	14	1,172	-84.512%
2026-05-26	3.0000	3.0000	2.9100	2.9100	+6.204%	2	1,162	-84.192%
2026-05-22	2.7700	2.7700	2.7200	2.7400	+3.008%	10	1,163	-83.212%
2026-05-21	2.4600	2.7100	2.4600	2.6600	+15.652%	118	1,159	-82.707%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-0.862%	8	1,159	-80.000%
2026-05-19	2.2700	2.3200	2.2100	2.3200	-6.827%	82	1,133	-80.172%
2026-05-18	2.5400	2.5400	2.4300	2.4900	+1.633%	44	1,133	-81.526%
2026-05-15	2.5300	2.5300	2.4500	2.4500	-20.195%	73	1,133	-81.224%
2026-05-14	3.1000	3.1000	3.0700	3.0700	+6.228%	40	1,071	-85.016%
2026-05-13	2.8500	2.9400	2.8300	2.8900	-1.365%	788	1,082	-84.083%
2026-05-12	2.9400	2.9400	2.9300	2.9300	-12.537%	5	1,082	-84.300%
2026-05-11	3.3500	3.3500	3.3500	3.3500	-11.376%	2	1,082	-86.269%
2026-05-06	3.7800	3.7800	3.7800	3.7800	+9.565%	2	531	-87.831%
2026-05-05	3.3500	3.4500	3.3500	3.4500	+6.154%	26	531	-86.667%
2026-05-04	3.2100	3.2500	3.1700	3.2500	-5.797%	63	526	-85.846%
2026-04-30	3.4500	3.4500	3.4500	3.4500	0.000%	1	463	-86.667%
2026-04-29	3.4400	3.4500	3.4400	3.4500	-9.211%	7	468	-86.667%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-9.953%	1	468	-87.895%
2026-04-22	4.2200	4.2200	4.2200	4.2200	-2.989%	5	468	-89.100%
2026-04-17	4.3200	4.3500	4.3200	4.3500	+4.819%	2	468	-89.425%
2026-04-16	4.1500	4.1500	4.1500	4.1500	+0.728%	1	470	-88.916%
2026-04-07	4.1200	4.1200	4.1200	4.1200	-9.451%	1	470	-88.835%
2026-04-06	4.5000	4.5500	4.5000	4.5500	-1.515%	15	469	-89.890%
2026-04-01	4.7500	4.7500	4.6200	4.6200	-1.911%	5	469	-90.043%
2026-03-30	4.7100	4.7100	4.7100	4.7100	+8.525%	8	464	-90.234%
2026-03-27	4.3400	4.3400	4.3400	4.3400	-5.033%	8	464	-89.401%
2026-03-26	4.5700	4.5700	4.5700	4.5700	+1.330%	1	464	-89.934%
2026-03-20	4.5100	4.5100	4.5100	4.5100	-13.931%	1	464	-89.800%
2026-03-19	5.2400	5.2400	5.2400	5.2400	+2.745%	2	464	-91.221%
2026-03-17	5.1300	5.1500	5.1000	5.1000	+0.394%	4	466	-90.980%
2026-03-12	5.0800	5.0800	5.0800	5.0800	+1.600%	1	465	-90.945%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-10.714%	3	465	-90.800%
2026-03-10	5.8400	5.8400	5.6000	5.6000	-9.091%	202	465	-91.786%
2026-03-09	6.0000	6.1600	6.0000	6.1600	+9.027%	117	471	-92.532%
2026-03-06	5.7500	5.7500	5.6500	5.6500	0.000%	3	354	-91.858%
2026-03-05	5.6500	5.6500	5.6500	5.6500	-11.024%	200	354	-91.858%
2026-03-02	6.3600	6.3600	6.3500	6.3500	-2.308%	400	432	-92.756%
2026-02-25	6.5000	6.5000	6.5000	6.5000	-2.695%	20	12	-92.923%
2026-02-18	6.6800	6.6800	6.6800	6.6800	+22.569%	1	12	-93.114%
2026-01-26	5.4500	5.4500	5.4500	5.4500	+9.000%	10	11	-91.560%
2026-01-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-90.800%