Dark

TLT20261231C86
TLT Dec 31 2026 86.00 Call (TLT261231C00086000)
option OPRA

EOD

Aug 5, 2026

1.18+6.306%(+0.07)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1400	1.2000	1.1400	1.1800	+6.306%	172	882	0.000%
2026-08-04	1.0900	1.1200	1.0900	1.1100	+7.767%	12	836	+6.306%
2026-08-03	1.0000	1.0500	0.9800	1.0300	+10.753%	48	830	+14.563%
2026-07-31	0.9300	0.9300	0.9000	0.9300	-15.455%	57	815	+26.882%
2026-07-30	1.0100	1.1000	1.0100	1.1000	-21.429%	4	792	+7.273%
2026-07-28	1.4000	1.4000	1.4000	1.4000	+3.704%	1	793	-15.714%
2026-07-27	1.3600	1.3600	1.3500	1.3500	+5.469%	10	793	-12.593%
2026-07-24	1.3500	1.3600	1.2800	1.2800	-0.775%	8	793	-7.813%
2026-07-23	1.1900	1.2900	1.1900	1.2900	-5.839%	28	788	-8.527%
2026-07-22	1.3500	1.3700	1.3500	1.3700	+6.202%	4	763	-13.869%
2026-07-21	1.3100	1.3100	1.2900	1.2900	-5.147%	64	761	-8.527%
2026-07-20	1.4400	1.4400	1.3500	1.3600	-2.158%	115	704	-13.235%
2026-07-16	1.4000	1.4000	1.3900	1.3900	-9.740%	9	628	-15.108%
2026-07-15	1.5400	1.5400	1.5400	1.5400	-0.645%	1	623	-23.377%
2026-07-14	1.5300	1.5600	1.5300	1.5500	-1.274%	16	625	-23.871%
2026-07-13	1.5700	1.5700	1.5700	1.5700	-4.848%	6	634	-24.841%
2026-07-10	1.6600	1.6700	1.6500	1.6500	0.000%	5	633	-28.485%
2026-07-09	1.6500	1.6500	1.6400	1.6500	-2.941%	4	635	-28.485%
2026-07-08	1.6900	1.7000	1.6800	1.7000	-10.995%	6	634	-30.588%
2026-07-07	1.8800	1.9100	1.8800	1.9100	-9.906%	10	632	-38.220%
2026-07-06	2.1500	2.1500	2.0700	2.1200	-0.469%	9	630	-44.340%
2026-07-02	2.1600	2.3100	2.1300	2.1300	-5.752%	56	622	-44.601%
2026-07-01	2.3800	2.3800	2.2600	2.2600	-28.254%	82	622	-47.788%
2026-06-29	3.1200	3.1500	3.1200	3.1500	+3.960%	2	614	-62.540%
2026-06-26	3.0800	3.1000	3.0200	3.0300	-6.769%	68	614	-61.056%
2026-06-25	3.2200	3.2500	3.2200	3.2500	0.000%	11	622	-63.692%
2026-06-24	3.2500	3.2500	3.2500	3.2500	+7.973%	1	623	-63.692%
2026-06-18	3.0100	3.0100	3.0100	3.0100	+10.662%	2	625	-60.797%
2026-06-17	2.8000	2.8000	2.7200	2.7200	-3.546%	5	625	-56.618%
2026-06-16	2.6300	2.8200	2.6200	2.8200	+6.415%	51	625	-58.156%
2026-06-15	2.7000	2.7000	2.6500	2.6500	+15.217%	53	625	-55.472%
2026-06-10	2.3800	2.4000	2.2700	2.3000	-5.350%	104	625	-48.696%
2026-06-09	2.4200	2.4300	2.4200	2.4300	-0.410%	32	553	-51.440%
2026-06-08	2.4400	2.4400	2.4400	2.4400	0.000%	5	557	-51.639%
2026-06-05	2.4200	2.4500	2.4200	2.4400	-5.792%	148	552	-51.639%
2026-06-04	2.6100	2.6300	2.5700	2.5900	+3.600%	54	625	-54.440%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-1.575%	2	621	-52.800%
2026-06-01	2.3900	2.5600	2.3900	2.5400	-1.550%	22	621	-53.543%
2026-05-29	2.6300	2.6300	2.5800	2.5800	+3.614%	22	614	-54.264%
2026-05-28	2.4900	2.4900	2.4900	2.4900	-1.581%	4	602	-52.610%
2026-05-26	2.5500	2.5500	2.5200	2.5300	+10.480%	72	602	-53.360%
2026-05-22	2.3500	2.3500	2.1800	2.2900	+11.707%	20	540	-48.472%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-6.818%	25	538	-42.439%
2026-05-20	2.1400	2.2000	2.1100	2.2000	+14.583%	61	538	-46.364%
2026-05-19	1.8900	1.9200	1.8400	1.9200	-8.134%	16	528	-38.542%
2026-05-18	2.0400	2.0900	2.0400	2.0900	+1.951%	51	528	-43.541%
2026-05-15	2.0700	2.0900	2.0500	2.0500	-20.849%	71	528	-42.439%
2026-05-14	2.5900	2.5900	2.5900	2.5900	+4.858%	4	438	-54.440%
2026-05-12	2.5000	2.5000	2.4700	2.4700	-13.333%	36	442	-52.227%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-9.524%	1	442	-58.596%
2026-05-07	3.1500	3.1500	3.1500	3.1500	-0.943%	7	440	-62.540%
2026-05-06	3.2000	3.2000	3.1800	3.1800	+8.163%	12	447	-62.893%
2026-05-05	2.8800	2.9400	2.8600	2.9400	+7.692%	212	435	-59.864%
2026-05-04	2.7300	2.7300	2.7300	2.7300	-9.000%	135	452	-56.777%
2026-05-01	3.1500	3.1500	3.0000	3.0000	+3.806%	2	453	-60.667%
2026-04-30	2.9400	2.9500	2.8800	2.8900	-1.027%	146	453	-59.170%
2026-04-29	3.0000	3.0000	2.9200	2.9200	-6.109%	7	446	-59.589%
2026-04-28	3.1100	3.1100	3.1100	3.1100	-8.529%	1	451	-62.058%
2026-04-24	3.3500	3.5000	3.3500	3.4000	-2.017%	267	451	-65.294%
2026-04-23	3.4700	3.4700	3.4700	3.4700	-16.386%	2	301	-65.994%
2026-04-08	4.1500	4.1500	4.1500	4.1500	+11.559%	2	303	-71.566%
2026-04-07	3.8000	3.8000	3.7200	3.7200	-8.824%	41	301	-68.280%
2026-04-02	4.0800	4.0800	4.0800	4.0800	-5.116%	1	292	-71.078%
2026-03-30	4.2500	4.3100	4.2500	4.3000	+14.058%	42	292	-72.558%
2026-03-27	3.8000	3.8000	3.7700	3.7700	-2.078%	29	292	-68.700%
2026-03-24	3.8500	3.8500	3.8500	3.8500	-6.098%	41	288	-69.351%
2026-03-20	4.0500	4.1000	4.0000	4.1000	-5.093%	91	264	-71.220%
2026-03-18	4.3200	4.3200	4.3200	4.3200	-4.846%	20	263	-72.685%
2026-03-17	4.5600	4.5600	4.5400	4.5400	+4.128%	15	263	-74.009%
2026-03-13	4.3500	4.3600	4.3500	4.3600	-2.242%	85	263	-72.936%
2026-03-11	4.4600	4.4600	4.4600	4.4600	-17.407%	10	212	-73.543%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+10.204%	17	212	-78.148%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-14.035%	3	195	-75.918%
2026-03-02	5.7000	5.7000	5.7000	5.7000	-11.076%	50	192	-79.298%
2026-02-27	6.4100	6.4100	6.4100	6.4100	+10.327%	1	192	-81.591%
2026-02-25	5.8100	5.8100	5.8100	5.8100	-1.525%	1	191	-79.690%
2026-02-23	5.9000	5.9000	5.9000	5.9000	+26.609%	30	191	-80.000%
2026-02-09	4.6500	4.6700	4.6500	4.6600	+1.304%	79	204	-74.678%
2026-02-06	4.6000	4.6000	4.6000	4.6000	-2.748%	10	125	-74.348%
2026-02-05	4.6500	4.7300	4.6500	4.7300	+13.976%	11	115	-75.053%
2026-02-04	4.1500	4.1500	4.1500	4.1500	-2.353%	3	106	-71.566%
2026-02-03	4.1000	4.2500	4.0500	4.2500	+0.711%	56	103	-72.235%
2026-02-02	4.2600	4.2600	4.2200	4.2200	0.000%	17	50	-72.038%
2026-01-20	4.2700	4.2700	4.2200	4.2200	-15.936%	31	33	-72.038%
2026-01-14	5.0200	5.0200	5.0200	5.0200	+8.190%	10	12	-76.494%
2026-01-05	4.6500	4.6500	4.6400	4.6400	0.000%	2	2	-74.569%