Dark

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

EOD

Sep 24, 2026

0.3600-5.263%(-0.0200)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3800	0.3900	0.3300	0.3600	-5.263%	226	2,719	0.000%
2026-09-23	0.4500	0.4500	0.3800	0.3800	-24.000%	157	2,651	-5.263%
2026-09-22	0.5400	0.5400	0.5000	0.5000	-9.091%	108	2,739	-28.000%
2026-09-21	0.5500	0.5500	0.5100	0.5500	+17.021%	45	2,764	-34.545%
2026-09-18	0.5200	0.5200	0.4600	0.4700	-12.963%	168	2,752	-23.404%
2026-09-17	0.5600	0.5600	0.5300	0.5400	-15.625%	47	2,596	-33.333%
2026-09-16	0.6100	0.6400	0.6100	0.6400	+10.345%	157	2,598	-43.750%
2026-09-15	0.5500	0.5800	0.5500	0.5800	-3.333%	8	2,462	-37.931%
2026-09-14	0.4800	0.6200	0.4800	0.6000	+25.000%	138	2,455	-40.000%
2026-09-11	0.5400	0.5400	0.4800	0.4800	-11.111%	69	2,386	-25.000%
2026-09-10	0.5600	0.5700	0.5300	0.5400	-18.182%	113	2,331	-33.333%
2026-09-09	0.6100	0.6600	0.6100	0.6600	-14.286%	91	2,348	-45.455%
2026-09-08	0.8000	0.8000	0.7700	0.7700	-6.098%	36	2,346	-53.247%
2026-09-04	0.8300	0.8300	0.8200	0.8200	+3.797%	61	2,250	-56.098%
2026-09-03	0.8200	0.8300	0.7900	0.7900	0.000%	51	2,250	-54.430%
2026-09-02	0.7900	0.7900	0.7900	0.7900	+1.282%	1	2,208	-54.430%
2026-09-01	0.7700	0.8200	0.7700	0.7800	-1.266%	62	2,207	-53.846%
2026-08-31	0.7900	0.8000	0.7700	0.7900	-11.236%	29	2,207	-54.430%
2026-08-28	1.0800	1.1500	0.8900	0.8900	-17.593%	37	2,210	-59.551%
2026-08-27	1.1200	1.1200	1.0800	1.0800	-0.917%	121	2,250	-66.667%
2026-08-26	1.1300	1.1500	1.0900	1.0900	-3.540%	32	2,251	-66.972%
2026-08-25	1.0600	1.1300	1.0600	1.1300	+25.556%	156	2,251	-68.142%
2026-08-24	0.9200	0.9200	0.9000	0.9000	+16.883%	62	2,282	-60.000%
2026-08-21	0.8100	0.8100	0.7700	0.7700	-14.444%	205	2,251	-53.247%
2026-08-20	0.8300	0.9000	0.8300	0.9000	-6.250%	656	2,198	-60.000%
2026-08-19	0.9600	0.9800	0.9100	0.9600	+45.455%	413	1,661	-62.500%
2026-08-17	0.6900	0.6900	0.6400	0.6600	-12.000%	257	1,285	-45.455%
2026-08-14	0.7400	0.7600	0.7400	0.7500	-14.773%	36	1,029	-52.000%
2026-08-13	0.9500	0.9500	0.8800	0.8800	+8.642%	2	1,014	-59.091%
2026-08-12	0.8600	0.8700	0.8100	0.8100	-6.897%	25	1,013	-55.556%
2026-08-11	0.8700	0.8700	0.8700	0.8700	+3.571%	1	998	-58.621%
2026-08-10	0.8900	0.8900	0.8400	0.8400	-15.152%	120	999	-57.143%
2026-08-07	1.0000	1.0000	0.9900	0.9900	-1.000%	2	894	-63.636%
2026-08-06	1.0600	1.0600	0.9900	1.0000	-15.254%	15	894	-64.000%
2026-08-05	1.1400	1.2000	1.1400	1.1800	+6.306%	172	882	-69.492%
2026-08-04	1.0900	1.1200	1.0900	1.1100	+7.767%	12	836	-67.568%
2026-08-03	1.0000	1.0500	0.9800	1.0300	+10.753%	48	830	-65.049%
2026-07-31	0.9300	0.9300	0.9000	0.9300	-15.455%	57	815	-61.290%
2026-07-30	1.0100	1.1000	1.0100	1.1000	-21.429%	4	792	-67.273%
2026-07-28	1.4000	1.4000	1.4000	1.4000	+3.704%	1	793	-74.286%
2026-07-27	1.3600	1.3600	1.3500	1.3500	+5.469%	10	793	-73.333%
2026-07-24	1.3500	1.3600	1.2800	1.2800	-0.775%	8	793	-71.875%
2026-07-23	1.1900	1.2900	1.1900	1.2900	-5.839%	28	788	-72.093%
2026-07-22	1.3500	1.3700	1.3500	1.3700	+6.202%	4	763	-73.723%
2026-07-21	1.3100	1.3100	1.2900	1.2900	-5.147%	64	761	-72.093%
2026-07-20	1.4400	1.4400	1.3500	1.3600	-2.158%	115	704	-73.529%
2026-07-16	1.4000	1.4000	1.3900	1.3900	-9.740%	9	628	-74.101%
2026-07-15	1.5400	1.5400	1.5400	1.5400	-0.645%	1	623	-76.623%
2026-07-14	1.5300	1.5600	1.5300	1.5500	-1.274%	16	625	-76.774%
2026-07-13	1.5700	1.5700	1.5700	1.5700	-4.848%	6	634	-77.070%
2026-07-10	1.6600	1.6700	1.6500	1.6500	0.000%	5	633	-78.182%
2026-07-09	1.6500	1.6500	1.6400	1.6500	-2.941%	4	635	-78.182%
2026-07-08	1.6900	1.7000	1.6800	1.7000	-10.995%	6	634	-78.824%
2026-07-07	1.8800	1.9100	1.8800	1.9100	-9.906%	10	632	-81.152%
2026-07-06	2.1500	2.1500	2.0700	2.1200	-0.469%	9	630	-83.019%
2026-07-02	2.1600	2.3100	2.1300	2.1300	-5.752%	56	622	-83.099%
2026-07-01	2.3800	2.3800	2.2600	2.2600	-28.254%	82	622	-84.071%
2026-06-29	3.1200	3.1500	3.1200	3.1500	+3.960%	2	614	-88.571%
2026-06-26	3.0800	3.1000	3.0200	3.0300	-6.769%	68	614	-88.119%
2026-06-25	3.2200	3.2500	3.2200	3.2500	0.000%	11	622	-88.923%
2026-06-24	3.2500	3.2500	3.2500	3.2500	+7.973%	1	623	-88.923%
2026-06-18	3.0100	3.0100	3.0100	3.0100	+10.662%	2	625	-88.040%
2026-06-17	2.8000	2.8000	2.7200	2.7200	-3.546%	5	625	-86.765%
2026-06-16	2.6300	2.8200	2.6200	2.8200	+6.415%	51	625	-87.234%
2026-06-15	2.7000	2.7000	2.6500	2.6500	+15.217%	53	625	-86.415%
2026-06-10	2.3800	2.4000	2.2700	2.3000	-5.350%	104	625	-84.348%
2026-06-09	2.4200	2.4300	2.4200	2.4300	-0.410%	32	553	-85.185%
2026-06-08	2.4400	2.4400	2.4400	2.4400	0.000%	5	557	-85.246%
2026-06-05	2.4200	2.4500	2.4200	2.4400	-5.792%	148	552	-85.246%
2026-06-04	2.6100	2.6300	2.5700	2.5900	+3.600%	54	625	-86.100%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-1.575%	2	621	-85.600%
2026-06-01	2.3900	2.5600	2.3900	2.5400	-1.550%	22	621	-85.827%
2026-05-29	2.6300	2.6300	2.5800	2.5800	+3.614%	22	614	-86.047%
2026-05-28	2.4900	2.4900	2.4900	2.4900	-1.581%	4	602	-85.542%
2026-05-26	2.5500	2.5500	2.5200	2.5300	+10.480%	72	602	-85.771%
2026-05-22	2.3500	2.3500	2.1800	2.2900	+11.707%	20	540	-84.279%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-6.818%	25	538	-82.439%
2026-05-20	2.1400	2.2000	2.1100	2.2000	+14.583%	61	538	-83.636%
2026-05-19	1.8900	1.9200	1.8400	1.9200	-8.134%	16	528	-81.250%
2026-05-18	2.0400	2.0900	2.0400	2.0900	+1.951%	51	528	-82.775%
2026-05-15	2.0700	2.0900	2.0500	2.0500	-20.849%	71	528	-82.439%
2026-05-14	2.5900	2.5900	2.5900	2.5900	+4.858%	4	438	-86.100%
2026-05-12	2.5000	2.5000	2.4700	2.4700	-13.333%	36	442	-85.425%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-9.524%	1	442	-87.368%
2026-05-07	3.1500	3.1500	3.1500	3.1500	-0.943%	7	440	-88.571%
2026-05-06	3.2000	3.2000	3.1800	3.1800	+8.163%	12	447	-88.679%
2026-05-05	2.8800	2.9400	2.8600	2.9400	+7.692%	212	435	-87.755%
2026-05-04	2.7300	2.7300	2.7300	2.7300	-9.000%	135	452	-86.813%
2026-05-01	3.1500	3.1500	3.0000	3.0000	+3.806%	2	453	-88.000%
2026-04-30	2.9400	2.9500	2.8800	2.8900	-1.027%	146	453	-87.543%
2026-04-29	3.0000	3.0000	2.9200	2.9200	-6.109%	7	446	-87.671%
2026-04-28	3.1100	3.1100	3.1100	3.1100	-8.529%	1	451	-88.424%
2026-04-24	3.3500	3.5000	3.3500	3.4000	-2.017%	267	451	-89.412%
2026-04-23	3.4700	3.4700	3.4700	3.4700	-16.386%	2	301	-89.625%
2026-04-08	4.1500	4.1500	4.1500	4.1500	+11.559%	2	303	-91.325%
2026-04-07	3.8000	3.8000	3.7200	3.7200	-8.824%	41	301	-90.323%
2026-04-02	4.0800	4.0800	4.0800	4.0800	-5.116%	1	292	-91.176%
2026-03-30	4.2500	4.3100	4.2500	4.3000	+14.058%	42	292	-91.628%
2026-03-27	3.8000	3.8000	3.7700	3.7700	-2.078%	29	292	-90.451%
2026-03-24	3.8500	3.8500	3.8500	3.8500	-6.098%	41	288	-90.649%
2026-03-20	4.0500	4.1000	4.0000	4.1000	-5.093%	91	264	-91.220%
2026-03-18	4.3200	4.3200	4.3200	4.3200	-4.846%	20	263	-91.667%
2026-03-17	4.5600	4.5600	4.5400	4.5400	+4.128%	15	263	-92.070%
2026-03-13	4.3500	4.3600	4.3500	4.3600	-2.242%	85	263	-91.743%
2026-03-11	4.4600	4.4600	4.4600	4.4600	-17.407%	10	212	-91.928%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+10.204%	17	212	-93.333%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-14.035%	3	195	-92.653%
2026-03-02	5.7000	5.7000	5.7000	5.7000	-11.076%	50	192	-93.684%
2026-02-27	6.4100	6.4100	6.4100	6.4100	+10.327%	1	192	-94.384%
2026-02-25	5.8100	5.8100	5.8100	5.8100	-1.525%	1	191	-93.804%
2026-02-23	5.9000	5.9000	5.9000	5.9000	+26.609%	30	191	-93.898%
2026-02-09	4.6500	4.6700	4.6500	4.6600	+1.304%	79	204	-92.275%
2026-02-06	4.6000	4.6000	4.6000	4.6000	-2.748%	10	125	-92.174%
2026-02-05	4.6500	4.7300	4.6500	4.7300	+13.976%	11	115	-92.389%
2026-02-04	4.1500	4.1500	4.1500	4.1500	-2.353%	3	106	-91.325%
2026-02-03	4.1000	4.2500	4.0500	4.2500	+0.711%	56	103	-91.529%
2026-02-02	4.2600	4.2600	4.2200	4.2200	0.000%	17	50	-91.469%
2026-01-20	4.2700	4.2700	4.2200	4.2200	-15.936%	31	33	-91.469%
2026-01-14	5.0200	5.0200	5.0200	5.0200	+8.190%	10	12	-92.829%
2026-01-05	4.6500	4.6500	4.6400	4.6400	0.000%	2	2	-92.241%