Dark

TLT20261231C87
TLT Dec 31 2026 87.00 Call (TLT261231C00087000)
option OPRA

EOD

Aug 5, 2026

0.9200+6.977%(+0.0600)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9200	0.9200	0.9200	0.9200	+6.977%	50	856	0.000%
2026-08-04	0.8500	0.8700	0.8500	0.8600	+6.173%	4	815	+6.977%
2026-08-03	0.7700	0.8100	0.7700	0.8100	+12.500%	13	815	+13.580%
2026-07-31	0.7900	0.7900	0.6900	0.7200	-13.253%	147	812	+27.778%
2026-07-30	0.8200	0.8600	0.8200	0.8300	-7.778%	11	820	+10.843%
2026-07-29	1.0100	1.0100	0.9000	0.9000	-20.354%	12	820	+2.222%
2026-07-28	1.1300	1.1300	1.1300	1.1300	+5.607%	5	820	-18.584%
2026-07-27	1.0800	1.0800	1.0500	1.0700	-2.727%	55	820	-14.019%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+4.762%	5	781	-16.364%
2026-07-23	1.0000	1.0500	1.0000	1.0500	+2.941%	11	777	-12.381%
2026-07-22	1.0200	1.0200	1.0200	1.0200	+3.030%	2	776	-9.804%
2026-07-21	0.9700	1.0000	0.9700	0.9900	-11.607%	5	776	-7.071%
2026-07-20	1.1200	1.1200	1.1000	1.1200	-1.754%	13	772	-17.857%
2026-07-16	1.1000	1.1400	1.0800	1.1400	-5.785%	30	769	-19.298%
2026-07-15	1.2100	1.2100	1.2100	1.2100	+0.833%	2	768	-23.967%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-1.639%	1	803	-23.333%
2026-07-13	1.2800	1.2800	1.2200	1.2200	-11.594%	31	804	-24.590%
2026-07-10	1.3200	1.3800	1.3200	1.3800	-0.719%	120	812	-33.333%
2026-07-09	1.3200	1.3900	1.3200	1.3900	+7.752%	25	736	-33.813%
2026-07-08	1.2900	1.2900	1.2900	1.2900	-12.838%	2	726	-28.682%
2026-07-07	1.5500	1.5500	1.4800	1.4800	-12.941%	12	725	-37.838%
2026-07-06	1.6500	1.7000	1.6500	1.7000	-6.077%	5	721	-45.882%
2026-07-02	1.8100	1.8100	1.8100	1.8100	-2.162%	41	721	-49.171%
2026-07-01	1.8600	1.8600	1.8500	1.8500	-24.490%	3	721	-50.270%
2026-06-30	2.4500	2.4500	2.4500	2.4500	-3.543%	1	721	-62.449%
2026-06-29	2.5400	2.5400	2.5400	2.5400	+2.008%	1	720	-63.780%
2026-06-26	2.4400	2.4900	2.4400	2.4900	-6.742%	6	721	-63.052%
2026-06-25	2.7600	2.7600	2.6700	2.6700	0.000%	14	715	-65.543%
2026-06-24	2.7400	2.7400	2.6700	2.6700	+21.364%	4	726	-65.543%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-12.000%	3	723	-58.182%
2026-06-18	2.6900	2.6900	2.5000	2.5000	+6.838%	28	710	-63.200%
2026-06-17	2.3100	2.3400	2.2900	2.3400	+0.429%	86	710	-60.684%
2026-06-16	2.3300	2.3300	2.3300	2.3300	+10.427%	3	710	-60.515%
2026-06-15	2.1300	2.1300	2.1100	2.1100	-2.315%	141	659	-56.398%
2026-06-12	2.1600	2.1600	2.1600	2.1600	-4.000%	1	659	-57.407%
2026-06-11	2.2500	2.2500	2.2500	2.2500	+19.048%	10	659	-59.111%
2026-06-10	1.8900	1.8900	1.8900	1.8900	-3.077%	1	669	-51.323%
2026-06-09	1.9300	1.9500	1.9300	1.9500	+2.094%	101	670	-52.821%
2026-06-08	1.9200	1.9300	1.9000	1.9100	-5.911%	19	570	-51.832%
2026-06-05	1.9000	2.0300	1.9000	2.0300	-4.695%	17	570	-54.680%
2026-06-04	2.1300	2.1300	2.1300	2.1300	+2.404%	2	565	-56.808%
2026-06-03	2.1300	2.1300	2.0800	2.0800	-4.587%	2	564	-55.769%
2026-06-02	2.1800	2.1800	2.1800	2.1800	+4.306%	9	564	-57.798%
2026-06-01	2.0000	2.0900	1.9800	2.0900	-0.948%	13	564	-55.981%
2026-05-29	2.1100	2.1100	2.1100	2.1100	+1.932%	5	564	-56.398%
2026-05-26	2.0700	2.0700	2.0700	2.0700	+7.254%	1	565	-55.556%
2026-05-22	1.9200	1.9300	1.8300	1.9300	+12.865%	14	565	-52.332%
2026-05-21	1.7100	1.7100	1.7100	1.7100	-8.556%	2	565	-46.199%
2026-05-20	1.8600	1.8700	1.8600	1.8700	+14.024%	25	565	-50.802%
2026-05-19	1.6200	1.6400	1.5900	1.6400	-6.286%	6	504	-43.902%
2026-05-18	1.6800	1.7500	1.6800	1.7500	-20.091%	50	504	-47.429%
2026-05-14	2.1900	2.1900	2.1900	2.1900	-3.947%	1	504	-57.991%
2026-05-11	2.3100	2.3100	2.2800	2.2800	-10.236%	30	504	-59.649%
2026-05-08	2.6600	2.6600	2.5200	2.5400	-6.273%	249	504	-63.780%
2026-05-06	2.7100	2.7100	2.7100	2.7100	+5.447%	20	435	-66.052%
2026-05-01	2.7100	2.7100	2.5700	2.5700	+3.629%	2	433	-64.202%
2026-04-30	2.4900	2.4900	2.4800	2.4800	-1.195%	7	433	-62.903%
2026-04-29	2.5300	2.5300	2.4700	2.5100	-4.198%	5	432	-63.347%
2026-04-28	2.6200	2.6200	2.6200	2.6200	-10.580%	7	430	-64.885%
2026-04-24	2.8600	2.9700	2.8600	2.9300	-5.484%	3	427	-68.601%
2026-04-22	3.1000	3.1000	3.1000	3.1000	0.000%	4	425	-70.323%
2026-04-20	3.2000	3.2000	3.1000	3.1000	+6.529%	7	429	-70.323%
2026-04-16	3.0500	3.0500	2.9000	2.9100	-10.462%	4	422	-68.385%
2026-04-14	3.1000	3.2500	3.1000	3.2500	+8.696%	24	420	-71.692%
2026-04-13	2.9900	2.9900	2.9900	2.9900	-3.548%	10	410	-69.231%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-6.061%	1	400	-70.323%
2026-04-09	3.1800	3.3000	3.1500	3.3000	-10.811%	6	399	-72.121%
2026-03-31	3.7000	3.7000	3.7000	3.7000	-2.632%	30	393	-75.135%
2026-03-30	3.7000	3.8000	3.7000	3.8000	+10.787%	140	363	-75.789%
2026-03-27	3.4300	3.4300	3.4300	3.4300	-3.107%	1	402	-73.178%
2026-03-26	3.5400	3.5400	3.5400	3.5400	-8.052%	7	401	-74.011%
2026-03-25	3.8600	3.9000	3.8500	3.8500	+16.667%	3	394	-76.104%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-7.821%	3	394	-72.121%
2026-03-23	3.5000	3.7000	3.5000	3.5800	+2.579%	142	394	-74.302%
2026-03-20	3.5500	3.6000	3.4900	3.4900	-8.158%	107	425	-73.639%
2026-03-18	3.8000	3.8100	3.8000	3.8000	-6.634%	135	494	-75.789%
2026-03-17	4.0500	4.0800	4.0500	4.0700	+2.778%	136	416	-77.396%
2026-03-16	4.0500	4.0500	3.9500	3.9600	+1.538%	271	551	-76.768%
2026-03-13	3.7600	3.9000	3.7600	3.9000	-3.704%	30	447	-76.410%
2026-03-12	3.9500	4.0700	3.9500	4.0500	-0.246%	237	438	-77.284%
2026-03-11	4.0600	4.0600	4.0600	4.0600	-17.143%	1	271	-77.340%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-4.854%	7	270	-81.224%
2026-03-02	5.1500	5.1500	5.1500	5.1500	-2.830%	4	267	-82.136%
2026-02-23	5.2000	5.3000	5.2000	5.3000	-1.487%	26	267	-82.642%
2026-02-13	5.3800	5.3800	5.3800	5.3800	+3.661%	1	286	-82.900%
2026-02-12	5.1900	5.1900	5.1900	5.1900	+16.629%	1	286	-82.274%
2026-02-11	4.4500	4.4500	4.4500	4.4500	-4.506%	25	286	-79.326%
2026-02-10	4.6600	4.6600	4.6600	4.6600	+11.751%	1	261	-80.258%
2026-02-05	3.8000	4.1800	3.8000	4.1700	+12.703%	151	262	-77.938%
2026-02-04	3.7000	3.7000	3.7000	3.7000	+2.778%	2	355	-75.135%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-3.743%	20	357	-74.444%
2026-02-02	3.9000	3.9000	3.7200	3.7400	-4.592%	134	368	-75.401%
2026-01-30	3.9200	3.9200	3.9200	3.9200	-3.686%	100	238	-76.531%
2026-01-27	4.0700	4.0700	4.0700	4.0700	-6.437%	1	138	-77.396%
2026-01-26	4.3500	4.3500	4.3500	4.3500	+8.750%	10	139	-78.851%
2026-01-23	3.9900	4.0000	3.9900	4.0000	+1.266%	21	139	-77.000%
2026-01-21	3.8300	3.9500	3.7500	3.9500	+3.947%	112	118	-76.709%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-7.317%	101	108	-75.789%
2026-01-08	4.0900	4.1000	4.0900	4.1000	+2.500%	3	8	-77.561%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-3.382%	1	6	-77.000%
2026-01-05	4.1500	4.1500	4.1400	4.1400	0.000%	5	5	-77.778%