Dark

TLT20261231C88
TLT Dec 31 2026 88.00 Call (TLT261231C00088000)
option OPRA

EOD

Aug 5, 2026

0.7100+7.576%(+0.0500)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7000	0.7300	0.7000	0.7100	+7.576%	141	1,448	0.000%
2026-08-04	0.6700	0.6800	0.6600	0.6600	+6.452%	16	1,339	+7.576%
2026-08-03	0.6100	0.6200	0.6100	0.6200	+6.897%	31	1,337	+14.516%
2026-07-31	0.5700	0.5800	0.5400	0.5800	-13.433%	109	1,347	+22.414%
2026-07-30	0.6500	0.6700	0.6500	0.6700	0.000%	424	1,322	+5.970%
2026-07-29	0.8800	0.8800	0.6600	0.6700	-22.989%	351	1,773	+5.970%
2026-07-28	0.8700	0.8700	0.8700	0.8700	+2.353%	10	1,522	-18.391%
2026-07-27	0.8500	0.8500	0.8500	0.8500	+1.190%	2	1,522	-16.471%
2026-07-24	0.8900	0.8900	0.8400	0.8400	-2.326%	21	1,520	-15.476%
2026-07-23	0.7800	0.8600	0.7700	0.8600	-1.149%	11	1,508	-17.442%
2026-07-22	0.8700	0.8700	0.8700	0.8700	+3.571%	40	1,513	-18.391%
2026-07-21	0.7900	0.8400	0.7900	0.8400	-1.176%	28	1,473	-15.476%
2026-07-20	0.9300	0.9300	0.8500	0.8500	-2.299%	34	1,458	-16.471%
2026-07-16	0.8800	0.8900	0.8700	0.8700	-8.421%	16	1,449	-18.391%
2026-07-15	0.9800	0.9800	0.9500	0.9500	-4.040%	7	1,433	-25.263%
2026-07-14	1.0100	1.0300	0.9800	0.9900	0.000%	7	1,426	-28.283%
2026-07-13	0.9800	1.0000	0.9700	0.9900	-7.477%	494	1,421	-28.283%
2026-07-10	1.0400	1.0700	1.0400	1.0700	+4.902%	105	1,161	-33.645%
2026-07-09	1.0400	1.0400	1.0200	1.0200	+0.990%	7	1,164	-30.392%
2026-07-08	1.0600	1.0700	1.0000	1.0100	-10.619%	140	1,158	-29.703%
2026-07-07	1.2600	1.2600	1.1300	1.1300	-16.912%	128	1,099	-37.168%
2026-07-06	1.3600	1.3600	1.3000	1.3600	-0.730%	73	981	-47.794%
2026-07-02	1.3500	1.4700	1.3500	1.3700	-6.803%	7	954	-48.175%
2026-07-01	1.5500	1.5500	1.4700	1.4700	-20.541%	18	954	-51.701%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-12.322%	1	955	-61.622%
2026-06-29	2.0900	2.1100	2.0700	2.1100	+2.927%	3	955	-66.351%
2026-06-26	2.0500	2.0500	2.0500	2.0500	-8.889%	4	954	-65.366%
2026-06-25	2.2700	2.2800	2.2000	2.2500	+1.351%	11	952	-68.444%
2026-06-24	2.2100	2.2200	2.2100	2.2200	+26.136%	2	945	-68.018%
2026-06-23	1.7600	1.7600	1.7600	1.7600	+5.389%	10	956	-59.659%
2026-06-22	1.6700	1.6700	1.6700	1.6700	-15.228%	1	956	-57.485%
2026-06-18	2.0300	2.0300	1.9700	1.9700	+4.787%	2	972	-63.959%
2026-06-17	1.8800	1.8800	1.8800	1.8800	0.000%	15	972	-62.234%
2026-06-16	1.7500	1.8800	1.7500	1.8800	+7.429%	3	972	-62.234%
2026-06-12	1.7500	1.7500	1.7500	1.7500	+6.707%	1	973	-59.429%
2026-06-11	1.6500	1.6700	1.6400	1.6400	+7.190%	14	973	-56.707%
2026-06-10	1.5800	1.5800	1.5300	1.5300	-7.273%	3	968	-53.595%
2026-06-09	1.5900	1.6500	1.5900	1.6500	+5.096%	13	967	-56.970%
2026-06-08	1.5600	1.5700	1.5600	1.5700	-5.988%	6	957	-54.777%
2026-06-05	1.5500	1.6700	1.5300	1.6700	-4.571%	12	952	-57.485%
2026-06-04	1.7500	1.7500	1.7500	1.7500	+1.156%	10	962	-59.429%
2026-06-03	1.7300	1.7300	1.7300	1.7300	-4.420%	1	952	-58.960%
2026-06-02	1.8300	1.8500	1.8100	1.8100	+4.624%	102	956	-60.773%
2026-06-01	1.6900	1.7300	1.6900	1.7300	-1.143%	2	990	-58.960%
2026-05-29	1.7500	1.7500	1.7500	1.7500	-4.372%	1	989	-59.429%
2026-05-28	1.8300	1.8300	1.8300	1.8300	+5.780%	20	989	-61.202%
2026-05-27	1.7200	1.7300	1.7200	1.7300	-1.143%	2	989	-58.960%
2026-05-26	1.7500	1.7500	1.7500	1.7500	+10.063%	2	988	-59.429%
2026-05-20	1.5100	1.5900	1.4900	1.5900	+21.374%	47	989	-55.346%
2026-05-19	1.3200	1.3200	1.3100	1.3100	-7.092%	14	987	-45.802%
2026-05-18	1.4500	1.4500	1.4000	1.4100	-2.759%	3	987	-49.645%
2026-05-15	1.4900	1.4900	1.4300	1.4500	-13.690%	439	987	-51.034%
2026-05-14	1.8200	1.8200	1.6700	1.6800	+1.205%	646	1,180	-57.738%
2026-05-13	1.6600	1.6800	1.6500	1.6600	-4.598%	373	727	-57.229%
2026-05-12	1.7400	1.7400	1.7400	1.7400	-22.667%	1	727	-59.195%
2026-05-08	2.2500	2.2500	2.2500	2.2500	+8.173%	1	727	-68.444%
2026-05-07	2.0800	2.0800	2.0800	2.0800	0.000%	10	732	-65.865%
2026-04-30	2.0900	2.0900	2.0800	2.0800	-0.952%	9	727	-65.865%
2026-04-29	2.1500	2.1500	2.1000	2.1000	-6.250%	34	724	-66.190%
2026-04-28	2.2000	2.2400	2.2000	2.2400	-5.085%	4	701	-68.304%
2026-04-27	2.3600	2.3600	2.3600	2.3600	-5.600%	10	698	-69.915%
2026-04-24	2.4300	2.5000	2.4300	2.5000	-2.724%	2	688	-71.600%
2026-04-21	2.7000	2.7000	2.5700	2.5700	-5.515%	7	693	-72.374%
2026-04-20	2.7200	2.7200	2.7200	2.7200	+0.369%	1	693	-73.897%
2026-04-17	2.7100	2.7100	2.7100	2.7100	-3.214%	10	693	-73.801%
2026-04-15	2.8000	2.8000	2.8000	2.8000	0.000%	5	693	-74.643%
2026-04-07	2.8000	2.8000	2.8000	2.8000	-6.667%	10	693	-74.643%
2026-04-06	2.9600	3.0000	2.9600	3.0000	-1.639%	3	684	-76.333%
2026-04-02	3.0500	3.0500	3.0500	3.0500	-0.327%	1	685	-76.721%
2026-04-01	3.1100	3.1100	3.0600	3.0600	+4.795%	2	685	-76.797%
2026-03-27	2.9300	2.9300	2.9200	2.9200	-4.262%	12	683	-75.685%
2026-03-24	3.0500	3.0500	3.0500	3.0500	-1.613%	10	671	-76.721%
2026-03-20	3.2000	3.2000	3.0800	3.1000	-13.889%	428	661	-77.097%
2026-03-19	3.6000	3.6000	3.6000	3.6000	+7.143%	1	744	-80.278%
2026-03-18	3.3600	3.3600	3.3600	3.3600	-5.618%	5	755	-78.869%
2026-03-17	3.5500	3.5700	3.5500	3.5600	+2.594%	49	750	-80.056%
2026-03-13	3.4700	3.4700	3.4700	3.4700	-3.611%	15	787	-79.539%
2026-03-12	3.6000	3.6000	3.6000	3.6000	+0.279%	2	772	-80.278%
2026-03-11	3.6000	3.6000	3.5000	3.5900	-16.512%	42	774	-80.223%
2026-03-09	4.1000	4.3000	4.1000	4.3000	+11.688%	40	741	-83.488%
2026-03-06	3.8500	3.8500	3.8500	3.8500	-8.333%	2	741	-81.558%
2026-03-05	4.0800	4.2000	4.0800	4.2000	-5.192%	29	739	-83.095%
2026-03-04	4.4300	4.4300	4.4300	4.4300	+3.747%	3	712	-83.973%
2026-03-03	4.2700	4.2700	4.2700	4.2700	-7.174%	16	709	-83.372%
2026-03-02	4.6000	4.6000	4.6000	4.6000	+1.099%	30	718	-84.565%
2026-02-25	4.5500	4.5500	4.5500	4.5500	-3.191%	2	718	-84.396%
2026-02-23	4.7000	4.7000	4.7000	4.7000	+5.618%	3	718	-84.894%
2026-02-20	4.4500	4.4500	4.4500	4.4500	-7.292%	2	718	-84.045%
2026-02-18	4.7700	4.8000	4.7700	4.8000	-3.030%	7	718	-85.208%
2026-02-17	5.0000	5.0000	4.9500	4.9500	+2.273%	12	713	-85.657%
2026-02-13	4.8200	4.8800	4.8200	4.8400	+5.677%	53	668	-85.331%
2026-02-12	4.5800	4.5800	4.5800	4.5800	+17.436%	2	668	-84.498%
2026-02-11	3.9000	4.0000	3.9000	3.9000	-4.412%	9	754	-81.795%
2026-02-10	4.1300	4.1800	4.0800	4.0800	+13.333%	13	753	-82.598%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-1.099%	372	740	-80.278%
2026-02-06	3.6200	3.6400	3.6200	3.6400	+12.000%	20	368	-80.495%
2026-02-04	3.2500	3.2500	3.2500	3.2500	0.000%	1	379	-78.154%
2026-02-02	3.4500	3.4500	3.2500	3.2500	-5.797%	115	378	-78.154%
2026-01-30	3.4400	3.4500	3.4400	3.4500	-5.995%	71	398	-79.420%
2026-01-29	3.4000	3.6700	3.4000	3.6700	+3.380%	278	343	-80.654%
2026-01-28	3.4500	3.5500	3.4500	3.5500	-6.579%	31	175	-80.000%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-1.809%	1	146	-81.316%
2026-01-26	3.8200	3.8700	3.8200	3.8700	+4.595%	3	146	-81.654%
2026-01-23	3.7000	3.7000	3.7000	3.7000	+13.846%	1	145	-80.811%
2026-01-21	3.3000	3.3000	3.2500	3.2500	-1.515%	50	145	-78.154%
2026-01-20	3.3000	3.3000	3.3000	3.3000	-10.811%	22	95	-78.485%
2026-01-16	3.8300	3.8300	3.7000	3.7000	-7.268%	14	64	-80.811%
2026-01-15	4.1500	4.1500	3.9900	3.9900	+0.758%	26	64	-82.206%
2026-01-14	3.9600	3.9600	3.9600	3.9600	+5.319%	2	40	-82.071%
2026-01-13	3.8000	3.8000	3.7600	3.7600	+5.028%	4	38	-81.117%
2026-01-12	3.5800	3.5800	3.5800	3.5800	-7.013%	30	34	-80.168%
2026-01-09	3.8000	3.8500	3.8000	3.8500	0.000%	4	4	-81.558%