Dark

TLT20261231C89
TLT Dec 31 2026 89.00 Call (TLT261231C00089000)
option OPRA

EOD

Aug 5, 2026

0.5400+1.887%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5500	0.5500	0.5400	0.5400	+1.887%	6	1,472	0.000%
2026-08-04	0.5400	0.5400	0.5200	0.5300	+8.163%	8	1,510	+1.887%
2026-08-03	0.4700	0.4900	0.4700	0.4900	+8.889%	65	1,508	+10.204%
2026-07-31	0.4500	0.4500	0.4200	0.4500	-16.667%	166	1,472	+20.000%
2026-07-30	0.5400	0.5400	0.5400	0.5400	0.000%	20	1,474	0.000%
2026-07-29	0.6200	0.6200	0.5400	0.5400	-22.857%	503	1,544	0.000%
2026-07-27	0.6800	0.7100	0.6800	0.7000	+1.449%	92	1,694	-22.857%
2026-07-24	0.6900	0.6900	0.6900	0.6900	-2.817%	2	1,623	-21.739%
2026-07-23	0.6400	0.7100	0.6400	0.7100	+1.429%	1,042	1,777	-23.944%
2026-07-21	0.6600	0.7000	0.6600	0.7000	+4.478%	104	1,079	-22.857%
2026-07-20	0.7000	0.7100	0.6700	0.6700	-4.286%	18	1,077	-19.403%
2026-07-16	0.7100	0.7100	0.7000	0.7000	-7.895%	8	1,062	-22.857%
2026-07-15	0.7600	0.7600	0.7600	0.7600	-5.000%	5	1,057	-28.947%
2026-07-14	0.8000	0.8000	0.8000	0.8000	+2.564%	1	1,055	-32.500%
2026-07-13	0.7800	0.7800	0.7800	0.7800	-11.364%	3	1,055	-30.769%
2026-07-09	0.8900	0.9000	0.8800	0.8800	+6.024%	5	1,055	-38.636%
2026-07-08	0.8300	0.8300	0.8300	0.8300	-10.753%	1	1,055	-34.940%
2026-07-07	0.9900	0.9900	0.9300	0.9300	-13.084%	119	1,055	-41.935%
2026-07-06	1.0700	1.0700	1.0700	1.0700	-1.835%	3	974	-49.533%
2026-07-02	1.0900	1.0900	1.0900	1.0900	-12.097%	3	974	-50.459%
2026-07-01	1.2400	1.2400	1.2400	1.2400	-14.483%	5	974	-56.452%
2026-06-30	1.4500	1.4500	1.4500	1.4500	-13.174%	2	966	-62.759%
2026-06-29	1.6800	1.6800	1.6700	1.6700	+1.829%	10	966	-67.665%
2026-06-26	1.6500	1.6600	1.6400	1.6400	-6.286%	20	956	-67.073%
2026-06-25	1.9000	1.9000	1.7500	1.7500	-3.315%	3	958	-69.143%
2026-06-24	1.6900	1.8100	1.6900	1.8100	+34.074%	26	955	-70.166%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-19.643%	1	935	-60.000%
2026-06-18	1.8000	1.8300	1.6700	1.6800	+11.258%	115	846	-67.857%
2026-06-17	1.5100	1.5100	1.5100	1.5100	-1.948%	4	846	-64.238%
2026-06-16	1.4600	1.5400	1.4600	1.5400	+10.791%	9	846	-64.935%
2026-06-15	1.4800	1.4800	1.3900	1.3900	+6.923%	4	846	-61.151%
2026-06-09	1.3000	1.3000	1.3000	1.3000	+0.775%	1	846	-58.462%
2026-06-08	1.3000	1.3000	1.2900	1.2900	-9.790%	10	847	-58.140%
2026-06-04	1.4300	1.4300	1.4300	1.4300	-2.721%	1	847	-62.238%
2026-05-29	1.4700	1.4700	1.4700	1.4700	-0.676%	1	848	-63.265%
2026-05-28	1.4800	1.4800	1.4800	1.4800	+3.497%	10	848	-63.514%
2026-05-26	1.4300	1.4300	1.4300	1.4300	+10.853%	2	849	-62.238%
2026-05-21	1.2900	1.2900	1.2900	1.2900	+14.159%	1	848	-58.140%
2026-05-20	1.1300	1.1300	1.1300	1.1300	+0.893%	1	848	-52.212%
2026-05-19	1.1000	1.1200	1.0700	1.1200	-8.197%	25	848	-51.786%
2026-05-18	1.2100	1.2200	1.2100	1.2200	+1.667%	3	848	-55.738%
2026-05-15	1.2000	1.2000	1.1900	1.2000	-24.051%	35	848	-55.000%
2026-05-11	1.6600	1.6600	1.5800	1.5800	-10.734%	2	820	-65.823%
2026-05-08	1.8400	1.8400	1.7700	1.7700	-8.290%	84	821	-69.492%
2026-05-06	1.8800	1.9300	1.8800	1.9300	+7.222%	198	758	-72.021%
2026-05-01	1.7100	1.8800	1.7100	1.8000	+4.046%	101	683	-70.000%
2026-04-30	1.7300	1.7300	1.7300	1.7300	-12.626%	5	683	-68.786%
2026-04-28	1.8900	1.9800	1.8900	1.9800	-10.000%	7	687	-72.727%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-2.655%	2	681	-75.455%
2026-04-14	2.2600	2.2600	2.2600	2.2600	-0.441%	1	683	-76.106%
2026-04-13	2.2300	2.2700	2.2300	2.2700	+0.889%	2	683	-76.211%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-8.907%	3	698	-76.000%
2026-04-08	2.4600	2.4700	2.4600	2.4700	-7.491%	2	701	-78.138%
2026-04-02	2.6800	2.6800	2.6700	2.6700	-6.969%	20	683	-79.775%
2026-03-30	2.8700	2.8700	2.8700	2.8700	+3.610%	1	683	-81.185%
2026-03-26	2.7200	2.7700	2.7200	2.7700	-8.278%	10	683	-80.505%
2026-03-25	3.0200	3.0200	3.0200	3.0200	+17.969%	5	693	-82.119%
2026-03-24	2.5600	2.5600	2.5600	2.5600	-9.541%	42	693	-78.906%
2026-03-23	2.8300	2.8300	2.8300	2.8300	+1.071%	1	694	-80.919%
2026-03-20	2.9100	2.9100	2.7300	2.8000	-13.846%	11	694	-80.714%
2026-03-16	3.2000	3.2500	3.2000	3.2500	+4.839%	7	690	-83.385%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-3.125%	1	684	-82.581%
2026-03-12	3.2000	3.2000	3.2000	3.2000	+3.226%	1	683	-83.125%
2026-03-11	3.1500	3.1500	3.1000	3.1000	-24.390%	53	684	-82.581%
2026-03-09	3.8000	4.1000	3.8000	4.1000	+15.169%	17	633	-86.829%
2026-03-05	3.5600	3.5600	3.5600	3.5600	-6.316%	2	633	-84.831%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-6.863%	1	631	-85.789%
2026-03-03	4.0800	4.0800	4.0800	4.0800	-0.488%	30	631	-86.765%
2026-03-02	4.2000	4.2000	4.0100	4.1000	-9.890%	9	603	-86.829%
2026-02-27	4.5000	4.5500	4.5000	4.5500	+7.059%	143	595	-88.132%
2026-02-26	4.1500	4.2700	4.1500	4.2500	+5.721%	350	585	-87.294%
2026-02-23	4.0200	4.0200	4.0200	4.0200	+0.500%	50	393	-86.567%
2026-02-20	3.9300	4.0000	3.9300	4.0000	-5.882%	32	343	-86.500%
2026-02-19	4.0800	4.2500	4.0800	4.2500	+2.163%	3	361	-87.294%
2026-02-18	4.3100	4.3100	4.1600	4.1600	-6.095%	8	358	-87.019%
2026-02-17	4.3900	4.5300	4.3900	4.4300	+1.373%	4	352	-87.810%
2026-02-13	4.3200	4.3700	4.3200	4.3700	+5.811%	14	342	-87.643%
2026-02-12	3.7800	4.1300	3.7800	4.1300	+33.226%	16	342	-86.925%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-4.615%	6	327	-82.581%
2026-02-05	3.2500	3.2500	3.2500	3.2500	+15.248%	1	327	-83.385%
2026-02-04	2.8500	2.8500	2.8200	2.8200	-3.425%	36	326	-80.851%
2026-02-02	2.9400	2.9400	2.9100	2.9200	-13.353%	234	336	-81.507%
2026-01-27	3.3700	3.3700	3.3700	3.3700	-2.319%	2	316	-83.976%
2026-01-26	3.4000	3.4500	3.3800	3.4500	+4.545%	103	314	-84.348%
2026-01-16	3.3500	3.3500	3.3000	3.3000	-7.042%	5	208	-83.636%
2026-01-15	3.6000	3.6000	3.5500	3.5500	+10.592%	2	208	-84.789%
2026-01-12	3.1700	3.2100	3.1700	3.2100	+3.548%	2	206	-83.178%
2026-01-06	3.1500	3.1500	3.1000	3.1000	-4.321%	204	206	-82.581%
2026-01-05	3.2400	3.2400	3.2400	3.2400	+3.846%	1	1	-83.333%
2026-01-02	3.1200	3.1200	3.1200	3.1200	0.000%	1	1	-82.692%