Dark

TLT20261231C91
TLT Dec 31 2026 91.00 Call (TLT261231C00091000)
option OPRA

EOD

Aug 4, 2026

0.3200-3.030%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3200	0.3200	0.3200	0.3200	-3.030%	4	3,374	0.000%
2026-08-03	0.3300	0.3300	0.3300	0.3300	+13.793%	11	3,370	-3.030%
2026-07-31	0.2900	0.2900	0.2900	0.2900	-17.143%	100	3,381	+10.345%
2026-07-30	0.3600	0.3700	0.3400	0.3500	-7.895%	3,118	3,677	-8.571%
2026-07-29	0.4900	0.4900	0.3800	0.3800	-24.000%	2,986	4,292	-15.789%
2026-07-28	0.4800	0.5000	0.4800	0.5000	+4.167%	5	6,624	-36.000%
2026-07-27	0.4800	0.4800	0.4800	0.4800	0.000%	103	6,624	-33.333%
2026-07-24	0.4800	0.4800	0.4800	0.4800	0.000%	200	6,725	-33.333%
2026-07-22	0.4700	0.4800	0.4700	0.4800	+2.128%	3	6,924	-33.333%
2026-07-21	0.4500	0.4700	0.4500	0.4700	+4.444%	96	6,925	-31.915%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-15.094%	2	6,947	-28.889%
2026-07-14	0.5300	0.5300	0.5300	0.5300	0.000%	1	6,947	-39.623%
2026-07-13	0.5100	0.5300	0.5100	0.5300	-5.357%	113	6,948	-39.623%
2026-07-09	0.5600	0.5600	0.5600	0.5600	+3.704%	3	6,984	-42.857%
2026-07-08	0.5400	0.5400	0.5400	0.5400	-10.000%	2	6,985	-40.741%
2026-07-07	0.6300	0.6300	0.6000	0.6000	-11.765%	25	6,989	-46.667%
2026-07-06	0.6800	0.6800	0.6800	0.6800	-4.225%	1	6,999	-52.941%
2026-07-02	0.7000	0.7100	0.7000	0.7100	-5.333%	150	6,918	-54.930%
2026-07-01	0.7600	0.7600	0.7500	0.7500	-20.213%	12	6,918	-57.333%
2026-06-30	0.9400	0.9400	0.9400	0.9400	-11.321%	5	6,927	-65.957%
2026-06-29	1.0700	1.0700	1.0600	1.0600	+0.952%	10	6,927	-69.811%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-16.000%	45	6,919	-69.524%
2026-06-25	1.2100	1.2500	1.2100	1.2500	+7.759%	15	6,903	-74.400%
2026-06-24	1.1300	1.1600	1.1300	1.1600	+34.884%	3	6,891	-72.414%
2026-06-22	0.8900	0.8900	0.8600	0.8600	-25.217%	27	6,897	-62.791%
2026-06-18	1.1700	1.1700	1.1500	1.1500	+18.557%	3	6,880	-72.174%
2026-06-17	0.9900	1.0100	0.9700	0.9700	-3.000%	27	6,880	-67.010%
2026-06-16	0.9500	1.0100	0.9500	1.0000	+11.111%	26	6,880	-68.000%
2026-06-15	0.9800	0.9800	0.9000	0.9000	-4.255%	5	6,854	-64.444%
2026-06-12	0.9400	0.9400	0.9400	0.9400	-9.615%	26	6,854	-65.957%
2026-06-11	0.9100	1.0400	0.9100	1.0400	+23.810%	37	6,854	-69.231%
2026-06-08	0.8400	0.8400	0.8400	0.8400	-9.677%	30	6,823	-61.905%
2026-06-05	0.9300	0.9300	0.9300	0.9300	-6.061%	3	6,793	-65.591%
2026-05-28	0.9900	0.9900	0.9900	0.9900	+1.020%	1	6,793	-67.677%
2026-05-27	0.9900	0.9900	0.9800	0.9800	+12.644%	3	6,792	-67.347%
2026-05-22	0.8700	0.8700	0.8700	0.8700	-5.435%	2	6,791	-63.218%
2026-05-20	0.9300	0.9300	0.9100	0.9200	+19.481%	33	6,789	-65.217%
2026-05-19	0.7700	0.7700	0.7700	0.7700	-6.098%	17	6,786	-58.442%
2026-05-18	0.8200	0.8200	0.8200	0.8200	-1.205%	1	6,786	-60.976%
2026-05-15	0.8400	0.8600	0.8300	0.8300	-16.162%	213	6,786	-61.446%
2026-05-14	0.9900	0.9900	0.9900	0.9900	-16.807%	1	6,787	-67.677%
2026-05-07	1.1900	1.1900	1.1900	1.1900	-11.852%	7	6,793	-73.109%
2026-05-06	1.3400	1.3500	1.3300	1.3500	+10.656%	7	6,794	-76.296%
2026-05-05	1.2200	1.2200	1.2200	1.2200	-3.175%	1	6,788	-73.770%
2026-05-01	1.2600	1.2600	1.2600	1.2600	+3.279%	6	6,781	-74.603%
2026-04-30	1.2200	1.2200	1.2200	1.2200	-8.955%	1	6,781	-73.770%
2026-04-27	1.3400	1.3400	1.3400	1.3400	-16.250%	35	6,780	-76.119%
2026-04-21	1.6000	1.6000	1.6000	1.6000	+1.911%	2	6,750	-80.000%
2026-04-10	1.5800	1.5800	1.5600	1.5700	-15.135%	30	6,750	-79.618%
2026-04-08	1.8500	1.8500	1.8500	1.8500	0.000%	1	6,743	-82.703%
2026-04-01	1.9300	1.9300	1.8500	1.8500	-15.909%	9	6,742	-82.703%
2026-03-30	2.2000	2.2000	2.2000	2.2000	+10.553%	5	6,746	-85.455%
2026-03-27	1.9900	1.9900	1.9900	1.9900	-8.716%	20	6,741	-83.920%
2026-03-26	2.1800	2.1800	2.1800	2.1800	+3.318%	75	6,741	-85.321%
2026-03-24	1.9600	2.1100	1.9600	2.1100	-1.402%	54	6,666	-84.834%
2026-03-20	2.1400	2.1400	2.1400	2.1400	-6.550%	5	6,612	-85.047%
2026-03-19	2.2800	2.2900	2.2800	2.2900	+1.778%	1,650	6,612	-86.026%
2026-03-18	2.2700	2.2700	2.2500	2.2500	-7.025%	7	4,962	-85.778%
2026-03-17	2.4600	2.4600	2.4200	2.4200	+5.677%	140	4,957	-86.777%
2026-03-13	2.4100	2.4100	2.2900	2.2900	-8.400%	2	4,842	-86.026%
2026-03-12	2.4300	2.5000	2.4300	2.5000	+2.041%	203	4,843	-87.200%
2026-03-11	2.3700	2.4500	2.3700	2.4500	-12.500%	32	4,981	-86.939%
2026-03-06	2.8300	2.8300	2.8000	2.8000	0.000%	4	4,951	-88.571%
2026-03-05	2.6800	2.8000	2.6500	2.8000	-3.780%	15	4,951	-88.571%
2026-03-04	2.9500	3.0000	2.9100	2.9100	-0.683%	32	4,961	-89.003%
2026-03-03	2.9300	2.9300	2.9300	2.9300	-6.984%	3	4,961	-89.078%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-14.865%	1	4,962	-89.841%
2026-02-27	3.5500	3.7000	3.5000	3.7000	+13.846%	65	4,962	-91.351%
2026-02-24	3.2500	3.2500	3.2500	3.2500	-1.515%	1	4,963	-90.154%
2026-02-23	3.1000	3.3500	3.1000	3.3000	+5.769%	94	4,963	-90.303%
2026-02-20	2.9900	3.1200	2.9900	3.1200	-4.878%	49	5,023	-89.744%
2026-02-18	3.4400	3.4400	3.2800	3.2800	-7.606%	600	5,044	-90.244%
2026-02-17	3.5300	3.5500	3.5300	3.5500	+2.899%	245	5,044	-90.986%
2026-02-13	3.4500	3.4500	3.4500	3.4500	+7.813%	10	5,248	-90.725%
2026-02-12	3.2000	3.2000	3.2000	3.2000	+11.888%	3	5,248	-90.000%
2026-02-11	2.7300	2.8600	2.7300	2.8600	-2.389%	70	5,245	-88.811%
2026-02-10	2.9300	2.9300	2.9300	2.9300	+15.810%	30	5,204	-89.078%
2026-02-06	2.5400	2.5400	2.5300	2.5300	-2.317%	300	5,204	-87.352%
2026-02-05	2.5900	2.5900	2.5900	2.5900	+16.667%	2	5,054	-87.645%
2026-02-04	2.1800	2.2300	2.1800	2.2200	+3.738%	528	5,054	-85.586%
2026-02-03	2.1300	2.1400	2.1300	2.1400	-8.547%	87	4,592	-85.047%
2026-01-30	2.3400	2.3900	2.3200	2.3400	-3.306%	985	4,528	-86.325%
2026-01-29	2.3200	2.4200	2.3200	2.4200	-4.724%	78	3,585	-86.777%
2026-01-27	2.5400	2.5400	2.5400	2.5400	-5.224%	1	3,522	-87.402%
2026-01-26	2.6800	2.6800	2.6800	2.6800	+15.517%	15	3,522	-88.060%
2026-01-21	2.2200	2.3200	2.2200	2.3200	+4.036%	6	3,507	-86.207%
2026-01-20	2.2000	2.2800	2.2000	2.2300	-8.607%	1,691	3,503	-85.650%
2026-01-08	2.4400	2.5000	2.4200	2.4400	-6.870%	495	1,815	-86.885%
2026-01-07	2.6200	2.6200	2.6200	2.6200	+8.264%	1	1,324	-87.786%
2026-01-06	2.4000	2.4300	2.3700	2.4200	-2.419%	770	1,323	-86.777%
2026-01-05	2.4600	2.4900	2.4500	2.4800	+1.639%	867	49	-87.097%
2026-01-02	2.4500	2.4500	2.4400	2.4400	0.000%	49	49	-86.885%