Dark

TLT20261231C92
TLT Dec 31 2026 92.00 Call (TLT261231C00092000)
option OPRA

EOD

Aug 5, 2026

0.2800+3.704%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2800	0.2800	0.2800	0.2800	+3.704%	1	3,173	0.000%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+8.000%	4	3,177	+3.704%
2026-08-03	0.2500	0.2500	0.2500	0.2500	+8.696%	5	3,176	+12.000%
2026-07-31	0.2900	0.2900	0.2300	0.2300	-17.857%	7	3,176	+21.739%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-24.324%	1	3,177	0.000%
2026-07-29	0.3700	0.3700	0.3700	0.3700	-11.905%	1	3,177	-24.324%
2026-07-28	0.4100	0.4200	0.4100	0.4200	+2.439%	6	3,177	-33.333%
2026-07-27	0.4300	0.4300	0.4100	0.4100	0.000%	5	3,178	-31.707%
2026-07-24	0.4200	0.4300	0.4100	0.4100	+7.895%	162	3,174	-31.707%
2026-07-23	0.3800	0.3800	0.3800	0.3800	+5.556%	3	3,303	-26.316%
2026-07-21	0.3700	0.3700	0.3600	0.3600	-5.263%	1,021	5,217	-22.222%
2026-07-20	0.4200	0.4200	0.3700	0.3800	-15.556%	3,438	5,397	-26.316%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+9.756%	2	7,185	-37.778%
2026-07-16	0.4000	0.4100	0.3900	0.4100	-4.651%	971	7,318	-31.707%
2026-07-15	0.4200	0.4300	0.4200	0.4300	-8.511%	6	8,103	-34.884%
2026-07-14	0.4700	0.4700	0.4700	0.4700	+6.818%	15	8,114	-40.426%
2026-07-13	0.4400	0.4400	0.4400	0.4400	-4.348%	1	8,114	-36.364%
2026-07-10	0.4500	0.4600	0.4500	0.4600	+4.545%	53	8,113	-39.130%
2026-07-09	0.4500	0.4500	0.4400	0.4400	-4.348%	2	8,154	-36.364%
2026-07-08	0.4700	0.4700	0.4600	0.4600	-9.804%	2	8,154	-39.130%
2026-07-07	0.5400	0.5400	0.5000	0.5100	-8.929%	68	8,152	-45.098%
2026-07-06	0.5600	0.5600	0.5600	0.5600	-1.754%	50	8,172	-50.000%
2026-07-02	0.5900	0.5900	0.5700	0.5700	-10.938%	70	8,159	-50.877%
2026-07-01	0.6400	0.6400	0.6400	0.6400	-11.111%	100	8,159	-56.250%
2026-06-30	0.8100	0.8100	0.7200	0.7200	-19.101%	18	8,269	-61.111%
2026-06-29	0.8400	0.8900	0.8400	0.8900	+12.658%	48	8,261	-68.539%
2026-06-26	0.7900	0.7900	0.7900	0.7900	-15.957%	5	8,230	-64.557%
2026-06-24	0.8800	0.9400	0.8800	0.9400	+27.027%	58	8,230	-70.213%
2026-06-23	0.7400	0.7400	0.7400	0.7400	+5.714%	9	8,200	-62.162%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-23.913%	4	8,191	-60.000%
2026-06-18	0.9400	0.9400	0.9200	0.9200	+13.580%	105	8,082	-69.565%
2026-06-16	0.8100	0.8100	0.8100	0.8100	+5.195%	6	8,082	-65.432%
2026-06-12	0.7700	0.7700	0.7700	0.7700	-6.098%	1	8,075	-63.636%
2026-06-11	0.8100	0.8200	0.8100	0.8200	+15.493%	6	8,075	-65.854%
2026-06-08	0.7100	0.7100	0.7100	0.7100	-8.974%	5	8,070	-60.563%
2026-06-04	0.8100	0.8200	0.7800	0.7800	+1.299%	21	8,077	-64.103%
2026-06-01	0.7700	0.7700	0.7700	0.7700	-7.229%	50	8,074	-63.636%
2026-05-28	0.8000	0.8300	0.8000	0.8300	0.000%	51	8,074	-66.265%
2026-05-26	0.8500	0.8500	0.8300	0.8300	+7.792%	53	8,105	-66.265%
2026-05-22	0.8100	0.8100	0.7500	0.7700	-1.282%	63	8,084	-63.636%
2026-05-20	0.7800	0.7800	0.7800	0.7800	+16.418%	10	8,083	-64.103%
2026-05-19	0.6800	0.6800	0.6400	0.6700	-6.944%	35	8,095	-58.209%
2026-05-18	0.7400	0.7400	0.7200	0.7200	-1.370%	7	8,095	-61.111%
2026-05-15	0.7300	0.7300	0.7300	0.7300	-13.095%	3	8,095	-61.644%
2026-05-14	0.8400	0.8400	0.8400	0.8400	+1.205%	12	8,088	-66.667%
2026-05-12	0.8300	0.8300	0.8300	0.8300	-7.778%	1	8,100	-66.265%
2026-05-11	0.9000	0.9100	0.9000	0.9000	-10.891%	19	8,100	-68.889%
2026-05-07	1.1100	1.1100	1.0100	1.0100	-11.404%	20	8,092	-72.277%
2026-05-06	1.1200	1.1400	1.1200	1.1400	+15.152%	68	8,107	-75.439%
2026-05-05	1.0100	1.0100	0.9900	0.9900	+3.125%	23	8,114	-71.717%
2026-05-04	0.9600	0.9600	0.9300	0.9600	-6.796%	106	8,101	-70.833%
2026-04-29	1.0500	1.0500	1.0200	1.0300	-3.738%	53	8,165	-72.816%
2026-04-28	1.0700	1.0700	1.0700	1.0700	-3.604%	1	8,145	-73.832%
2026-04-27	1.1200	1.1200	1.1100	1.1100	-10.484%	2,379	8,144	-74.775%
2026-04-24	1.2000	1.2400	1.2000	1.2400	-5.344%	8	5,802	-77.419%
2026-04-22	1.3100	1.3100	1.3100	1.3100	0.000%	1	5,795	-78.626%
2026-04-21	1.3400	1.3400	1.3100	1.3100	-5.072%	5	5,798	-78.626%
2026-04-20	1.3800	1.3800	1.3800	1.3800	+0.730%	4	5,798	-79.710%
2026-04-17	1.3900	1.4100	1.3700	1.3700	+6.202%	5	5,794	-79.562%
2026-04-16	1.3000	1.3000	1.2900	1.2900	-7.194%	4	5,789	-78.295%
2026-04-13	1.3400	1.3900	1.3200	1.3900	+5.303%	6	5,793	-79.856%
2026-04-10	1.3200	1.3600	1.3200	1.3200	-16.981%	3	5,788	-78.788%
2026-04-08	1.5900	1.5900	1.5900	1.5900	+4.605%	1	5,787	-82.390%
2026-04-07	1.5000	1.5200	1.4900	1.5200	-5.590%	30	5,786	-81.579%
2026-04-06	1.5900	1.6100	1.5900	1.6100	-4.734%	3	5,777	-82.609%
2026-04-02	1.6900	1.6900	1.6900	1.6900	+2.424%	1	5,778	-83.432%
2026-04-01	1.6500	1.6500	1.6500	1.6500	-10.811%	1	5,778	-83.030%
2026-03-31	1.8500	1.8500	1.8500	1.8500	-4.145%	1	5,779	-84.865%
2026-03-30	1.9300	1.9300	1.9300	1.9300	+7.222%	4	5,780	-85.492%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+4.651%	1	5,780	-84.444%
2026-03-24	1.7200	1.7200	1.7200	1.7200	-7.527%	1	5,779	-83.721%
2026-03-20	1.9100	1.9100	1.8600	1.8600	-14.286%	201	5,778	-84.946%
2026-03-19	2.1700	2.1700	2.1700	2.1700	+3.333%	1	5,977	-87.097%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-0.943%	135	5,977	-86.667%
2026-03-17	2.1400	2.1400	2.1200	2.1200	0.000%	15	5,842	-86.792%
2026-03-16	2.1900	2.1900	2.1200	2.1200	+2.913%	23	5,857	-86.792%
2026-03-13	2.0600	2.0600	2.0600	2.0600	-8.036%	5	5,857	-86.408%
2026-03-12	2.1000	2.2400	2.1000	2.2400	+7.177%	405	5,852	-87.500%
2026-03-11	2.1000	2.1000	2.0900	2.0900	-18.039%	20	6,247	-86.603%
2026-03-09	2.5500	2.5500	2.5500	2.5500	+4.082%	10	6,237	-89.020%
2026-03-06	2.4600	2.4600	2.4500	2.4500	+2.510%	4	6,227	-88.571%
2026-03-05	2.3300	2.3900	2.3300	2.3900	-9.470%	5	6,227	-88.285%
2026-03-04	2.5600	2.6500	2.5600	2.6400	-4.693%	267	6,226	-89.394%
2026-03-03	2.7700	2.7700	2.7700	2.7700	+0.362%	5	5,977	-89.892%
2026-03-02	2.7400	2.7600	2.7400	2.7600	-13.480%	67	5,977	-89.855%
2026-02-27	3.2000	3.2000	3.1900	3.1900	+14.748%	5	5,977	-91.223%
2026-02-25	2.7800	2.7800	2.7800	2.7800	-3.472%	2	5,976	-89.928%
2026-02-24	2.9400	2.9400	2.8700	2.8800	0.000%	22	5,976	-90.278%
2026-02-23	2.7600	2.9100	2.7300	2.8800	+6.273%	89	5,976	-90.278%
2026-02-20	2.9400	2.9400	2.6700	2.7100	-6.873%	145	5,976	-89.668%
2026-02-19	2.8800	2.9100	2.8800	2.9100	-6.129%	75	5,972	-90.378%
2026-02-18	3.1000	3.1000	3.1000	3.1000	-1.274%	10	5,972	-90.968%
2026-02-17	3.1500	3.3000	3.1400	3.1400	+29.752%	7	5,972	-91.083%
2026-02-11	2.5300	2.5300	2.4200	2.4200	-5.837%	10	5,970	-88.430%
2026-02-10	2.5000	2.5700	2.5000	2.5700	+26.601%	3	5,970	-89.105%
2026-02-05	2.0800	2.0800	2.0200	2.0300	+5.729%	392	5,970	-86.207%
2026-02-04	1.9000	1.9200	1.9000	1.9200	-2.538%	42	5,578	-85.417%
2026-02-03	1.8600	1.9700	1.8600	1.9700	-2.956%	21	5,536	-85.787%
2026-02-02	1.9900	2.0300	1.9700	2.0300	-4.695%	32	5,515	-86.207%
2026-01-30	2.0400	2.1400	2.0400	2.1300	-1.843%	31	5,485	-86.854%
2026-01-29	1.9900	2.1700	1.9900	2.1700	+3.333%	20	5,455	-87.097%
2026-01-28	2.0400	2.1000	2.0400	2.1000	-0.474%	41	5,435	-86.667%
2026-01-27	2.1100	2.1100	2.1100	2.1100	-7.456%	1	5,399	-86.730%
2026-01-26	2.2800	2.2800	2.2800	2.2800	+2.703%	10	5,398	-87.719%
2026-01-23	2.2200	2.2200	2.2200	2.2200	+5.714%	5	5,388	-87.387%
2026-01-22	1.9400	2.1000	1.9400	2.1000	+4.478%	13	5,385	-86.667%
2026-01-20	1.9700	2.0100	1.9300	2.0100	-12.987%	167	5,373	-86.070%
2026-01-16	2.3100	2.3100	2.3100	2.3100	+6.944%	1	5,216	-87.879%
2026-01-13	2.1600	2.1600	2.1600	2.1600	-1.370%	5	5,216	-87.037%
2026-01-09	2.0500	2.1900	2.0500	2.1900	+2.817%	1,012	5,216	-87.215%
2026-01-08	2.1500	2.1900	2.1000	2.1300	0.000%	258	4,204	-86.854%
2026-01-06	2.0900	2.1300	2.0400	2.1300	-1.843%	1,460	3,946	-86.854%
2026-01-05	2.1600	2.1800	2.1000	2.1700	+2.844%	1,272	1,230	-87.097%
2026-01-02	2.2000	2.2000	2.0900	2.1100	0.000%	1,230	1,230	-86.730%