Dark

TLT20261231C93
TLT Dec 31 2026 93.00 Call (TLT261231C00093000)
option OPRA

EOD

Aug 3, 2026

0.20000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,693	0.000%
2026-07-31	0.2300	0.2300	0.2000	0.2000	-16.667%	7	2,693	0.000%
2026-07-30	0.2500	0.2500	0.2400	0.2400	-25.000%	4	2,697	-16.667%
2026-07-29	0.3200	0.3200	0.3200	0.3200	-8.571%	4	2,697	-37.500%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,722	-42.857%
2026-07-24	0.3600	0.3600	0.3600	0.3600	+5.882%	51	2,722	-44.444%
2026-07-23	0.3400	0.3400	0.3400	0.3400	+3.030%	2	2,722	-41.176%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-2.941%	2	2,723	-39.394%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+9.677%	57	2,722	-41.176%
2026-07-20	0.3300	0.3300	0.3100	0.3100	-6.061%	2	2,722	-35.484%
2026-07-16	0.3300	0.3300	0.3300	0.3300	-15.385%	10	2,722	-39.394%
2026-07-14	0.3800	0.3900	0.3800	0.3900	+2.632%	2,028	3,472	-48.718%
2026-07-13	0.3800	0.3800	0.3700	0.3800	-2.564%	2,276	3,994	-47.368%
2026-07-10	0.4000	0.4000	0.3800	0.3900	-2.500%	328	4,795	-48.718%
2026-07-09	0.3800	0.4000	0.3700	0.4000	+2.564%	605	5,076	-50.000%
2026-07-08	0.3900	0.3900	0.3900	0.3900	-48.684%	21	5,679	-48.718%
2026-06-24	0.7000	0.7600	0.7000	0.7600	+28.814%	2	5,699	-73.684%
2026-06-23	0.5900	0.5900	0.5900	0.5900	+5.357%	1	5,698	-66.102%
2026-06-22	0.5700	0.5700	0.5600	0.5600	-9.677%	5	5,697	-64.286%
2026-06-15	0.6600	0.6700	0.6200	0.6200	0.000%	20	5,693	-67.742%
2026-06-11	0.6200	0.6200	0.6200	0.6200	+1.639%	5	5,693	-67.742%
2026-06-10	0.6100	0.6100	0.6100	0.6100	-4.688%	2	5,693	-67.213%
2026-06-09	0.5900	0.6400	0.5900	0.6400	+12.281%	102	5,692	-68.750%
2026-06-08	0.5900	0.5900	0.5700	0.5700	-12.308%	3	5,590	-64.912%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-7.143%	10	5,587	-69.231%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+7.692%	2	5,587	-71.429%
2026-06-01	0.6600	0.6600	0.6500	0.6500	-4.412%	13	5,585	-69.231%
2026-05-27	0.7000	0.7000	0.6800	0.6800	+13.333%	42	5,598	-70.588%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-4.762%	1	5,634	-66.667%
2026-05-18	0.6100	0.6300	0.6100	0.6300	+5.000%	44	5,634	-68.254%
2026-05-15	0.6000	0.6000	0.6000	0.6000	-15.493%	35	5,634	-66.667%
2026-05-14	0.7100	0.7100	0.7100	0.7100	+4.412%	10	5,599	-71.831%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-15.000%	2	5,599	-70.588%
2026-05-11	0.8100	0.8100	0.8000	0.8000	-6.977%	49	5,599	-75.000%
2026-05-08	0.9000	0.9100	0.8600	0.8600	+1.176%	3	5,646	-76.744%
2026-05-07	0.9200	0.9200	0.8500	0.8500	-9.574%	7	5,644	-76.471%
2026-05-06	0.9500	0.9600	0.9400	0.9400	+16.049%	14	5,649	-78.723%
2026-05-04	0.8100	0.8100	0.8100	0.8100	-10.000%	1	5,636	-75.309%
2026-05-01	0.9000	0.9000	0.9000	0.9000	+5.882%	1	5,634	-77.778%
2026-04-30	0.8500	0.8500	0.8500	0.8500	-4.494%	5	5,634	-76.471%
2026-04-29	0.9000	0.9000	0.8800	0.8900	-7.292%	15	5,634	-77.528%
2026-04-28	0.9500	0.9600	0.9500	0.9600	+1.053%	5	5,639	-79.167%
2026-04-27	0.9700	0.9800	0.9300	0.9500	-5.941%	159	5,639	-78.947%
2026-04-24	1.0100	1.0100	1.0100	1.0100	-12.174%	5	5,797	-80.198%
2026-04-20	1.1100	1.1500	1.1100	1.1500	-1.709%	53	5,802	-82.609%
2026-04-17	1.1500	1.1700	1.1500	1.1700	+9.346%	9	5,749	-82.906%
2026-04-16	1.0700	1.0700	1.0700	1.0700	-10.833%	7	5,740	-81.308%
2026-04-15	1.2000	1.2000	1.2000	1.2000	+3.448%	50	5,740	-83.333%
2026-04-13	1.0800	1.1600	1.0800	1.1600	+3.571%	22	5,690	-82.759%
2026-04-10	1.1100	1.1200	1.1100	1.1200	-5.882%	52	5,680	-82.143%
2026-04-09	1.1900	1.1900	1.1900	1.1900	-12.500%	10	5,630	-83.193%
2026-04-08	1.4000	1.4000	1.3600	1.3600	+3.817%	21	5,630	-85.294%
2026-04-07	1.3100	1.3100	1.3100	1.3100	-10.274%	19	5,626	-84.733%
2026-04-02	1.4600	1.4600	1.4600	1.4600	-1.351%	1	5,638	-86.301%
2026-03-27	1.4700	1.4800	1.4700	1.4800	-10.303%	18	5,638	-86.486%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-13.158%	10	5,620	-87.879%
2026-03-19	1.9200	1.9200	1.9000	1.9000	0.000%	10	5,620	-89.474%
2026-03-16	1.8700	1.9000	1.8700	1.9000	-1.042%	50	5,620	-89.474%
2026-03-12	1.9200	1.9200	1.9200	1.9200	-0.518%	35	5,620	-89.583%
2026-03-11	1.9200	1.9300	1.9200	1.9300	-8.095%	161	5,585	-89.637%
2026-03-10	2.1000	2.1000	2.1000	2.1000	+1.942%	10	5,586	-90.476%
2026-03-06	2.0300	2.0600	2.0300	2.0600	+3.518%	2	5,586	-90.291%
2026-03-05	1.9900	1.9900	1.9900	1.9900	-10.762%	5	5,586	-89.950%
2026-03-04	2.2800	2.3100	2.2300	2.2300	-9.350%	56	5,586	-91.031%
2026-03-03	2.4400	2.4600	2.4400	2.4600	0.000%	42	5,586	-91.870%
2026-03-02	2.4600	2.4600	2.4600	2.4600	-9.890%	5	5,586	-91.870%
2026-02-27	2.7400	2.7400	2.7300	2.7300	+9.639%	4	5,585	-92.674%
2026-02-25	2.3400	2.4900	2.3400	2.4900	+0.403%	2	5,585	-91.968%
2026-02-24	2.6000	2.6000	2.4800	2.4800	-4.247%	19	5,585	-91.935%
2026-02-23	2.4200	2.5900	2.4200	2.5900	+9.283%	172	5,587	-92.278%
2026-02-20	2.5600	2.5600	2.3500	2.3700	-7.782%	45	5,587	-91.561%
2026-02-19	2.5700	2.5700	2.5700	2.5700	-8.541%	1	5,629	-92.218%
2026-02-17	2.7900	2.8100	2.7900	2.8100	0.000%	290	5,629	-92.883%
2026-02-13	2.7600	2.8100	2.5400	2.8100	+23.789%	11	5,901	-92.883%
2026-02-12	2.2700	2.2700	2.2700	2.2700	-0.439%	25	5,901	-91.189%
2026-02-10	2.2800	2.2800	2.2800	2.2800	+12.871%	3	5,876	-91.228%
2026-02-05	2.0200	2.0200	2.0200	2.0200	+20.958%	10	5,873	-90.099%
2026-02-04	1.6700	1.6700	1.6700	1.6700	-4.571%	15	5,863	-88.024%
2026-02-02	1.8200	1.8200	1.7500	1.7500	-4.891%	104	5,848	-88.571%
2026-01-30	1.8800	1.8800	1.8400	1.8400	-3.158%	32	5,751	-89.130%
2026-01-29	1.9000	1.9000	1.9000	1.9000	+1.604%	50	5,720	-89.474%
2026-01-27	1.8700	1.9000	1.8500	1.8700	-4.592%	579	5,670	-89.305%
2026-01-23	1.9000	1.9600	1.9000	1.9600	+15.294%	6	5,091	-89.796%
2026-01-22	1.7000	1.7000	1.7000	1.7000	0.000%	1	5,091	-88.235%
2026-01-20	1.7000	1.7000	1.7000	1.7000	-11.917%	5	5,092	-88.235%
2026-01-16	1.9700	1.9700	1.9100	1.9300	-7.656%	349	4,752	-89.637%
2026-01-15	2.1200	2.1300	2.0900	2.0900	-0.476%	30	4,752	-90.431%
2026-01-14	2.0400	2.1000	2.0400	2.1000	+11.702%	63	4,732	-90.476%
2026-01-13	1.9300	1.9300	1.8400	1.8800	-3.093%	100	4,669	-89.362%
2026-01-12	1.8800	1.9400	1.8800	1.9400	-1.523%	30	4,579	-89.691%
2026-01-09	1.8000	1.9700	1.8000	1.9700	+5.348%	1,570	4,549	-89.848%
2026-01-08	1.9000	1.9000	1.8600	1.8700	-7.882%	692	2,979	-89.305%
2026-01-07	1.9900	2.0700	1.9100	2.0300	+8.556%	312	2,629	-90.148%
2026-01-06	1.8700	1.8700	1.8700	1.8700	-1.058%	9	2,317	-89.305%
2026-01-05	1.8700	1.9100	1.8700	1.8900	+3.279%	908	1,400	-89.418%
2026-01-02	1.9200	1.9400	1.8200	1.8300	0.000%	1,400	1,400	-89.071%