Dark

TLT20260918C90
TLT Sep 18 2026 90.00 Call (TLT260918C00090000)
option OPRA

EOD

Aug 5, 2026

0.0500+25.000%(+0.0100)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0500	0.0300	0.0500	+25.000%	39	32,502	0.000%
2026-08-04	0.0400	0.0400	0.0300	0.0400	+33.333%	154	32,497	+25.000%
2026-08-03	0.0400	0.0400	0.0300	0.0300	-25.000%	132	32,430	+66.667%
2026-07-31	0.0400	0.0500	0.0300	0.0400	-20.000%	340	32,357	+25.000%
2026-07-30	0.0500	0.0600	0.0500	0.0500	0.000%	73	32,464	0.000%
2026-07-29	0.0800	0.0900	0.0500	0.0500	-37.500%	1,193	32,460	0.000%
2026-07-28	0.0800	0.0900	0.0800	0.0800	-11.111%	84	32,199	-37.500%
2026-07-27	0.0900	0.0900	0.0800	0.0900	+28.571%	134	32,197	-44.444%
2026-07-24	0.0800	0.0900	0.0700	0.0700	-12.500%	40	32,200	-28.571%
2026-07-23	0.0900	0.1000	0.0800	0.0800	-20.000%	332	32,231	-37.500%
2026-07-22	0.1100	0.1100	0.0900	0.1000	+11.111%	128	32,210	-50.000%
2026-07-21	0.0800	0.0900	0.0800	0.0900	+12.500%	74	32,185	-44.444%
2026-07-20	0.1400	0.1400	0.0800	0.0800	-38.462%	340	32,143	-37.500%
2026-07-17	0.1400	0.1500	0.1300	0.1300	+18.182%	247	32,106	-61.538%
2026-07-16	0.1000	0.1100	0.0900	0.1100	0.000%	2,168	32,101	-54.545%
2026-07-15	0.1500	0.1500	0.1100	0.1100	-26.667%	3,412	33,447	-54.545%
2026-07-14	0.1700	0.1800	0.1500	0.1500	-6.250%	662	34,537	-66.667%
2026-07-13	0.1700	0.1700	0.1600	0.1600	-15.789%	367	34,953	-68.750%
2026-07-10	0.1900	0.2000	0.1800	0.1900	-9.524%	119	34,774	-73.684%
2026-07-09	0.1900	0.2100	0.1700	0.2100	+10.526%	122	34,788	-76.190%
2026-07-08	0.2100	0.2100	0.1900	0.1900	-13.636%	439	34,753	-73.684%
2026-07-07	0.2400	0.2600	0.2200	0.2200	-18.519%	438	34,575	-77.273%
2026-07-06	0.2700	0.2800	0.2500	0.2700	-6.897%	257	34,305	-81.481%
2026-07-02	0.2900	0.3200	0.2700	0.2900	-9.375%	89	34,184	-82.759%
2026-07-01	0.3400	0.3600	0.3200	0.3200	-23.810%	346	34,184	-84.375%
2026-06-30	0.5100	0.5100	0.4200	0.4200	-31.148%	1,222	34,731	-88.095%
2026-06-29	0.5900	0.6200	0.5700	0.6100	0.000%	507	35,168	-91.803%
2026-06-26	0.5600	0.6100	0.5500	0.6100	-3.175%	632	35,197	-91.803%
2026-06-25	0.7300	0.7900	0.6200	0.6300	-11.268%	3,374	35,692	-92.063%
2026-06-24	0.5800	0.7100	0.5800	0.7100	+73.171%	3,396	37,361	-92.958%
2026-06-23	0.4100	0.4500	0.4100	0.4100	+2.500%	2,993	35,358	-87.805%
2026-06-22	0.4200	0.4300	0.3800	0.4000	-21.569%	402	36,903	-87.500%
2026-06-18	0.6400	0.6700	0.5100	0.5100	+4.082%	2,150	37,574	-90.196%
2026-06-17	0.5100	0.5100	0.4600	0.4900	-2.000%	224	37,574	-89.796%
2026-06-16	0.4500	0.5200	0.4400	0.5000	+19.048%	948	37,574	-90.000%
2026-06-15	0.5000	0.5100	0.4200	0.4200	-14.286%	429	36,987	-88.095%
2026-06-12	0.5000	0.5000	0.4800	0.4900	-12.500%	29	36,987	-89.796%
2026-06-11	0.4600	0.5800	0.4300	0.5600	+30.233%	125	36,987	-91.071%
2026-06-10	0.4500	0.4600	0.4200	0.4300	-10.417%	82	36,989	-88.372%
2026-06-09	0.4600	0.4800	0.4300	0.4800	+14.286%	259	37,032	-89.583%
2026-06-08	0.5000	0.5000	0.4200	0.4200	-14.286%	71	36,885	-88.095%
2026-06-05	0.4300	0.5000	0.4100	0.4900	-3.922%	247	36,913	-89.796%
2026-06-04	0.5100	0.5200	0.5100	0.5100	+2.000%	39	37,069	-90.196%
2026-06-03	0.4900	0.5100	0.4700	0.5000	-9.091%	220	37,097	-90.000%
2026-06-02	0.5700	0.5800	0.5300	0.5500	+3.774%	196	37,236	-90.909%
2026-06-01	0.4900	0.5400	0.4600	0.5300	-3.636%	274	37,316	-90.566%
2026-05-29	0.6000	0.6000	0.5000	0.5500	-5.172%	1,868	37,336	-90.909%
2026-05-28	0.5500	0.6100	0.5400	0.5800	+5.455%	9,215	38,395	-91.379%
2026-05-27	0.5600	0.5600	0.5200	0.5500	0.000%	926	29,287	-90.909%
2026-05-26	0.6000	0.6000	0.5400	0.5500	+3.774%	2,812	29,767	-90.909%
2026-05-22	0.5300	0.5300	0.4800	0.5300	+1.923%	5,641	27,723	-90.566%
2026-05-21	0.4900	0.5400	0.4900	0.5200	-3.704%	208	22,386	-90.385%
2026-05-20	0.4600	0.5500	0.4500	0.5400	+17.391%	387	22,386	-90.741%
2026-05-19	0.4900	0.4900	0.4200	0.4600	-14.815%	256	22,499	-89.130%
2026-05-18	0.4900	0.5400	0.4900	0.5400	+3.846%	156	22,499	-90.741%
2026-05-15	0.5000	0.5400	0.4900	0.5200	-13.333%	729	22,499	-90.385%
2026-05-14	0.6900	0.6900	0.6000	0.6000	-1.639%	151	22,483	-91.667%
2026-05-13	0.5800	0.6100	0.5700	0.6100	+5.172%	393	22,374	-91.803%
2026-05-12	0.6200	0.6200	0.5800	0.5800	-19.444%	124	22,374	-91.379%
2026-05-11	0.7500	0.7500	0.7200	0.7200	-14.286%	65	22,374	-93.056%
2026-05-08	0.8600	0.9000	0.8400	0.8400	+5.000%	548	22,081	-94.048%
2026-05-07	0.9400	0.9400	0.8000	0.8000	-15.789%	261	21,718	-93.750%
2026-05-06	0.9500	0.9600	0.9300	0.9500	+13.095%	5,255	21,622	-94.737%
2026-05-05	0.8000	0.8400	0.7900	0.8400	+7.692%	192	17,281	-94.048%
2026-05-04	0.7700	0.7800	0.7400	0.7800	-9.302%	2,171	17,185	-93.590%
2026-05-01	0.8100	0.9300	0.8100	0.8600	+3.614%	195	15,226	-94.186%
2026-04-30	0.8800	0.8800	0.8300	0.8300	-6.742%	138	15,226	-93.976%
2026-04-29	0.8900	0.8900	0.8500	0.8900	-9.184%	626	15,215	-94.382%
2026-04-28	0.9000	0.9800	0.9000	0.9800	+4.255%	94	15,533	-94.898%
2026-04-27	0.9900	0.9900	0.9200	0.9400	-11.321%	319	15,510	-94.681%
2026-04-24	1.0700	1.1000	1.0200	1.0600	-2.752%	203	15,566	-95.283%
2026-04-23	1.1600	1.1800	1.0900	1.0900	-6.034%	451	15,570	-95.413%
2026-04-22	1.2000	1.2100	1.1400	1.1600	+2.655%	1,167	15,504	-95.690%
2026-04-21	1.1400	1.1900	1.1300	1.1300	-8.130%	129	14,577	-95.575%
2026-04-20	1.2800	1.2800	1.1500	1.2300	-1.600%	163	14,519	-95.935%
2026-04-17	1.2600	1.2800	1.2100	1.2500	+16.822%	175	14,396	-96.000%
2026-04-16	1.2200	1.2200	1.0500	1.0700	-10.084%	149	14,409	-95.327%
2026-04-15	1.3000	1.3100	1.1700	1.1900	-11.852%	304	14,478	-95.798%
2026-04-14	1.2300	1.3500	1.1600	1.3500	+8.000%	133	14,440	-96.296%
2026-04-13	1.1200	1.2500	1.1100	1.2500	+8.696%	973	14,411	-96.000%
2026-04-10	1.1600	1.1600	1.1200	1.1500	-8.000%	214	14,832	-95.652%
2026-04-09	1.3500	1.3800	1.2200	1.2500	-8.759%	4,618	14,924	-96.000%
2026-04-08	1.5400	1.5400	1.3500	1.3700	-7.432%	836	14,832	-96.350%
2026-04-07	1.3900	1.4900	1.2800	1.4800	+0.680%	139	14,715	-96.622%
2026-04-06	1.4200	1.5000	1.4200	1.4700	-5.161%	139	14,602	-96.599%
2026-04-02	1.3900	1.5700	1.3900	1.5500	+9.929%	75	14,561	-96.774%
2026-04-01	1.5800	1.5800	1.4100	1.4100	-19.429%	57	14,561	-96.454%
2026-03-31	1.7000	1.7600	1.6100	1.7500	-4.891%	178	14,520	-97.143%
2026-03-30	1.7900	1.8400	1.7500	1.8400	+18.710%	695	14,530	-97.283%
2026-03-27	1.4700	1.6400	1.4700	1.5500	-7.738%	1,090	14,051	-96.774%
2026-03-26	1.6700	1.6800	1.6500	1.6800	-6.667%	29	13,567	-97.024%
2026-03-25	1.8500	1.8500	1.7600	1.8000	+8.434%	227	13,545	-97.222%
2026-03-24	1.5500	1.6600	1.5500	1.6600	-1.775%	91	13,495	-96.988%
2026-03-23	1.6400	1.7700	1.6400	1.6900	-3.977%	100	13,450	-97.041%
2026-03-20	1.8700	1.8700	1.6900	1.7600	-16.190%	730	13,485	-97.159%
2026-03-19	2.0000	2.1300	2.0000	2.1000	+12.903%	410	13,444	-97.619%
2026-03-18	1.9600	1.9800	1.8600	1.8600	-7.921%	257	13,646	-97.312%
2026-03-17	2.0400	2.0400	2.0000	2.0200	-1.942%	319	13,649	-97.525%
2026-03-16	2.0500	2.1200	1.9800	2.0600	+6.736%	3,867	13,580	-97.573%
2026-03-13	2.0500	2.0600	1.9300	1.9300	-8.095%	35	11,655	-97.409%
2026-03-12	1.9600	2.1700	1.9500	2.1000	+5.000%	1,082	11,645	-97.619%
2026-03-11	2.1000	2.1200	2.0000	2.0000	-15.966%	784	10,737	-97.500%
2026-03-10	2.5400	2.5400	2.3800	2.3800	-15.603%	166	10,497	-97.899%
2026-03-09	2.4300	2.8200	2.4300	2.8200	+8.046%	342	10,453	-98.227%
2026-03-06	2.3300	2.6100	2.3000	2.6100	+4.400%	133	10,284	-98.084%
2026-03-05	2.4100	2.5000	2.3500	2.5000	-3.846%	38	10,243	-98.000%
2026-03-04	2.6600	2.7800	2.6000	2.6000	-9.408%	4,503	10,240	-98.077%
2026-03-03	2.6700	2.9600	2.6100	2.8700	-1.712%	399	10,228	-98.258%
2026-03-02	3.0600	3.0600	2.8100	2.9200	-14.118%	186	10,207	-98.288%
2026-02-27	3.3000	3.4100	3.2500	3.4000	+10.032%	67	10,072	-98.529%
2026-02-26	3.0000	3.0900	2.9800	3.0900	+7.292%	224	10,052	-98.382%
2026-02-25	2.9000	2.9000	2.8200	2.8800	-5.574%	58	11,322	-98.264%
2026-02-24	3.0000	3.0500	3.0000	3.0500	+1.667%	3,033	11,322	-98.361%
2026-02-23	2.8700	3.0900	2.8300	3.0000	+6.383%	259	11,351	-98.333%
2026-02-20	3.0000	3.0000	2.6500	2.8200	-6.623%	462	11,239	-98.227%
2026-02-19	2.9400	3.0500	2.9000	3.0200	+1.003%	918	10,903	-98.344%
2026-02-18	3.1000	3.1000	2.9600	2.9900	-8.000%	128	10,024	-98.328%
2026-02-17	3.2000	3.4500	3.2000	3.2500	+3.175%	87	9,971	-98.462%
2026-02-13	3.2000	3.2800	3.1000	3.1500	+5.000%	563	9,509	-98.413%
2026-02-12	2.4900	3.0500	2.4900	3.0000	+28.205%	5,174	9,509	-98.333%
2026-02-11	2.4100	2.5300	2.3400	2.3400	-10.000%	82	4,433	-97.863%
2026-02-10	2.4900	2.6000	2.4900	2.6000	+16.592%	224	4,382	-98.077%
2026-02-09	2.1600	2.2300	2.1600	2.2300	-0.889%	7	4,301	-97.758%
2026-02-06	2.2500	2.2500	2.2500	2.2500	-3.433%	1	4,294	-97.778%
2026-02-05	2.0500	2.3300	2.0500	2.3300	+20.725%	46	4,294	-97.854%
2026-02-04	1.8800	1.9400	1.8600	1.9300	-1.026%	639	4,276	-97.409%
2026-02-03	1.9100	1.9900	1.8500	1.9500	0.000%	246	4,524	-97.436%
2026-02-02	2.1200	2.1200	1.9500	1.9500	-10.959%	165	4,516	-97.436%
2026-01-30	2.1500	2.1900	2.0800	2.1900	-2.232%	238	4,473	-97.717%
2026-01-29	2.0100	2.2600	2.0100	2.2400	+5.164%	28	4,557	-97.768%
2026-01-28	2.1000	2.2000	2.1000	2.1300	-1.843%	107	4,582	-97.653%
2026-01-27	2.2600	2.2600	2.1700	2.1700	-9.205%	82	4,579	-97.696%
2026-01-26	2.4700	2.4700	2.3900	2.3900	+3.913%	239	4,501	-97.908%
2026-01-23	2.1900	2.3000	2.1300	2.3000	+6.977%	27	4,518	-97.826%
2026-01-22	2.0200	2.1500	2.0200	2.1500	+3.365%	255	4,509	-97.674%
2026-01-21	1.9800	2.1000	1.9500	2.0800	+2.970%	803	4,408	-97.596%
2026-01-20	1.9700	2.0400	1.9400	2.0200	-10.619%	95	4,057	-97.525%
2026-01-16	2.3700	2.3700	2.2600	2.2600	-11.719%	48	4,052	-97.788%
2026-01-15	2.5400	2.5600	2.5400	2.5600	+1.186%	55	4,052	-98.047%
2026-01-14	2.3700	2.5300	2.3700	2.5300	+12.946%	15	4,007	-98.024%
2026-01-13	2.2100	2.3000	2.2100	2.2400	-4.681%	25	4,016	-97.768%
2026-01-12	2.2100	2.3500	2.1800	2.3500	0.000%	13	4,011	-97.872%
2026-01-09	2.1400	2.3700	2.1400	2.3500	+5.856%	23	4,007	-97.872%
2026-01-08	2.2500	2.2500	2.1800	2.2200	-9.016%	27	4,015	-97.748%
2026-01-07	2.3300	2.5000	2.3000	2.4400	+11.927%	257	4,011	-97.951%
2026-01-06	2.1700	2.2000	2.1500	2.1800	-3.540%	70	4,036	-97.706%
2026-01-05	2.3100	2.3200	2.2000	2.2600	+2.262%	39	4,010	-97.788%
2026-01-02	2.2600	2.3000	2.2100	2.2100	-2.643%	65	4,010	-97.738%
2025-12-31	2.3600	2.4600	2.2700	2.2700	-7.347%	75	4,063	-97.797%
2025-12-30	2.4500	2.5000	2.3800	2.4500	-3.162%	366	4,063	-97.959%
2025-12-29	2.5600	2.6000	2.5300	2.5300	+0.797%	24	4,058	-98.024%
2025-12-26	2.7300	2.7400	2.5100	2.5100	-7.380%	269	4,065	-98.008%
2025-12-24	2.6000	2.7100	2.6000	2.7100	+9.274%	27	4,083	-98.155%
2025-12-23	2.3400	2.5100	2.3100	2.4800	+1.224%	60	4,083	-97.984%
2025-12-22	2.5000	2.5400	2.4200	2.4500	-4.297%	77	4,100	-97.959%
2025-12-19	2.6900	2.6900	2.5500	2.5600	-9.541%	420	4,057	-98.047%
2025-12-18	2.8000	2.9000	2.8000	2.8300	+5.204%	63	3,850	-98.233%
2025-12-17	2.6400	2.6900	2.6400	2.6900	-0.738%	20	3,847	-98.141%
2025-12-16	2.5500	2.7100	2.5500	2.7100	+3.042%	88	3,848	-98.155%
2025-12-15	2.8300	2.8300	2.6300	2.6300	-0.755%	332	3,776	-98.099%
2025-12-12	2.6700	2.7100	2.6500	2.6500	-14.791%	830	3,919	-98.113%
2025-12-10	3.2300	3.2400	3.0500	3.1100	+2.303%	21	3,762	-98.392%
2025-12-08	3.1000	3.1000	2.9300	3.0400	-5.000%	14	3,766	-98.355%
2025-12-05	3.3000	3.3000	3.1500	3.2000	-4.478%	36	3,762	-98.438%
2025-12-04	3.5000	3.5000	3.3500	3.3500	-5.634%	26	3,732	-98.507%
2025-12-03	3.6000	3.6600	3.5500	3.5500	-0.281%	6	3,714	-98.592%
2025-12-02	3.4000	3.5600	3.4000	3.5600	-0.280%	81	3,713	-98.596%
2025-12-01	3.5000	3.7000	3.5000	3.5700	-11.852%	97	3,668	-98.599%
2025-11-28	4.3000	4.3000	4.0000	4.0500	-6.032%	27	3,602	-98.765%
2025-11-26	4.1000	4.3100	4.0000	4.3100	+3.855%	32	3,559	-98.840%
2025-11-25	4.3000	4.3700	4.1500	4.1500	+1.716%	170	3,559	-98.795%
2025-11-24	4.1000	4.1000	4.0500	4.0800	+4.615%	29	3,405	-98.775%
2025-11-21	4.0500	4.0500	3.8000	3.9000	+1.299%	74	3,384	-98.718%
2025-11-20	3.8500	4.0000	3.8500	3.8500	+1.583%	71	3,312	-98.701%
2025-11-19	3.9500	3.9500	3.7900	3.7900	0.000%	20	3,241	-98.681%
2025-11-18	3.9000	3.9000	3.7900	3.7900	-1.558%	110	3,222	-98.681%
2025-11-17	3.8600	3.9500	3.8500	3.8500	+1.583%	1,103	3,282	-98.701%
2025-11-14	4.0900	4.1800	3.7500	3.7900	-9.762%	21	2,901	-98.681%
2025-11-13	4.2000	4.2000	4.2000	4.2000	-5.618%	1	2,892	-98.810%
2025-11-12	4.4600	4.4600	4.4500	4.4500	+3.009%	2	2,893	-98.876%
2025-11-11	4.3000	4.3400	4.3000	4.3200	+5.366%	102	2,894	-98.843%
2025-11-10	4.1500	4.1700	4.1000	4.1000	-1.914%	10	2,796	-98.780%
2025-11-07	4.2800	4.2800	4.1800	4.1800	-1.647%	2	2,794	-98.804%
2025-11-06	4.1100	4.2700	4.1100	4.2500	+9.819%	21	2,794	-98.824%
2025-11-05	4.0500	4.0500	3.8600	3.8700	-11.034%	18	2,788	-98.708%
2025-11-04	4.3300	4.4400	4.3000	4.3500	+3.081%	1,029	2,778	-98.851%
2025-11-03	4.2000	4.2200	4.2000	4.2200	-6.222%	10	2,971	-98.815%
2025-10-31	4.5500	4.5700	4.4500	4.5000	-5.263%	14	2,971	-98.889%
2025-10-30	4.6500	4.7500	4.6500	4.7500	-3.455%	8	2,972	-98.947%
2025-10-29	5.1000	5.1000	4.9200	4.9200	-6.641%	16	2,964	-98.984%
2025-10-28	5.2700	5.2700	5.2700	5.2700	+0.765%	1	2,972	-99.051%
2025-10-27	4.9000	5.2300	4.9000	5.2300	+2.549%	12	2,974	-99.044%
2025-10-24	5.1000	5.2300	4.9500	5.1000	-2.299%	128	2,974	-99.020%
2025-10-23	5.2500	5.3000	5.1500	5.2200	-5.776%	16	2,891	-99.042%
2025-10-22	5.4800	5.6000	5.4800	5.5400	-1.071%	14	2,879	-99.097%
2025-10-21	5.6000	5.6000	5.5700	5.6000	+7.486%	17	2,872	-99.107%
2025-10-20	5.2000	5.2500	5.1500	5.2100	+2.157%	667	2,865	-99.040%
2025-10-17	5.1400	5.1700	5.0200	5.1000	-5.204%	17	3,389	-99.020%
2025-10-16	4.8000	5.4000	4.7500	5.3800	+10.472%	54	3,380	-99.071%
2025-10-15	5.1200	5.2500	4.8500	4.8700	-2.600%	579	3,370	-98.973%
2025-10-14	5.0000	5.1500	4.9100	5.0000	+2.041%	75	2,802	-99.000%
2025-10-13	4.7300	4.9000	4.5500	4.9000	-1.010%	35	2,741	-98.980%
2025-10-10	4.6500	4.9800	4.6000	4.9500	+16.471%	148	2,733	-98.990%
2025-10-09	4.3500	4.3500	4.2000	4.2500	-1.848%	6	2,836	-98.824%
2025-10-08	4.4400	4.4500	4.2600	4.3300	+1.882%	81	2,830	-98.845%
2025-10-07	4.1500	4.3000	4.0800	4.2500	+5.721%	1,745	2,756	-98.824%
2025-10-06	4.0500	4.2000	3.9800	4.0200	-6.512%	37	1,066	-98.756%
2025-10-03	4.4500	4.4500	4.3000	4.3000	-3.371%	66	1,057	-98.837%
2025-10-02	4.3700	4.5100	4.3700	4.4500	+4.706%	90	991	-98.876%
2025-10-01	4.2900	4.2900	4.2500	4.2500	-2.968%	7	932	-98.824%
2025-09-30	4.4500	4.5700	4.3800	4.3800	-2.667%	24	932	-98.858%
2025-09-29	4.4000	4.5100	4.4000	4.5000	+9.756%	19	921	-98.889%
2025-09-26	4.1400	4.2600	4.0300	4.1000	-0.243%	410	909	-98.780%
2025-09-25	4.0500	4.1100	4.0000	4.1100	-3.521%	21	512	-98.783%
2025-09-23	4.1500	4.2600	4.1500	4.2600	+4.668%	2	501	-98.826%
2025-09-22	3.9600	4.0700	3.9500	4.0700	-1.928%	42	501	-98.771%
2025-09-19	4.2000	4.2500	4.0400	4.1500	-2.810%	492	0	-98.795%
2025-09-18	4.2700	4.2700	4.2700	4.2700	0.000%	7	0	-98.829%