Dark

TLT20260930C100
TLT Sep 30 2026 100.00 Call (TLT260930C00100000)
option OPRA

EOD

Sep 22, 2026

0.01000.000%(0.0000)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	69	4,187	0.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	0.000%	80	4,254	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	69	4,334	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	20	4,265	0.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	35	4,245	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,210	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,205	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	-50.000%	15	4,185	0.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	+100.000%	1	4,185	-50.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	0.000%	200	4,184	0.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,097	0.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	1,000	4,096	0.000%
2026-08-24	0.0200	0.0200	0.0100	0.0100	0.000%	50	3,920	0.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,908	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	6	3,910	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	98	3,904	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	-50.000%	1	3,886	0.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,885	-50.000%
2026-07-29	0.0300	0.0300	0.0200	0.0200	+100.000%	101	3,886	-50.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	-50.000%	100	3,883	0.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-33.333%	2	3,783	-50.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	1	3,783	-66.667%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-33.333%	1	3,783	-50.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-25.000%	50	3,784	-66.667%
2026-07-14	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,734	-75.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	5	3,734	-80.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	49	3,739	-80.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-16.667%	20	3,694	-80.000%
2026-07-02	0.0600	0.0600	0.0600	0.0600	-14.286%	10	3,718	-83.333%
2026-07-01	0.0700	0.0700	0.0700	0.0700	-12.500%	4	3,718	-85.714%
2026-06-30	0.0700	0.0800	0.0700	0.0800	-27.273%	6	3,722	-87.500%
2026-06-25	0.1100	0.1100	0.1100	0.1100	0.000%	5	3,718	-90.909%
2026-06-24	0.0900	0.1100	0.0900	0.1100	+37.500%	26	3,713	-90.909%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-11.111%	30	3,718	-87.500%
2026-06-18	0.1000	0.1000	0.0900	0.0900	+12.500%	11	3,691	-88.889%
2026-06-17	0.0700	0.0800	0.0700	0.0800	-20.000%	5	3,691	-87.500%
2026-06-16	0.1000	0.1000	0.1000	0.1000	+11.111%	1	3,691	-90.000%
2026-06-15	0.0900	0.0900	0.0900	0.0900	-10.000%	12	3,699	-88.889%
2026-06-12	0.1100	0.1100	0.1000	0.1000	-9.091%	5	3,699	-90.000%
2026-06-11	0.1100	0.1100	0.1100	0.1100	0.000%	12	3,699	-90.909%
2026-06-10	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,702	-90.909%
2026-06-05	0.1100	0.1100	0.1100	0.1100	0.000%	5	3,701	-90.909%
2026-06-04	0.1200	0.1200	0.1100	0.1100	0.000%	4	3,706	-90.909%
2026-06-01	0.1200	0.1300	0.1100	0.1100	-8.333%	34	3,706	-90.909%
2026-05-29	0.1200	0.1200	0.1200	0.1200	0.000%	10	3,719	-91.667%
2026-05-27	0.1300	0.1300	0.1200	0.1200	-7.692%	100	3,718	-91.667%
2026-05-26	0.1300	0.1400	0.1300	0.1300	-7.143%	28	3,818	-92.308%
2026-05-22	0.1300	0.1400	0.1300	0.1400	-12.500%	4	3,846	-92.857%
2026-05-21	0.1400	0.1600	0.1400	0.1600	0.000%	38	3,852	-93.750%
2026-05-20	0.1600	0.1600	0.1500	0.1600	-5.882%	67	3,852	-93.750%
2026-05-18	0.1800	0.1800	0.1700	0.1700	-15.000%	27	3,797	-94.118%
2026-05-06	0.2000	0.2000	0.2000	0.2000	+5.263%	2	3,797	-95.000%
2026-05-05	0.1900	0.1900	0.1900	0.1900	0.000%	1	3,795	-94.737%
2026-05-04	0.1900	0.1900	0.1900	0.1900	-5.000%	2	3,794	-94.737%
2026-05-01	0.2000	0.2000	0.2000	0.2000	-4.762%	5	3,796	-95.000%
2026-04-30	0.2000	0.2100	0.2000	0.2100	0.000%	101	3,796	-95.238%
2026-04-29	0.2000	0.2100	0.2000	0.2100	+5.000%	2	3,796	-95.238%
2026-04-28	0.2100	0.2100	0.2000	0.2000	0.000%	260	3,796	-95.000%
2026-04-27	0.1900	0.2000	0.1900	0.2000	-9.091%	32	4,046	-95.000%
2026-04-21	0.2200	0.2200	0.2200	0.2200	-4.348%	2	4,048	-95.455%
2026-04-17	0.2300	0.2300	0.2300	0.2300	+4.545%	2	4,048	-95.652%
2026-04-16	0.2100	0.2200	0.2100	0.2200	0.000%	152	4,046	-95.455%
2026-04-13	0.2000	0.2200	0.2000	0.2200	0.000%	8	4,194	-95.455%
2026-04-09	0.2000	0.2300	0.2000	0.2200	-4.348%	210	4,189	-95.455%
2026-04-08	0.2300	0.2300	0.2300	0.2300	-4.167%	2	4,317	-95.652%
2026-04-07	0.2400	0.2400	0.2400	0.2400	-4.000%	1	4,315	-95.833%
2026-04-06	0.2500	0.2500	0.2300	0.2500	-3.846%	22	4,315	-96.000%
2026-04-02	0.2500	0.2600	0.2500	0.2600	+4.000%	23	4,272	-96.154%
2026-04-01	0.2900	0.2900	0.2500	0.2500	-24.242%	125	4,272	-96.000%
2026-03-31	0.3300	0.3300	0.3200	0.3300	-10.811%	40	4,180	-96.970%
2026-03-30	0.3500	0.3700	0.3500	0.3700	+8.824%	55	4,142	-97.297%
2026-03-27	0.3200	0.3400	0.3200	0.3400	-5.556%	60	4,190	-97.059%
2026-03-26	0.3600	0.3600	0.3600	0.3600	+2.857%	3	4,139	-97.222%
2026-03-24	0.3800	0.3800	0.3500	0.3500	-10.256%	6	4,136	-97.143%
2026-03-23	0.3700	0.3900	0.3700	0.3900	-4.878%	111	4,140	-97.436%
2026-03-20	0.4500	0.4500	0.4000	0.4100	-10.870%	37	4,191	-97.561%
2026-03-19	0.4500	0.4900	0.4500	0.4600	+12.195%	132	4,218	-97.826%
2026-03-18	0.4500	0.4500	0.4100	0.4100	-6.818%	64	4,187	-97.561%
2026-03-17	0.4700	0.4700	0.4400	0.4400	-8.333%	22	4,189	-97.727%
2026-03-16	0.4900	0.5100	0.4800	0.4800	+2.128%	126	4,208	-97.917%
2026-03-13	0.4700	0.4700	0.4700	0.4700	-4.082%	12	4,122	-97.872%
2026-03-11	0.4900	0.4900	0.4900	0.4900	-9.259%	6	4,111	-97.959%
2026-03-10	0.5700	0.5700	0.5400	0.5400	-5.263%	19	4,105	-98.148%
2026-03-09	0.5700	0.5700	0.5700	0.5700	+7.547%	20	4,106	-98.246%
2026-03-06	0.5300	0.5300	0.5300	0.5300	+1.923%	10	4,167	-98.113%
2026-03-05	0.5100	0.5200	0.5100	0.5200	-1.887%	60	4,157	-98.077%
2026-03-04	0.5500	0.5500	0.5300	0.5300	-15.873%	21	4,127	-98.113%
2026-03-03	0.6300	0.6300	0.6300	0.6300	+3.279%	5	4,122	-98.413%
2026-03-02	0.6200	0.6200	0.5900	0.6100	-16.438%	94	4,127	-98.361%
2026-02-27	0.7300	0.7400	0.6900	0.7300	+15.873%	38	4,117	-98.630%
2026-02-26	0.6300	0.6500	0.6300	0.6300	+1.613%	243	4,094	-98.413%
2026-02-25	0.5800	0.6200	0.5800	0.6200	-3.125%	506	3,880	-98.387%
2026-02-24	0.6600	0.6600	0.6300	0.6400	-5.882%	127	3,880	-98.438%
2026-02-23	0.7000	0.7100	0.6800	0.6800	+4.615%	236	3,768	-98.529%
2026-02-20	0.6000	0.6500	0.6000	0.6500	-12.162%	19	3,540	-98.462%
2026-02-19	0.7300	0.7400	0.7100	0.7400	-3.896%	66	3,521	-98.649%
2026-02-18	0.7800	0.8000	0.7700	0.7700	-9.412%	28	3,456	-98.701%
2026-02-17	0.8800	0.9100	0.8500	0.8500	+3.659%	39	3,428	-98.824%
2026-02-13	0.8300	0.8300	0.8100	0.8200	+5.128%	5	3,387	-98.780%
2026-02-12	0.6200	0.7800	0.6200	0.7800	+34.483%	3	3,387	-98.718%
2026-02-11	0.5800	0.6000	0.5800	0.5800	-9.375%	14	3,397	-98.276%
2026-02-10	0.6300	0.6500	0.6300	0.6400	+10.345%	13	3,405	-98.438%
2026-02-05	0.5100	0.5800	0.5100	0.5800	+26.087%	66	3,393	-98.276%
2026-02-03	0.4600	0.4600	0.4600	0.4600	-2.128%	11	3,331	-97.826%
2026-02-02	0.4700	0.4700	0.4700	0.4700	-6.000%	400	3,321	-97.872%
2026-01-30	0.5000	0.5000	0.5000	0.5000	-3.846%	4	3,637	-98.000%
2026-01-29	0.5000	0.5200	0.5000	0.5200	+13.043%	12	3,639	-98.077%
2026-01-27	0.5100	0.5100	0.4600	0.4600	-13.208%	40	3,627	-97.826%
2026-01-26	0.5400	0.5400	0.5300	0.5300	+17.778%	34	3,637	-98.113%
2026-01-22	0.4500	0.4700	0.4500	0.4500	-2.174%	102	3,606	-97.778%
2026-01-21	0.4600	0.4600	0.4600	0.4600	-4.167%	15	3,505	-97.826%
2026-01-20	0.4800	0.4800	0.4800	0.4800	-15.789%	8	3,490	-97.917%
2026-01-15	0.5700	0.5700	0.5700	0.5700	-1.724%	25	3,482	-98.246%
2026-01-14	0.5300	0.5800	0.5300	0.5800	+11.538%	19	3,457	-98.276%
2026-01-13	0.5300	0.5300	0.5000	0.5200	+1.961%	257	3,439	-98.077%
2026-01-12	0.5200	0.5200	0.5100	0.5100	+2.000%	375	3,232	-98.039%
2026-01-09	0.5300	0.5300	0.5000	0.5000	0.000%	10	2,857	-98.000%
2026-01-08	0.5000	0.5000	0.5000	0.5000	-10.714%	14	2,851	-98.000%
2026-01-07	0.5500	0.5700	0.5500	0.5600	+12.000%	215	2,841	-98.214%
2026-01-06	0.4900	0.5000	0.4800	0.5000	-3.846%	25	2,771	-98.000%
2026-01-05	0.5200	0.5200	0.5200	0.5200	+10.638%	1	2,766	-98.077%
2025-12-31	0.4700	0.4700	0.4700	0.4700	-11.321%	5	2,766	-97.872%
2025-12-30	0.5200	0.5300	0.5200	0.5300	-5.357%	103	2,766	-98.113%
2025-12-29	0.5100	0.5700	0.5100	0.5600	0.000%	133	2,863	-98.214%
2025-12-24	0.5600	0.5600	0.5600	0.5600	0.000%	5	2,893	-98.214%
2025-12-22	0.5900	0.5900	0.5600	0.5600	-11.111%	24	2,893	-98.214%
2025-12-19	0.6300	0.6300	0.6300	0.6300	-11.268%	2	2,890	-98.413%
2025-12-18	0.6900	0.7100	0.6900	0.7100	+1.429%	11	2,888	-98.592%
2025-12-17	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,882	-98.571%
2025-12-16	0.6400	0.7000	0.6400	0.7000	-1.408%	11	2,882	-98.571%
2025-12-15	0.7400	0.7400	0.7100	0.7100	-4.054%	10	2,882	-98.592%
2025-12-12	0.7200	0.7500	0.7200	0.7400	-14.943%	86	2,880	-98.649%
2025-12-11	0.9500	0.9500	0.8700	0.8700	-2.247%	252	2,901	-98.851%
2025-12-10	0.9200	0.9300	0.8700	0.8900	+1.136%	16	2,705	-98.876%
2025-12-09	0.9200	0.9200	0.8800	0.8800	+3.529%	300	2,692	-98.864%
2025-12-08	0.8500	0.8500	0.8500	0.8500	-10.526%	3	2,463	-98.824%
2025-12-05	0.9500	0.9500	0.9500	0.9500	-4.040%	4	2,460	-98.947%
2025-12-04	0.9700	0.9900	0.9700	0.9900	-6.604%	15	2,460	-98.990%
2025-12-03	1.0700	1.0700	1.0600	1.0600	+0.952%	53	2,450	-99.057%
2025-12-02	1.0500	1.0500	1.0500	1.0500	-0.943%	50	2,400	-99.048%
2025-12-01	1.0800	1.0800	1.0600	1.0600	-18.462%	101	2,360	-99.057%
2025-11-28	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,260	-99.231%
2025-11-25	1.3400	1.3500	1.3400	1.3500	+7.143%	13	2,261	-99.259%
2025-11-24	1.2600	1.2600	1.2600	1.2600	+0.800%	5	2,258	-99.206%
2025-11-21	1.2500	1.2500	1.2500	1.2500	-2.344%	3	2,263	-99.200%
2025-11-20	1.2600	1.2800	1.2600	1.2800	-3.030%	11	2,263	-99.219%
2025-11-18	1.3200	1.3200	1.3200	1.3200	+4.762%	50	2,253	-99.242%
2025-11-17	1.2400	1.2600	1.2400	1.2600	+0.800%	140	2,303	-99.206%
2025-11-14	1.2400	1.2500	1.2400	1.2500	-9.420%	6	2,196	-99.200%
2025-11-13	1.3800	1.3800	1.3800	1.3800	-8.000%	25	2,190	-99.275%
2025-11-11	1.5100	1.5100	1.5000	1.5000	-0.662%	102	2,190	-99.333%
2025-11-07	1.5200	1.5200	1.5100	1.5100	-1.948%	179	2,089	-99.338%
2025-11-06	1.4600	1.5400	1.4600	1.5400	+12.409%	17	2,016	-99.351%
2025-11-05	1.3300	1.3700	1.3300	1.3700	-11.613%	39	2,004	-99.270%
2025-11-04	1.5800	1.5800	1.5300	1.5500	+2.649%	77	1,975	-99.355%
2025-11-03	1.5100	1.5100	1.5100	1.5100	-3.822%	10	1,891	-99.338%
2025-10-31	1.6500	1.6600	1.5700	1.5700	-5.422%	107	1,891	-99.363%
2025-10-30	1.6400	1.6600	1.6400	1.6600	-8.287%	16	1,984	-99.398%
2025-10-29	1.9600	1.9600	1.8100	1.8100	-9.500%	23	1,972	-99.448%
2025-10-28	1.9800	2.0200	1.9200	2.0000	+7.527%	99	1,969	-99.500%
2025-10-27	1.8900	1.8900	1.8000	1.8600	-3.125%	37	1,888	-99.462%
2025-10-24	1.9000	1.9800	1.8800	1.9200	-1.031%	138	1,888	-99.479%
2025-10-23	1.9900	2.0800	1.9100	1.9400	-9.346%	79	1,806	-99.485%
2025-10-22	2.1700	2.2000	2.0900	2.1400	-2.283%	203	1,803	-99.533%
2025-10-21	2.1500	2.2000	2.1100	2.1900	+11.168%	261	1,792	-99.543%
2025-10-20	1.9300	2.0200	1.9200	1.9700	+0.510%	37	1,613	-99.492%
2025-10-17	2.0000	2.0400	1.9200	1.9600	-3.922%	77	1,602	-99.490%
2025-10-16	1.7400	2.0400	1.7400	2.0400	+13.333%	26	1,595	-99.510%
2025-10-15	1.9400	1.9600	1.7600	1.8000	-3.743%	150	1,574	-99.444%
2025-10-14	1.8800	1.9100	1.8300	1.8700	+6.250%	56	1,580	-99.465%
2025-10-13	1.7100	1.7600	1.6800	1.7600	+0.571%	77	1,582	-99.432%
2025-10-10	1.7000	1.8100	1.6700	1.7500	+8.696%	35	1,555	-99.429%
2025-10-09	1.5300	1.6100	1.5200	1.6100	+1.258%	53	1,559	-99.379%
2025-10-08	1.5400	1.6000	1.5200	1.5900	+6.000%	37	1,555	-99.371%
2025-10-07	1.5000	1.5400	1.4300	1.5000	+4.895%	148	1,548	-99.333%
2025-10-06	1.3800	1.4500	1.3800	1.4300	-5.298%	53	1,520	-99.301%
2025-10-03	1.5100	1.5100	1.5000	1.5100	+0.667%	1,509	1,519	-99.338%
2025-10-02	1.5000	1.5000	1.5000	1.5000	0.000%	10	10	-99.333%