Dark

TLT20260930C85
TLT Sep 30 2026 85.00 Call (TLT260930C00085000)
option OPRA

EOD

Aug 5, 2026

0.6400+1.587%(+0.0100)378

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6600	0.6600	0.6300	0.6400	+1.587%	378	11,855	0.000%
2026-08-04	0.6200	0.6300	0.5800	0.6300	+10.526%	1,388	11,714	+1.587%
2026-08-03	0.5500	0.5800	0.5300	0.5700	+7.547%	1,439	10,584	+12.281%
2026-07-31	0.5600	0.5600	0.4700	0.5300	-17.188%	1,057	9,405	+20.755%
2026-07-30	0.6500	0.6900	0.6300	0.6400	-4.478%	654	9,079	0.000%
2026-07-29	0.9300	0.9300	0.6400	0.6700	-33.000%	464	8,705	-4.478%
2026-07-28	0.8900	1.0200	0.8900	1.0000	+13.636%	165	8,471	-36.000%
2026-07-27	0.9000	0.9000	0.8500	0.8800	+12.821%	35	8,532	-27.273%
2026-07-24	0.8200	0.9300	0.7800	0.7800	-7.143%	81	8,552	-17.949%
2026-07-23	0.7300	0.8500	0.7300	0.8400	-6.667%	1,381	8,526	-23.810%
2026-07-22	0.9400	0.9600	0.8800	0.9000	-4.255%	223	8,479	-28.889%
2026-07-21	0.9000	0.9700	0.9000	0.9400	-5.051%	2,619	8,281	-31.915%
2026-07-20	1.1700	1.1700	0.9900	0.9900	-26.119%	339	6,573	-35.354%
2026-07-17	1.3100	1.4000	1.3100	1.3400	+15.517%	95	6,356	-52.239%
2026-07-16	1.0400	1.1600	1.0300	1.1600	-2.521%	177	6,345	-44.828%
2026-07-15	1.1900	1.2300	1.1900	1.1900	-4.032%	27	6,218	-46.218%
2026-07-14	1.3000	1.3200	1.2100	1.2400	-0.800%	97	6,201	-48.387%
2026-07-13	1.2600	1.2600	1.2200	1.2500	-6.015%	5,081	6,219	-48.800%
2026-07-10	1.3600	1.3600	1.3300	1.3300	-10.738%	11	6,497	-51.880%
2026-07-09	1.3700	1.4900	1.3700	1.4900	+9.559%	136	6,488	-57.047%
2026-07-08	1.4200	1.4200	1.3200	1.3600	-12.258%	7,253	6,380	-52.941%
2026-07-07	1.7100	1.7100	1.5100	1.5500	-18.421%	4,043	3,170	-58.710%
2026-07-06	1.8900	1.9000	1.8300	1.9000	-3.061%	59	865	-66.316%
2026-07-02	1.9100	2.1300	1.9100	1.9600	-7.109%	367	498	-67.347%
2026-07-01	2.0800	2.1900	2.0800	2.1100	-21.561%	54	498	-69.668%
2026-06-30	2.8500	2.8500	2.6900	2.6900	-13.505%	29	453	-76.208%
2026-06-29	3.1000	3.1100	3.1000	3.1100	-4.601%	10	452	-79.421%
2026-06-25	3.3500	3.5000	3.2600	3.2600	+29.880%	97	461	-80.368%
2026-06-22	2.5100	2.5100	2.5100	2.5100	-17.705%	15	376	-74.502%
2026-06-18	3.1000	3.1400	3.0500	3.0500	+15.530%	12	391	-79.016%
2026-06-17	2.6400	2.6400	2.6400	2.6400	+4.762%	1	391	-75.758%
2026-06-15	2.5200	2.5200	2.5000	2.5200	+6.780%	12	391	-74.603%
2026-06-12	2.3200	2.3600	2.3200	2.3600	-9.231%	16	391	-72.881%
2026-06-11	2.2000	2.6000	2.1600	2.6000	+26.214%	218	391	-75.385%
2026-06-10	2.0500	2.0700	2.0100	2.0600	-6.787%	32	412	-68.932%
2026-06-09	2.1500	2.2100	2.1100	2.2100	+9.406%	49	384	-71.041%
2026-06-08	2.2200	2.2200	2.0200	2.0200	-9.417%	29	384	-68.317%
2026-06-05	2.0700	2.2800	2.0700	2.2300	-10.442%	112	375	-71.300%
2026-06-04	2.4600	2.4900	2.4600	2.4900	+7.328%	9	289	-74.297%
2026-06-03	2.3100	2.3300	2.2400	2.3200	-6.452%	47	289	-72.414%
2026-06-02	2.5700	2.5700	2.4400	2.4800	+2.479%	51	264	-74.194%
2026-06-01	2.1900	2.4200	2.1100	2.4200	+0.415%	80	259	-73.554%
2026-05-29	2.4100	2.4100	2.4100	2.4100	-2.033%	15	255	-73.444%
2026-05-28	2.3200	2.4600	2.3200	2.4600	+9.821%	275	351	-73.984%
2026-05-27	2.2400	2.3000	2.2400	2.2400	0.000%	16	436	-71.429%
2026-05-26	2.3400	2.3400	2.2000	2.2400	+14.872%	190	433	-71.429%
2026-05-22	2.0900	2.0900	1.9200	1.9500	+4.839%	97	390	-67.179%
2026-05-21	1.7900	1.8600	1.7900	1.8600	-3.627%	73	313	-65.591%
2026-05-20	1.8300	1.9700	1.8300	1.9300	+16.970%	79	313	-66.839%
2026-05-19	1.6300	1.6700	1.5600	1.6500	-9.836%	127	288	-61.212%
2026-05-18	1.8000	1.8300	1.7900	1.8300	-1.613%	23	288	-65.027%
2026-05-15	1.8700	1.8900	1.8100	1.8600	-23.770%	74	288	-65.591%
2026-05-14	2.4300	2.4400	2.4300	2.4400	+11.416%	15	195	-73.770%
2026-05-13	2.1900	2.2400	2.1800	2.1900	-6.809%	26	190	-70.776%
2026-05-12	2.3600	2.3700	2.3400	2.3500	-11.985%	224	190	-72.766%
2026-05-11	2.6700	2.6700	2.6700	2.6700	-8.562%	4	190	-76.030%
2026-05-07	2.9200	2.9200	2.9200	2.9200	-5.806%	5	158	-78.082%
2026-05-06	3.0700	3.1000	3.0700	3.1000	+16.981%	4	155	-79.355%
2026-05-05	2.6500	2.6500	2.6500	2.6500	+0.379%	2	158	-75.849%
2026-05-04	2.7000	2.7000	2.5800	2.6400	-7.042%	14	156	-75.758%
2026-04-30	2.8400	2.8400	2.8400	2.8400	-1.045%	2	154	-77.465%
2026-04-29	2.8700	2.8700	2.8700	2.8700	-10.592%	1	154	-77.700%
2026-04-27	3.2200	3.2200	3.2100	3.2100	-10.335%	2	153	-80.062%
2026-04-23	3.5800	3.5800	3.5800	3.5800	-3.504%	1	154	-82.123%
2026-04-20	3.7100	3.7100	3.7100	3.7100	-1.330%	60	153	-82.749%
2026-04-17	3.7600	3.7600	3.7600	3.7600	+6.516%	50	177	-82.979%
2026-04-10	3.5200	3.5300	3.5200	3.5300	-11.970%	20	135	-81.870%
2026-04-08	4.0100	4.0100	4.0100	4.0100	+4.156%	20	135	-84.040%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-4.703%	10	121	-83.377%
2026-04-02	4.0400	4.0400	4.0400	4.0400	+1.253%	5	126	-84.158%
2026-04-01	3.9900	3.9900	3.9900	3.9900	-0.746%	30	126	-83.960%
2026-03-31	4.0200	4.0200	4.0200	4.0200	-4.286%	3	126	-84.080%
2026-03-30	4.2000	4.2000	4.2000	4.2000	-3.448%	1	126	-84.762%
2026-03-25	4.2200	4.3500	4.2200	4.3500	+18.852%	61	126	-85.287%
2026-03-24	3.6600	3.6600	3.6600	3.6600	-6.633%	60	186	-82.514%
2026-03-23	3.9200	3.9200	3.9200	3.9200	+0.771%	1	150	-83.673%
2026-03-20	4.2500	4.2500	3.8600	3.8900	-13.556%	48	149	-83.548%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-16.667%	40	154	-85.778%
2026-03-06	5.3500	5.4000	5.3500	5.4000	+0.935%	23	114	-88.148%
2026-03-05	5.3500	5.3500	5.3500	5.3500	-5.310%	7	123	-88.037%
2026-03-04	5.6500	5.6500	5.6500	5.6500	-5.042%	6	130	-88.673%
2026-03-02	5.9500	5.9500	5.9500	5.9500	-2.778%	10	136	-89.244%
2026-02-13	6.1200	6.1200	6.1200	6.1200	+42.326%	1	147	-89.542%
2026-02-02	4.3000	4.3000	4.3000	4.3000	-9.474%	10	147	-85.116%
2026-01-29	4.7500	4.7500	4.7500	4.7500	+10.465%	30	147	-86.526%
2026-01-20	4.3000	4.3000	4.3000	4.3000	-18.095%	10	147	-85.116%
2026-01-15	5.2500	5.2500	5.2500	5.2500	+0.962%	30	137	-87.810%
2026-01-14	5.2000	5.2000	5.2000	5.2000	+8.333%	30	166	-87.692%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-2.637%	1	138	-86.667%
2026-01-09	4.8500	4.9300	4.8500	4.9300	+6.022%	17	137	-87.018%
2026-01-08	4.6000	4.7000	4.6000	4.6500	-7.921%	10	122	-86.237%
2026-01-07	5.0300	5.0500	5.0000	5.0500	+9.783%	8	121	-87.327%
2026-01-06	4.5000	4.6500	4.5000	4.6000	-3.967%	13	122	-86.087%
2026-01-05	4.6900	4.8000	4.5500	4.7900	+3.456%	20	118	-86.639%
2026-01-02	4.7500	4.7500	4.5500	4.6300	-2.526%	32	118	-86.177%
2025-12-31	5.1200	5.1200	4.6500	4.7500	-5.378%	39	110	-86.526%
2025-12-30	4.9100	5.0300	4.9100	5.0200	-6.343%	6	110	-87.251%
2025-12-24	5.1300	5.3600	5.1300	5.3600	+6.139%	4	112	-88.060%
2025-12-23	5.0500	5.0500	5.0500	5.0500	+1.610%	2	112	-87.327%
2025-12-22	5.0500	5.0500	4.9500	4.9700	-3.495%	6	110	-87.123%
2025-12-17	5.3500	5.3500	5.1500	5.1500	-1.718%	15	109	-87.573%
2025-12-16	5.1500	5.2500	5.1500	5.2400	-7.257%	8	102	-87.786%
2025-12-10	5.6500	5.6500	5.6500	5.6500	+0.534%	1	102	-88.673%
2025-12-09	5.7500	5.7500	5.6200	5.6200	+2.182%	21	101	-88.612%
2025-12-08	5.4500	5.5000	5.4500	5.5000	-5.983%	17	108	-88.364%
2025-12-05	6.0000	6.0000	5.8500	5.8500	-9.302%	6	103	-89.060%
2025-12-03	6.4500	6.4500	6.2500	6.4500	+3.035%	3	97	-90.078%
2025-12-02	6.1000	6.2600	6.1000	6.2600	-1.417%	16	97	-89.776%
2025-12-01	6.3800	6.3800	6.3500	6.3500	-9.156%	3	82	-89.921%
2025-11-24	6.9900	6.9900	6.9900	6.9900	+9.219%	2	82	-90.844%
2025-11-18	6.5500	6.5500	6.4000	6.4000	-3.759%	2	82	-90.000%
2025-11-14	6.6500	6.6500	6.6500	6.6500	-7.895%	2	80	-90.376%
2025-11-11	7.2200	7.2200	7.2200	7.2200	+2.849%	20	70	-91.136%
2025-11-06	7.0200	7.0200	7.0200	7.0200	-0.847%	2	70	-90.883%
2025-11-03	7.0800	7.0800	7.0800	7.0800	-15.210%	2	68	-90.960%
2025-10-29	8.3500	8.3500	8.3500	8.3500	+4.375%	1	68	-92.335%
2025-10-15	8.2600	8.2600	7.9800	8.0000	+1.010%	52	67	-92.000%
2025-10-10	7.6000	7.9200	7.6000	7.9200	+17.333%	15	15	-91.919%
2025-10-06	6.7500	6.7500	6.7500	6.7500	0.000%	2	2	-90.519%