Dark

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

EOD

Sep 24, 2026

0.01000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0100	0.0100	0.0100	0.000%	9	50,867	0.000%
2026-09-23	0.0100	0.0200	0.0100	0.0100	0.000%	1,124	50,925	0.000%
2026-09-22	0.0300	0.0300	0.0100	0.0100	-50.000%	195	50,842	0.000%
2026-09-21	0.0200	0.0400	0.0100	0.0200	-33.333%	2,164	50,920	-50.000%
2026-09-18	0.0800	0.0800	0.0200	0.0300	0.000%	252	50,022	-66.667%
2026-09-17	0.0900	0.0900	0.0300	0.0300	-25.000%	1,523	49,857	-66.667%
2026-09-16	0.0700	0.0700	0.0400	0.0400	-20.000%	940	49,670	-75.000%
2026-09-15	0.0500	0.0600	0.0500	0.0500	-16.667%	485	49,986	-80.000%
2026-09-14	0.0400	0.0700	0.0400	0.0600	+20.000%	872	50,058	-83.333%
2026-09-11	0.0600	0.0700	0.0400	0.0500	-37.500%	747	49,976	-80.000%
2026-09-10	0.0800	0.0800	0.0700	0.0800	-11.111%	290	50,181	-87.500%
2026-09-09	0.1600	0.1600	0.0900	0.0900	-40.000%	240	50,214	-88.889%
2026-09-08	0.1600	0.1600	0.1300	0.1500	0.000%	5,706	50,181	-93.333%
2026-09-04	0.1800	0.1900	0.1500	0.1500	-11.765%	249	52,483	-93.333%
2026-09-03	0.2200	0.2200	0.1700	0.1700	-5.556%	1,984	52,483	-94.118%
2026-09-02	0.1900	0.1900	0.1600	0.1800	-10.000%	270	52,559	-94.444%
2026-09-01	0.1800	0.2300	0.1800	0.2000	-9.091%	783	55,403	-95.000%
2026-08-31	0.2200	0.2200	0.1900	0.2200	-21.429%	12,083	55,428	-95.455%
2026-08-28	0.4000	0.4700	0.2700	0.2800	-33.333%	12,669	48,571	-96.429%
2026-08-27	0.4200	0.4400	0.3900	0.4200	-2.326%	25,595	44,284	-97.619%
2026-08-26	0.4700	0.4700	0.4300	0.4300	-21.818%	311	20,153	-97.674%
2026-08-25	0.4200	0.5500	0.4000	0.5500	+71.875%	4,346	20,103	-98.182%
2026-08-24	0.3100	0.3700	0.3100	0.3200	+23.077%	2,189	19,356	-96.875%
2026-08-21	0.2600	0.2800	0.2500	0.2600	-18.750%	354	18,463	-96.154%
2026-08-20	0.2800	0.3500	0.2700	0.3200	-25.581%	1,623	18,381	-96.875%
2026-08-19	0.3900	0.4400	0.3500	0.4300	+115.000%	2,247	17,094	-97.674%
2026-08-18	0.1900	0.2100	0.1800	0.2000	+5.263%	119	16,571	-95.000%
2026-08-17	0.2200	0.2300	0.1800	0.1900	-32.143%	425	16,598	-94.737%
2026-08-14	0.2700	0.3000	0.2700	0.2800	-20.000%	598	16,925	-96.429%
2026-08-13	0.3700	0.4500	0.3400	0.3500	+6.061%	394	16,953	-97.143%
2026-08-12	0.3900	0.3900	0.3200	0.3300	-15.385%	1,220	16,887	-96.970%
2026-08-11	0.4000	0.4000	0.3700	0.3900	+8.333%	118	19,849	-97.436%
2026-08-10	0.3900	0.3900	0.3500	0.3600	-23.404%	7,679	19,798	-97.222%
2026-08-07	0.4900	0.5200	0.4400	0.4700	-4.082%	893	12,438	-97.872%
2026-08-06	0.5900	0.5900	0.4600	0.4900	-23.438%	1,435	12,567	-97.959%
2026-08-05	0.6600	0.6600	0.6300	0.6400	+1.587%	378	11,855	-98.438%
2026-08-04	0.6200	0.6300	0.5800	0.6300	+10.526%	1,388	11,714	-98.413%
2026-08-03	0.5500	0.5800	0.5300	0.5700	+7.547%	1,439	10,584	-98.246%
2026-07-31	0.5600	0.5600	0.4700	0.5300	-17.188%	1,057	9,405	-98.113%
2026-07-30	0.6500	0.6900	0.6300	0.6400	-4.478%	654	9,079	-98.438%
2026-07-29	0.9300	0.9300	0.6400	0.6700	-33.000%	464	8,705	-98.507%
2026-07-28	0.8900	1.0200	0.8900	1.0000	+13.636%	165	8,471	-99.000%
2026-07-27	0.9000	0.9000	0.8500	0.8800	+12.821%	35	8,532	-98.864%
2026-07-24	0.8200	0.9300	0.7800	0.7800	-7.143%	81	8,552	-98.718%
2026-07-23	0.7300	0.8500	0.7300	0.8400	-6.667%	1,381	8,526	-98.810%
2026-07-22	0.9400	0.9600	0.8800	0.9000	-4.255%	223	8,479	-98.889%
2026-07-21	0.9000	0.9700	0.9000	0.9400	-5.051%	2,619	8,281	-98.936%
2026-07-20	1.1700	1.1700	0.9900	0.9900	-26.119%	339	6,573	-98.990%
2026-07-17	1.3100	1.4000	1.3100	1.3400	+15.517%	95	6,356	-99.254%
2026-07-16	1.0400	1.1600	1.0300	1.1600	-2.521%	177	6,345	-99.138%
2026-07-15	1.1900	1.2300	1.1900	1.1900	-4.032%	27	6,218	-99.160%
2026-07-14	1.3000	1.3200	1.2100	1.2400	-0.800%	97	6,201	-99.194%
2026-07-13	1.2600	1.2600	1.2200	1.2500	-6.015%	5,081	6,219	-99.200%
2026-07-10	1.3600	1.3600	1.3300	1.3300	-10.738%	11	6,497	-99.248%
2026-07-09	1.3700	1.4900	1.3700	1.4900	+9.559%	136	6,488	-99.329%
2026-07-08	1.4200	1.4200	1.3200	1.3600	-12.258%	7,253	6,380	-99.265%
2026-07-07	1.7100	1.7100	1.5100	1.5500	-18.421%	4,043	3,170	-99.355%
2026-07-06	1.8900	1.9000	1.8300	1.9000	-3.061%	59	865	-99.474%
2026-07-02	1.9100	2.1300	1.9100	1.9600	-7.109%	367	498	-99.490%
2026-07-01	2.0800	2.1900	2.0800	2.1100	-21.561%	54	498	-99.526%
2026-06-30	2.8500	2.8500	2.6900	2.6900	-13.505%	29	453	-99.628%
2026-06-29	3.1000	3.1100	3.1000	3.1100	-4.601%	10	452	-99.678%
2026-06-25	3.3500	3.5000	3.2600	3.2600	+29.880%	97	461	-99.693%
2026-06-22	2.5100	2.5100	2.5100	2.5100	-17.705%	15	376	-99.602%
2026-06-18	3.1000	3.1400	3.0500	3.0500	+15.530%	12	391	-99.672%
2026-06-17	2.6400	2.6400	2.6400	2.6400	+4.762%	1	391	-99.621%
2026-06-15	2.5200	2.5200	2.5000	2.5200	+6.780%	12	391	-99.603%
2026-06-12	2.3200	2.3600	2.3200	2.3600	-9.231%	16	391	-99.576%
2026-06-11	2.2000	2.6000	2.1600	2.6000	+26.214%	218	391	-99.615%
2026-06-10	2.0500	2.0700	2.0100	2.0600	-6.787%	32	412	-99.515%
2026-06-09	2.1500	2.2100	2.1100	2.2100	+9.406%	49	384	-99.548%
2026-06-08	2.2200	2.2200	2.0200	2.0200	-9.417%	29	384	-99.505%
2026-06-05	2.0700	2.2800	2.0700	2.2300	-10.442%	112	375	-99.552%
2026-06-04	2.4600	2.4900	2.4600	2.4900	+7.328%	9	289	-99.598%
2026-06-03	2.3100	2.3300	2.2400	2.3200	-6.452%	47	289	-99.569%
2026-06-02	2.5700	2.5700	2.4400	2.4800	+2.479%	51	264	-99.597%
2026-06-01	2.1900	2.4200	2.1100	2.4200	+0.415%	80	259	-99.587%
2026-05-29	2.4100	2.4100	2.4100	2.4100	-2.033%	15	255	-99.585%
2026-05-28	2.3200	2.4600	2.3200	2.4600	+9.821%	275	351	-99.593%
2026-05-27	2.2400	2.3000	2.2400	2.2400	0.000%	16	436	-99.554%
2026-05-26	2.3400	2.3400	2.2000	2.2400	+14.872%	190	433	-99.554%
2026-05-22	2.0900	2.0900	1.9200	1.9500	+4.839%	97	390	-99.487%
2026-05-21	1.7900	1.8600	1.7900	1.8600	-3.627%	73	313	-99.462%
2026-05-20	1.8300	1.9700	1.8300	1.9300	+16.970%	79	313	-99.482%
2026-05-19	1.6300	1.6700	1.5600	1.6500	-9.836%	127	288	-99.394%
2026-05-18	1.8000	1.8300	1.7900	1.8300	-1.613%	23	288	-99.454%
2026-05-15	1.8700	1.8900	1.8100	1.8600	-23.770%	74	288	-99.462%
2026-05-14	2.4300	2.4400	2.4300	2.4400	+11.416%	15	195	-99.590%
2026-05-13	2.1900	2.2400	2.1800	2.1900	-6.809%	26	190	-99.543%
2026-05-12	2.3600	2.3700	2.3400	2.3500	-11.985%	224	190	-99.574%
2026-05-11	2.6700	2.6700	2.6700	2.6700	-8.562%	4	190	-99.625%
2026-05-07	2.9200	2.9200	2.9200	2.9200	-5.806%	5	158	-99.658%
2026-05-06	3.0700	3.1000	3.0700	3.1000	+16.981%	4	155	-99.677%
2026-05-05	2.6500	2.6500	2.6500	2.6500	+0.379%	2	158	-99.623%
2026-05-04	2.7000	2.7000	2.5800	2.6400	-7.042%	14	156	-99.621%
2026-04-30	2.8400	2.8400	2.8400	2.8400	-1.045%	2	154	-99.648%
2026-04-29	2.8700	2.8700	2.8700	2.8700	-10.592%	1	154	-99.652%
2026-04-27	3.2200	3.2200	3.2100	3.2100	-10.335%	2	153	-99.688%
2026-04-23	3.5800	3.5800	3.5800	3.5800	-3.504%	1	154	-99.721%
2026-04-20	3.7100	3.7100	3.7100	3.7100	-1.330%	60	153	-99.730%
2026-04-17	3.7600	3.7600	3.7600	3.7600	+6.516%	50	177	-99.734%
2026-04-10	3.5200	3.5300	3.5200	3.5300	-11.970%	20	135	-99.717%
2026-04-08	4.0100	4.0100	4.0100	4.0100	+4.156%	20	135	-99.751%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-4.703%	10	121	-99.740%
2026-04-02	4.0400	4.0400	4.0400	4.0400	+1.253%	5	126	-99.752%
2026-04-01	3.9900	3.9900	3.9900	3.9900	-0.746%	30	126	-99.749%
2026-03-31	4.0200	4.0200	4.0200	4.0200	-4.286%	3	126	-99.751%
2026-03-30	4.2000	4.2000	4.2000	4.2000	-3.448%	1	126	-99.762%
2026-03-25	4.2200	4.3500	4.2200	4.3500	+18.852%	61	126	-99.770%
2026-03-24	3.6600	3.6600	3.6600	3.6600	-6.633%	60	186	-99.727%
2026-03-23	3.9200	3.9200	3.9200	3.9200	+0.771%	1	150	-99.745%
2026-03-20	4.2500	4.2500	3.8600	3.8900	-13.556%	48	149	-99.743%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-16.667%	40	154	-99.778%
2026-03-06	5.3500	5.4000	5.3500	5.4000	+0.935%	23	114	-99.815%
2026-03-05	5.3500	5.3500	5.3500	5.3500	-5.310%	7	123	-99.813%
2026-03-04	5.6500	5.6500	5.6500	5.6500	-5.042%	6	130	-99.823%
2026-03-02	5.9500	5.9500	5.9500	5.9500	-2.778%	10	136	-99.832%
2026-02-13	6.1200	6.1200	6.1200	6.1200	+42.326%	1	147	-99.837%
2026-02-02	4.3000	4.3000	4.3000	4.3000	-9.474%	10	147	-99.767%
2026-01-29	4.7500	4.7500	4.7500	4.7500	+10.465%	30	147	-99.789%
2026-01-20	4.3000	4.3000	4.3000	4.3000	-18.095%	10	147	-99.767%
2026-01-15	5.2500	5.2500	5.2500	5.2500	+0.962%	30	137	-99.810%
2026-01-14	5.2000	5.2000	5.2000	5.2000	+8.333%	30	166	-99.808%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-2.637%	1	138	-99.792%
2026-01-09	4.8500	4.9300	4.8500	4.9300	+6.022%	17	137	-99.797%
2026-01-08	4.6000	4.7000	4.6000	4.6500	-7.921%	10	122	-99.785%
2026-01-07	5.0300	5.0500	5.0000	5.0500	+9.783%	8	121	-99.802%
2026-01-06	4.5000	4.6500	4.5000	4.6000	-3.967%	13	122	-99.783%
2026-01-05	4.6900	4.8000	4.5500	4.7900	+3.456%	20	118	-99.791%
2026-01-02	4.7500	4.7500	4.5500	4.6300	-2.526%	32	118	-99.784%
2025-12-31	5.1200	5.1200	4.6500	4.7500	-5.378%	39	110	-99.789%
2025-12-30	4.9100	5.0300	4.9100	5.0200	-6.343%	6	110	-99.801%
2025-12-24	5.1300	5.3600	5.1300	5.3600	+6.139%	4	112	-99.813%
2025-12-23	5.0500	5.0500	5.0500	5.0500	+1.610%	2	112	-99.802%
2025-12-22	5.0500	5.0500	4.9500	4.9700	-3.495%	6	110	-99.799%
2025-12-17	5.3500	5.3500	5.1500	5.1500	-1.718%	15	109	-99.806%
2025-12-16	5.1500	5.2500	5.1500	5.2400	-7.257%	8	102	-99.809%
2025-12-10	5.6500	5.6500	5.6500	5.6500	+0.534%	1	102	-99.823%
2025-12-09	5.7500	5.7500	5.6200	5.6200	+2.182%	21	101	-99.822%
2025-12-08	5.4500	5.5000	5.4500	5.5000	-5.983%	17	108	-99.818%
2025-12-05	6.0000	6.0000	5.8500	5.8500	-9.302%	6	103	-99.829%
2025-12-03	6.4500	6.4500	6.2500	6.4500	+3.035%	3	97	-99.845%
2025-12-02	6.1000	6.2600	6.1000	6.2600	-1.417%	16	97	-99.840%
2025-12-01	6.3800	6.3800	6.3500	6.3500	-9.156%	3	82	-99.843%
2025-11-24	6.9900	6.9900	6.9900	6.9900	+9.219%	2	82	-99.857%
2025-11-18	6.5500	6.5500	6.4000	6.4000	-3.759%	2	82	-99.844%
2025-11-14	6.6500	6.6500	6.6500	6.6500	-7.895%	2	80	-99.850%
2025-11-11	7.2200	7.2200	7.2200	7.2200	+2.849%	20	70	-99.861%
2025-11-06	7.0200	7.0200	7.0200	7.0200	-0.847%	2	70	-99.858%
2025-11-03	7.0800	7.0800	7.0800	7.0800	-15.210%	2	68	-99.859%
2025-10-29	8.3500	8.3500	8.3500	8.3500	+4.375%	1	68	-99.880%
2025-10-15	8.2600	8.2600	7.9800	8.0000	+1.010%	52	67	-99.875%
2025-10-10	7.6000	7.9200	7.6000	7.9200	+17.333%	15	15	-99.874%
2025-10-06	6.7500	6.7500	6.7500	6.7500	0.000%	2	2	-99.852%