Dark

TLT20260930C86
TLT Sep 30 2026 86.00 Call (TLT260930C00086000)
option OPRA

EOD

Sep 24, 2026

0.01000.000%(0.0000)592

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%	592	5,989	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	0.000%	83	6,100	0.000%
2026-09-22	0.0100	0.0200	0.0100	0.0100	0.000%	347	6,100	0.000%
2026-09-21	0.0200	0.0200	0.0100	0.0100	-50.000%	1,682	5,933	0.000%
2026-09-18	0.0100	0.0200	0.0100	0.0200	0.000%	161	5,570	-50.000%
2026-09-17	0.0200	0.0300	0.0200	0.0200	0.000%	64	5,604	-50.000%
2026-09-16	0.0400	0.0500	0.0200	0.0200	-33.333%	27	5,595	-50.000%
2026-09-15	0.0400	0.0400	0.0300	0.0300	-25.000%	307	5,944	-66.667%
2026-09-14	0.0300	0.0400	0.0300	0.0400	0.000%	415	5,758	-75.000%
2026-09-11	0.0500	0.0500	0.0300	0.0400	-20.000%	751	5,652	-75.000%
2026-09-10	0.0500	0.0500	0.0400	0.0500	-28.571%	463	5,263	-80.000%
2026-09-09	0.0800	0.0900	0.0500	0.0700	-22.222%	95	5,175	-85.714%
2026-09-08	0.1000	0.1000	0.0800	0.0900	+12.500%	183	5,327	-88.889%
2026-09-04	0.1100	0.1100	0.0800	0.0800	-27.273%	308	5,253	-87.500%
2026-09-03	0.1200	0.1300	0.1100	0.1100	+10.000%	739	5,253	-90.909%
2026-09-02	0.1100	0.1200	0.1000	0.1000	-16.667%	203	5,195	-90.000%
2026-09-01	0.1200	0.1300	0.1200	0.1200	0.000%	241	5,322	-91.667%
2026-08-31	0.1200	0.1300	0.1100	0.1200	-29.412%	439	5,206	-91.667%
2026-08-28	0.2400	0.2700	0.1500	0.1700	-29.167%	466	5,276	-94.118%
2026-08-27	0.2500	0.2600	0.2300	0.2400	-14.286%	784	5,196	-95.833%
2026-08-26	0.2800	0.2800	0.2600	0.2800	-17.647%	132	4,785	-96.429%
2026-08-25	0.2400	0.3400	0.2400	0.3400	+70.000%	604	4,816	-97.059%
2026-08-24	0.1900	0.2100	0.1900	0.2000	+25.000%	292	4,500	-95.000%
2026-08-21	0.1500	0.1700	0.1500	0.1600	-15.789%	80	4,381	-93.750%
2026-08-20	0.1800	0.2100	0.1600	0.1900	-13.636%	395	4,373	-94.737%
2026-08-19	0.2100	0.2400	0.1900	0.2200	+69.231%	3,977	4,162	-95.455%
2026-08-18	0.1200	0.1300	0.1100	0.1300	+18.182%	33	2,934	-92.308%
2026-08-17	0.1500	0.1500	0.1100	0.1100	-31.250%	195	2,941	-90.909%
2026-08-14	0.1500	0.1700	0.1500	0.1600	-15.789%	360	2,950	-93.750%
2026-08-13	0.2000	0.2500	0.1900	0.1900	0.000%	183	3,048	-94.737%
2026-08-12	0.2000	0.2100	0.1900	0.1900	-17.391%	114	2,986	-94.737%
2026-08-11	0.2200	0.2500	0.2200	0.2300	+4.545%	211	6,419	-95.652%
2026-08-10	0.2200	0.2300	0.2100	0.2200	-21.429%	5,409	6,288	-95.455%
2026-08-07	0.2900	0.3000	0.2600	0.2800	0.000%	78	6,868	-96.429%
2026-08-06	0.3600	0.3700	0.2800	0.2800	-30.000%	24	6,876	-96.429%
2026-08-05	0.3900	0.4300	0.3900	0.4000	+8.108%	76	6,863	-97.500%
2026-08-04	0.3700	0.3900	0.3500	0.3700	+8.824%	78	6,818	-97.297%
2026-08-03	0.3200	0.3500	0.3200	0.3400	+9.677%	85	6,781	-97.059%
2026-07-31	0.3500	0.3500	0.3100	0.3100	-20.513%	414	6,704	-96.774%
2026-07-30	0.4300	0.4400	0.3900	0.3900	-7.143%	346	6,711	-97.436%
2026-07-29	0.6300	0.6300	0.4100	0.4200	-35.385%	208	6,651	-97.619%
2026-07-28	0.6200	0.6800	0.6200	0.6500	+16.071%	115	7,259	-98.462%
2026-07-27	0.5900	0.5900	0.5600	0.5600	+3.704%	5,001	7,246	-98.214%
2026-07-24	0.5600	0.6200	0.5300	0.5400	-5.263%	174	2,246	-98.148%
2026-07-23	0.5000	0.5900	0.5000	0.5700	-3.390%	402	2,240	-98.246%
2026-07-22	0.6200	0.6500	0.5900	0.5900	-7.813%	144	1,993	-98.305%
2026-07-21	0.6000	0.6400	0.5700	0.6400	-7.246%	68	2,019	-98.438%
2026-07-20	0.7500	0.7500	0.6800	0.6900	-23.333%	166	2,027	-98.551%
2026-07-17	0.9500	0.9700	0.9000	0.9000	+25.000%	105	1,914	-98.889%
2026-07-16	0.7100	0.7300	0.7100	0.7200	-11.111%	61	1,831	-98.611%
2026-07-15	0.8100	0.8500	0.8100	0.8100	-5.814%	125	1,827	-98.765%
2026-07-14	0.9100	1.0000	0.8500	0.8600	-2.273%	21	1,790	-98.837%
2026-07-13	0.9000	0.9000	0.8800	0.8800	-17.757%	91	1,784	-98.864%
2026-07-09	0.9900	1.0700	0.9900	1.0700	+15.054%	14	1,724	-99.065%
2026-07-08	0.9700	0.9700	0.9300	0.9300	-14.679%	212	1,720	-98.925%
2026-07-07	1.2400	1.2400	1.0900	1.0900	-18.045%	293	1,623	-99.083%
2026-07-06	1.4100	1.4100	1.3300	1.3300	-6.993%	242	1,603	-99.248%
2026-07-02	1.4500	1.5800	1.4000	1.4300	-8.333%	82	1,357	-99.301%
2026-07-01	1.5300	1.6500	1.5300	1.5600	-13.333%	191	1,357	-99.359%
2026-06-30	2.1500	2.1500	1.8000	1.8000	-27.126%	454	1,266	-99.444%
2026-06-29	2.4100	2.4700	2.4100	2.4700	+3.782%	7	1,054	-99.595%
2026-06-26	2.2500	2.3800	2.2500	2.3800	-4.032%	364	1,050	-99.580%
2026-06-25	2.7900	2.7900	2.4800	2.4800	-2.745%	17	999	-99.597%
2026-06-24	2.4000	2.5800	2.3900	2.5500	+37.097%	218	1,007	-99.608%
2026-06-23	1.9200	1.9200	1.8600	1.8600	+2.198%	21	1,065	-99.462%
2026-06-22	1.9100	1.9300	1.8100	1.8200	-16.895%	111	1,082	-99.451%
2026-06-18	2.5400	2.5400	2.1700	2.1900	+10.050%	108	937	-99.543%
2026-06-17	2.0800	2.0800	1.9900	1.9900	-2.927%	307	937	-99.497%
2026-06-16	1.8900	2.0500	1.8900	2.0500	+13.889%	59	937	-99.512%
2026-06-15	1.9100	1.9100	1.8000	1.8000	-4.255%	56	957	-99.444%
2026-06-12	1.8500	1.8800	1.8500	1.8800	-8.738%	97	957	-99.468%
2026-06-11	1.7100	2.0600	1.6700	2.0600	+21.893%	77	957	-99.515%
2026-06-10	1.6900	1.6900	1.6900	1.6900	0.000%	1	967	-99.408%
2026-06-09	1.6600	1.6900	1.6600	1.6900	+4.321%	46	967	-99.408%
2026-06-08	1.6200	1.6200	1.6200	1.6200	-1.818%	1	930	-99.383%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-12.698%	1	930	-99.394%
2026-06-04	1.8800	1.8900	1.8800	1.8900	-3.077%	12	930	-99.471%
2026-06-02	2.0400	2.0400	1.9200	1.9500	+6.557%	37	925	-99.487%
2026-06-01	1.6900	1.9400	1.6700	1.8300	+1.667%	93	925	-99.454%
2026-05-29	1.9400	1.9500	1.7900	1.8000	-7.216%	53	968	-99.444%
2026-05-28	1.8400	1.9400	1.8400	1.9400	+10.857%	107	940	-99.485%
2026-05-27	1.8000	1.8000	1.7500	1.7500	-1.130%	36	929	-99.429%
2026-05-26	1.8600	1.8700	1.7400	1.7700	+13.462%	141	935	-99.435%
2026-05-22	1.6300	1.6300	1.5200	1.5600	-1.887%	280	1,068	-99.359%
2026-05-21	1.4200	1.5900	1.4200	1.5900	+3.247%	42	1,109	-99.371%
2026-05-20	1.3500	1.5600	1.3500	1.5400	+18.462%	144	1,109	-99.351%
2026-05-19	1.3100	1.3400	1.2600	1.3000	-6.475%	301	969	-99.231%
2026-05-18	1.4400	1.4600	1.3900	1.3900	-5.442%	315	969	-99.281%
2026-05-15	1.4900	1.5000	1.4600	1.4700	-19.231%	50	969	-99.320%
2026-05-14	1.8400	1.8400	1.8200	1.8200	+3.409%	20	654	-99.451%
2026-05-13	1.8300	1.8300	1.7500	1.7600	-7.853%	15	634	-99.432%
2026-05-12	1.9100	1.9100	1.9100	1.9100	-9.048%	8	634	-99.476%
2026-05-11	2.2700	2.2700	2.1000	2.1000	-12.134%	14	634	-99.524%
2026-05-08	2.4500	2.5500	2.3600	2.3900	+3.913%	97	630	-99.582%
2026-05-07	2.3800	2.3800	2.3000	2.3000	-8.730%	3	567	-99.565%
2026-05-06	2.5500	2.5700	2.5000	2.5200	+9.091%	318	569	-99.603%
2026-05-05	2.2600	2.3100	2.2300	2.3100	+8.962%	311	664	-99.567%
2026-05-04	2.1900	2.1900	2.0400	2.1200	-3.196%	219	906	-99.528%
2026-04-30	2.1900	2.1900	2.1900	2.1900	-3.097%	2	687	-99.543%
2026-04-29	2.4000	2.4000	2.2600	2.2600	-9.600%	246	685	-99.558%
2026-04-28	2.5200	2.5300	2.5000	2.5000	-3.475%	203	473	-99.600%
2026-04-27	2.6100	2.6100	2.5900	2.5900	-7.829%	3	274	-99.614%
2026-04-24	2.7000	2.8100	2.6500	2.8100	+0.357%	13	272	-99.644%
2026-04-23	2.7000	2.8500	2.7000	2.8000	-11.111%	110	271	-99.643%
2026-04-17	3.1100	3.1500	3.0500	3.1500	+17.100%	13	270	-99.683%
2026-04-16	3.0500	3.0500	2.6900	2.6900	-11.221%	22	271	-99.628%
2026-04-15	3.0300	3.0300	3.0300	3.0300	-3.195%	1	255	-99.670%
2026-04-14	3.0000	3.1300	3.0000	3.1300	+7.560%	6	256	-99.681%
2026-04-10	2.9000	2.9100	2.9000	2.9100	-7.619%	8	256	-99.656%
2026-04-07	3.1000	3.1500	3.1000	3.1500	-5.970%	10	252	-99.683%
2026-04-06	3.3500	3.3500	3.3500	3.3500	-3.458%	1	247	-99.701%
2026-04-02	3.4700	3.4700	3.4700	3.4700	-3.611%	1	245	-99.712%
2026-03-31	3.5000	3.6000	3.5000	3.6000	-1.370%	2	245	-99.722%
2026-03-30	3.6100	3.7000	3.5400	3.6500	+15.873%	27	245	-99.726%
2026-03-27	3.2000	3.2000	3.1500	3.1500	-8.696%	16	249	-99.683%
2026-03-26	3.4500	3.4500	3.3400	3.4500	-7.754%	28	233	-99.710%
2026-03-25	3.7000	3.7400	3.7000	3.7400	+17.981%	8	225	-99.733%
2026-03-24	3.1500	3.1700	3.1500	3.1700	-10.704%	61	232	-99.685%
2026-03-23	3.5500	3.5500	3.5500	3.5500	+5.970%	1	172	-99.718%
2026-03-20	3.6500	3.6500	3.3400	3.3500	-9.459%	26	173	-99.701%
2026-03-13	3.7100	3.7600	3.7000	3.7000	-5.128%	27	161	-99.730%
2026-03-11	4.0000	4.0000	3.9000	3.9000	-17.895%	25	161	-99.744%
2026-03-06	4.5000	4.7500	4.4000	4.7500	+1.064%	38	147	-99.789%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-5.051%	7	148	-99.787%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-8.333%	6	150	-99.798%
2026-02-23	5.1900	5.4000	5.1900	5.4000	-0.735%	2	153	-99.815%
2026-02-13	5.6000	5.6000	5.4400	5.4400	+15.745%	40	152	-99.816%
2026-02-10	4.7000	4.7000	4.7000	4.7000	+10.588%	20	152	-99.787%
2026-02-06	4.2500	4.2500	4.2500	4.2500	+8.696%	20	153	-99.765%
2026-01-30	3.9100	3.9100	3.9100	3.9100	-4.634%	4	133	-99.744%
2026-01-23	4.1000	4.1000	4.1000	4.1000	-3.529%	3	135	-99.756%
2026-01-13	4.1500	4.2500	4.1500	4.2500	-0.701%	3	135	-99.765%
2026-01-09	4.2300	4.3300	4.2300	4.2800	+3.382%	6	132	-99.766%
2026-01-08	4.0500	4.1500	4.0500	4.1400	+4.810%	6	132	-99.758%
2026-01-06	4.0500	4.0500	3.9500	3.9500	-7.059%	12	132	-99.747%
2026-01-05	4.1500	4.2500	4.1500	4.2500	+4.938%	47	130	-99.765%
2026-01-02	4.1000	4.2000	4.0000	4.0500	-8.371%	50	130	-99.753%
2025-12-30	4.3100	4.4500	4.3000	4.4200	-5.957%	8	128	-99.774%
2025-12-24	4.8000	4.8000	4.7000	4.7000	+8.046%	17	126	-99.787%
2025-12-22	4.3400	4.4500	4.3400	4.3500	-6.048%	22	123	-99.770%
2025-12-19	4.5600	4.6500	4.5500	4.6300	-4.339%	16	123	-99.784%
2025-12-18	4.7500	4.8400	4.7500	4.8400	+5.217%	2	125	-99.793%
2025-12-17	4.5100	4.6000	4.5100	4.6000	+1.099%	2	124	-99.783%
2025-12-12	4.6100	4.6100	4.5500	4.5500	-10.784%	2	123	-99.780%
2025-12-10	5.2000	5.2700	5.0500	5.1000	-1.923%	4	124	-99.804%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-10.345%	5	120	-99.808%
2025-12-03	5.8000	5.8000	5.8000	5.8000	+2.655%	1	119	-99.828%
2025-12-01	5.7000	5.7100	5.6500	5.6500	-15.672%	108	118	-99.823%
2025-11-26	6.7000	6.7000	6.7000	6.7000	+1.669%	4	21	-99.851%
2025-11-25	6.5900	6.5900	6.5900	6.5900	-0.902%	2	21	-99.848%
2025-11-04	6.6500	6.6500	6.6500	6.6500	-13.636%	1	19	-99.850%
2025-10-29	7.7000	7.7000	7.7000	7.7000	+2.258%	1	18	-99.870%
2025-10-20	7.5500	7.5500	7.5300	7.5300	-0.660%	4	18	-99.867%
2025-10-15	7.5800	7.5800	7.5800	7.5800	+8.441%	1	17	-99.868%
2025-10-13	6.9900	6.9900	6.9900	6.9900	-3.586%	1	17	-99.857%
2025-10-10	7.2800	7.3000	7.2500	7.2500	+20.432%	15	17	-99.862%
2025-10-06	6.0200	6.0200	6.0200	6.0200	-5.495%	1	2	-99.834%
2025-10-03	6.3700	6.3700	6.3700	6.3700	0.000%	1	1	-99.843%