Dark

TLT20260930C87
TLT Sep 30 2026 87.00 Call (TLT260930C00087000)
option OPRA

EOD

Aug 5, 2026

0.2500+13.636%(+0.0300)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2300	0.2700	0.2300	0.2500	+13.636%	90	6,340	0.000%
2026-08-04	0.2200	0.2300	0.2100	0.2200	+4.762%	448	6,336	+13.636%
2026-08-03	0.2000	0.2200	0.2000	0.2100	+5.000%	1,885	6,072	+19.048%
2026-07-31	0.2100	0.2100	0.1900	0.2000	-16.667%	107	4,867	+25.000%
2026-07-30	0.2600	0.2800	0.2400	0.2400	-7.692%	334	4,777	+4.167%
2026-07-29	0.4100	0.4500	0.2600	0.2600	-39.535%	308	4,880	-3.846%
2026-07-28	0.3900	0.4400	0.3900	0.4300	+19.444%	31	4,886	-41.860%
2026-07-27	0.3700	0.3700	0.3600	0.3600	0.000%	109	4,906	-30.556%
2026-07-24	0.3900	0.4200	0.3600	0.3600	-5.263%	188	4,957	-30.556%
2026-07-23	0.3500	0.3800	0.3500	0.3800	-5.000%	88	5,080	-34.211%
2026-07-22	0.4300	0.4300	0.4000	0.4000	-9.091%	93	5,062	-37.500%
2026-07-21	0.3900	0.4400	0.3900	0.4400	-4.348%	113	5,039	-43.182%
2026-07-20	0.4600	0.4700	0.4400	0.4600	-25.806%	30	5,136	-45.652%
2026-07-17	0.6700	0.6700	0.6200	0.6200	+21.569%	5	5,139	-59.677%
2026-07-16	0.4700	0.5100	0.4600	0.5100	-10.526%	101	5,140	-50.980%
2026-07-15	0.5800	0.5800	0.5400	0.5700	-1.724%	587	5,093	-56.140%
2026-07-14	0.6300	0.7100	0.5800	0.5800	-4.918%	22	4,581	-56.897%
2026-07-13	0.6300	0.6300	0.6100	0.6100	-11.594%	181	4,579	-59.016%
2026-07-10	0.7100	0.7200	0.6800	0.6900	-10.390%	47	4,567	-63.768%
2026-07-09	0.6900	0.7700	0.6600	0.7700	+10.000%	34	4,535	-67.532%
2026-07-08	0.7100	0.7100	0.6500	0.7000	-12.500%	707	4,556	-64.286%
2026-07-07	0.8100	0.8100	0.7800	0.8000	-17.526%	33	4,053	-68.750%
2026-07-06	0.9600	0.9700	0.9400	0.9700	-8.491%	15	4,055	-74.227%
2026-07-02	1.0200	1.1400	1.0200	1.0600	-6.195%	26	4,124	-76.415%
2026-07-01	1.1200	1.2000	1.1200	1.1300	-18.705%	108	4,124	-77.876%
2026-06-30	1.6900	1.6900	1.3900	1.3900	-25.668%	141	4,107	-82.014%
2026-06-29	1.8600	1.8800	1.8200	1.8700	+3.315%	452	4,142	-86.631%
2026-06-26	1.7200	1.8500	1.7200	1.8100	-6.218%	151	4,231	-86.188%
2026-06-25	2.0800	2.1300	1.9000	1.9300	-2.525%	80	4,246	-87.047%
2026-06-24	1.8000	2.0100	1.7900	1.9800	+45.588%	1,218	4,206	-87.374%
2026-06-23	1.3600	1.4300	1.3600	1.3600	+1.493%	14	4,752	-81.618%
2026-06-22	1.4600	1.4600	1.3400	1.3400	-23.429%	405	4,742	-81.343%
2026-06-18	1.9500	1.9500	1.7500	1.7500	+13.636%	325	5,076	-85.714%
2026-06-17	1.5200	1.6300	1.5200	1.5400	+1.987%	116	5,076	-83.766%
2026-06-16	1.4300	1.5700	1.4300	1.5100	+11.029%	9	5,076	-83.444%
2026-06-15	1.3800	1.3900	1.3600	1.3600	-2.857%	23	3,542	-81.618%
2026-06-12	1.4100	1.4400	1.4000	1.4000	+8.527%	1,613	3,542	-82.143%
2026-06-11	1.2800	1.2900	1.2800	1.2900	+11.207%	2	3,542	-80.620%
2026-06-10	1.2200	1.2200	1.1600	1.1600	-11.450%	5	3,542	-78.448%
2026-06-09	1.2100	1.3100	1.2100	1.3100	+8.264%	35	3,541	-80.916%
2026-06-08	1.3000	1.3100	1.2100	1.2100	-7.634%	10	3,508	-79.339%
2026-06-05	1.2000	1.3400	1.2000	1.3100	-9.028%	13	3,504	-80.916%
2026-06-04	1.5000	1.5100	1.4400	1.4400	+4.348%	22	3,503	-82.639%
2026-06-03	1.3400	1.3900	1.3400	1.3800	-6.757%	6	3,516	-81.884%
2026-06-02	1.5800	1.5800	1.4700	1.4800	+3.497%	17	3,517	-83.108%
2026-06-01	1.3300	1.4400	1.3000	1.4300	+4.380%	215	3,521	-82.517%
2026-05-29	1.3700	1.3700	1.3700	1.3700	-8.667%	20	3,731	-81.752%
2026-05-28	1.5000	1.5000	1.5000	1.5000	+11.940%	12	3,711	-83.333%
2026-05-27	1.3900	1.3900	1.3400	1.3400	-5.634%	20	3,699	-81.343%
2026-05-26	1.4200	1.4200	1.4200	1.4200	+19.328%	201	3,682	-82.394%
2026-05-22	1.2700	1.2800	1.1900	1.1900	-3.252%	100	3,693	-78.992%
2026-05-21	1.1200	1.2300	1.1200	1.2300	0.000%	1,909	3,676	-79.675%
2026-05-20	1.0200	1.2300	1.0200	1.2300	+19.417%	323	3,676	-79.675%
2026-05-19	1.0300	1.0400	0.9600	1.0300	-11.966%	185	1,631	-75.728%
2026-05-18	1.1300	1.1700	1.1300	1.1700	+1.739%	234	1,631	-78.632%
2026-05-15	1.1900	1.1900	1.1500	1.1500	-23.841%	18	1,631	-78.261%
2026-05-14	1.5200	1.5800	1.5100	1.5100	+7.092%	6	1,449	-83.444%
2026-05-13	1.4300	1.4300	1.3500	1.4100	-2.759%	41	1,443	-82.270%
2026-05-12	1.4700	1.4700	1.4500	1.4500	-13.690%	11	1,443	-82.759%
2026-05-11	1.7300	1.7300	1.6800	1.6800	-16.418%	12	1,443	-85.119%
2026-05-08	1.9800	2.0100	1.9800	2.0100	-0.495%	35	1,471	-87.562%
2026-05-07	2.0200	2.0200	2.0200	2.0200	-2.415%	1	1,476	-87.624%
2026-05-06	2.0800	2.0900	2.0700	2.0700	+17.614%	3	1,476	-87.923%
2026-05-05	1.7400	1.7600	1.7400	1.7600	+2.326%	2	1,477	-85.795%
2026-05-04	1.8000	1.8000	1.6200	1.7200	-10.881%	110	1,478	-85.465%
2026-05-01	1.9600	1.9600	1.9300	1.9300	+1.579%	9	1,477	-87.047%
2026-04-29	1.9400	1.9400	1.8700	1.9000	-6.404%	24	1,477	-86.842%
2026-04-28	1.9800	2.0300	1.9800	2.0300	-0.976%	4	1,480	-87.685%
2026-04-27	2.0700	2.0700	2.0500	2.0500	-6.818%	7	1,480	-87.805%
2026-04-24	2.2200	2.2200	2.1600	2.2000	-5.983%	13	1,482	-88.636%
2026-04-23	2.4700	2.4700	2.3400	2.3400	-1.681%	12	1,492	-89.316%
2026-04-22	2.4600	2.4600	2.3800	2.3800	-9.506%	289	1,490	-89.496%
2026-04-20	2.6300	2.6300	2.6300	2.6300	+21.759%	1	1,399	-90.494%
2026-04-16	2.5000	2.5000	2.1600	2.1600	-10.744%	46	1,402	-88.426%
2026-04-15	2.4200	2.4300	2.4200	2.4200	-9.701%	30	1,418	-89.669%
2026-04-14	2.6000	2.6800	2.6000	2.6800	+7.631%	40	1,444	-90.672%
2026-04-13	2.4900	2.4900	2.4900	2.4900	+2.049%	20	1,405	-89.960%
2026-04-10	2.4400	2.4400	2.4400	2.4400	-8.614%	20	1,385	-89.754%
2026-04-09	2.6000	2.6700	2.6000	2.6700	-2.555%	22	1,385	-90.637%
2026-04-08	2.8600	2.8600	2.7400	2.7400	+5.792%	9	1,365	-90.876%
2026-04-07	2.5900	2.5900	2.5900	2.5900	-9.123%	1	1,361	-90.347%
2026-04-02	2.8500	2.8500	2.8500	2.8500	+5.166%	2	1,359	-91.228%
2026-04-01	2.8900	2.9200	2.6900	2.7100	-8.446%	914	1,359	-90.775%
2026-03-31	3.0300	3.0300	2.9100	2.9600	-5.732%	38	491	-91.554%
2026-03-30	3.0500	3.1500	3.0500	3.1400	+18.491%	14	473	-92.038%
2026-03-27	2.6500	2.6500	2.6500	2.6500	-11.667%	10	464	-90.566%
2026-03-26	2.9200	3.0000	2.8700	3.0000	+4.530%	177	464	-91.667%
2026-03-24	2.8700	2.8700	2.8700	2.8700	-7.419%	10	296	-91.289%
2026-03-23	2.9000	3.1000	2.9000	3.1000	+2.990%	20	287	-91.935%
2026-03-20	2.9200	3.0100	2.9100	3.0100	-9.337%	13	267	-91.694%
2026-03-18	3.3500	3.3500	3.3200	3.3200	-3.207%	5	268	-92.470%
2026-03-16	3.4000	3.4300	3.4000	3.4300	+7.188%	11	269	-92.711%
2026-03-13	3.3000	3.3000	3.2000	3.2000	-6.977%	11	258	-92.188%
2026-03-11	3.4400	3.4400	3.4400	3.4400	-12.911%	5	259	-92.733%
2026-03-06	3.9500	3.9500	3.9500	3.9500	-3.659%	17	268	-93.671%
2026-03-05	3.9800	4.1000	3.9800	4.1000	-4.651%	11	268	-93.902%
2026-03-04	4.3000	4.3000	4.3000	4.3000	-3.803%	9	274	-94.186%
2026-02-20	4.4800	4.4800	4.4700	4.4700	-3.871%	105	274	-94.407%
2026-02-18	4.8000	4.8000	4.6500	4.6500	+15.672%	50	274	-94.624%
2026-02-12	4.0200	4.0200	4.0200	4.0200	+6.915%	25	300	-93.781%
2026-02-11	3.8000	3.8000	3.7600	3.7600	-8.068%	45	300	-93.351%
2026-02-10	4.1000	4.1000	4.0900	4.0900	+13.611%	133	285	-93.888%
2026-02-09	3.4700	3.6000	3.4700	3.6000	+0.559%	30	389	-93.056%
2026-02-06	3.5800	3.5800	3.5800	3.5800	-3.243%	10	409	-93.017%
2026-02-05	3.2900	3.7000	3.2900	3.7000	+13.846%	58	399	-93.243%
2026-02-03	3.2500	3.2500	3.2500	3.2500	+1.562%	10	375	-92.308%
2026-02-02	3.3500	3.3500	3.2000	3.2000	-6.977%	42	385	-92.188%
2026-01-30	3.4400	3.4400	3.4400	3.4400	-3.371%	100	354	-92.733%
2026-01-29	3.5600	3.5600	3.5600	3.5600	-1.111%	1	262	-92.978%
2026-01-28	3.6000	3.6000	3.6000	3.6000	0.000%	10	261	-93.056%
2026-01-27	3.6000	3.6000	3.6000	3.6000	+2.564%	10	261	-93.056%
2026-01-23	3.5500	3.5500	3.5000	3.5100	+3.235%	6	251	-92.877%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-0.585%	10	249	-92.647%
2026-01-21	3.2000	3.4200	3.2000	3.4200	+3.636%	12	249	-92.690%
2026-01-20	3.2000	3.3400	3.2000	3.3000	-9.836%	42	250	-92.424%
2026-01-16	3.8000	3.8000	3.6000	3.6600	-8.955%	30	197	-93.169%
2026-01-14	4.0000	4.0200	3.9600	4.0200	+10.137%	4	197	-93.781%
2026-01-13	3.7000	3.7000	3.6500	3.6500	+1.389%	2	197	-93.151%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-5.263%	2	195	-93.056%
2026-01-09	3.7000	3.8500	3.7000	3.8000	+10.145%	30	196	-93.421%
2026-01-06	3.5000	3.5000	3.4500	3.4500	-6.504%	3	170	-92.754%
2026-01-05	3.6500	3.7000	3.6000	3.6900	+3.944%	36	168	-93.225%
2026-01-02	3.6400	3.6400	3.5000	3.5500	-11.028%	59	150	-92.958%
2025-12-30	4.0000	5.7000	3.8100	3.9900	+0.251%	115	118	-93.734%
2025-12-29	3.9800	3.9800	3.9800	3.9800	+0.505%	10	27	-93.719%
2025-12-26	3.8800	3.9700	3.8700	3.9600	-6.161%	86	22	-93.687%
2025-12-24	4.1500	4.2400	4.1300	4.2200	+6.030%	14	18	-94.076%
2025-12-23	3.6500	4.0200	3.6500	3.9800	+3.377%	32	18	-93.719%
2025-12-22	3.8500	3.8500	3.8500	3.8500	-5.637%	1	17	-93.506%
2025-12-19	4.0500	4.1400	4.0000	4.0800	-4.000%	52	17	-93.873%
2025-12-18	4.2500	4.2500	4.2500	4.2500	+2.906%	3	16	-94.118%
2025-12-17	4.0000	4.2500	4.0000	4.1300	+3.250%	22	13	-93.947%
2025-12-16	3.9900	4.0000	3.9000	4.0000	-4.306%	8	13	-93.750%
2025-12-15	4.2500	4.2500	4.1800	4.1800	-8.132%	10	12	-94.019%
2025-12-10	4.5500	4.5500	4.5500	4.5500	-2.151%	1	10	-94.505%
2025-12-09	4.7500	4.7500	4.6500	4.6500	+5.682%	7	9	-94.624%
2025-12-08	4.4000	4.4000	4.4000	4.4000	-13.725%	1	6	-94.318%
2025-12-03	5.1000	5.1000	5.1000	5.1000	-12.821%	1	5	-95.098%
2025-11-06	5.8500	5.8500	5.8500	5.8500	-5.645%	2	5	-95.726%
2025-10-30	6.2000	6.2000	6.2000	6.2000	-8.824%	2	3	-95.968%
2025-10-29	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	-96.324%