Dark

TLT20260930C88
TLT Sep 30 2026 88.00 Call (TLT260930C00088000)
option OPRA

EOD

Aug 5, 2026

0.1500+15.385%(+0.0200)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1400	0.1600	0.1400	0.1500	+15.385%	34	3,460	0.000%
2026-08-04	0.1500	0.1500	0.1300	0.1300	0.000%	122	3,587	+15.385%
2026-08-03	0.1300	0.1300	0.1200	0.1300	-7.143%	234	3,590	+15.385%
2026-07-31	0.1400	0.1400	0.1200	0.1400	-12.500%	272	3,486	+7.143%
2026-07-30	0.1800	0.1800	0.1600	0.1600	-5.882%	23	3,295	-6.250%
2026-07-29	0.2700	0.2700	0.1500	0.1700	-39.286%	280	3,316	-11.765%
2026-07-28	0.2400	0.2900	0.2400	0.2800	+12.000%	114	3,200	-46.429%
2026-07-27	0.2600	0.2600	0.2500	0.2500	+8.696%	3	3,226	-40.000%
2026-07-24	0.2600	0.2700	0.2300	0.2300	-11.538%	200	3,226	-34.783%
2026-07-23	0.2500	0.2700	0.2400	0.2600	-10.345%	242	3,230	-42.308%
2026-07-22	0.3000	0.3000	0.2800	0.2900	0.000%	10	3,182	-48.276%
2026-07-21	0.2700	0.2900	0.2600	0.2900	-3.333%	105	3,195	-48.276%
2026-07-20	0.3700	0.3700	0.2800	0.3000	-26.829%	458	3,171	-50.000%
2026-07-17	0.4200	0.4600	0.4100	0.4100	+17.143%	196	3,030	-63.415%
2026-07-16	0.3300	0.3500	0.3100	0.3500	-5.405%	105	2,892	-57.143%
2026-07-15	0.3900	0.4000	0.3700	0.3700	-11.905%	94	2,833	-59.459%
2026-07-14	0.4300	0.4700	0.4100	0.4200	0.000%	80	2,761	-64.286%
2026-07-13	0.4500	0.4500	0.4200	0.4200	-14.286%	136	2,723	-64.286%
2026-07-10	0.4700	0.4900	0.4700	0.4900	-9.259%	23	2,763	-69.388%
2026-07-09	0.4600	0.5500	0.4600	0.5400	+10.204%	163	2,763	-72.222%
2026-07-08	0.5000	0.5000	0.4500	0.4900	-14.035%	73	2,635	-69.388%
2026-07-07	0.6000	0.6000	0.5400	0.5700	-18.571%	32	2,618	-73.684%
2026-07-06	0.6800	0.7100	0.6600	0.7000	-4.110%	105	2,609	-78.571%
2026-07-02	0.7300	0.8100	0.7300	0.7300	-8.750%	32	2,532	-79.452%
2026-07-01	0.8000	0.8700	0.8000	0.8000	-31.034%	54	2,532	-81.250%
2026-06-30	1.2300	1.2300	1.1600	1.1600	-17.730%	19	2,509	-87.069%
2026-06-29	1.4200	1.4200	1.3500	1.4100	+2.920%	29	2,505	-89.362%
2026-06-26	1.3100	1.3700	1.3100	1.3700	-5.517%	98	2,516	-89.051%
2026-06-25	1.6000	1.6600	1.4400	1.4500	-3.974%	92	2,480	-89.655%
2026-06-24	1.3600	1.5100	1.3400	1.5100	+51.000%	89	2,544	-90.066%
2026-06-23	1.0200	1.0700	0.9900	1.0000	+1.010%	77	2,583	-85.000%
2026-06-22	1.0300	1.0300	0.9900	0.9900	-19.512%	101	2,533	-84.848%
2026-06-18	1.4400	1.4400	1.2300	1.2300	+9.821%	374	2,582	-87.805%
2026-06-17	1.1400	1.1600	1.0500	1.1200	-2.609%	18	2,582	-86.607%
2026-06-16	1.0600	1.1700	1.0600	1.1500	+10.577%	10	2,582	-86.957%
2026-06-15	1.1000	1.1400	1.0400	1.0400	-2.804%	63	2,578	-85.577%
2026-06-12	1.0700	1.0700	1.0700	1.0700	-10.833%	1	2,578	-85.981%
2026-06-11	1.0000	1.2300	0.9900	1.2000	+36.364%	72	2,578	-87.500%
2026-06-10	0.9500	0.9500	0.8800	0.8800	-8.333%	16	2,576	-82.955%
2026-06-09	0.9400	0.9600	0.9400	0.9600	+5.495%	6	2,562	-84.375%
2026-06-08	1.0100	1.0100	0.9100	0.9100	-9.901%	55	2,558	-83.516%
2026-06-05	0.8900	1.0100	0.8900	1.0100	-5.607%	16	2,609	-85.149%
2026-06-04	1.1000	1.1000	1.0700	1.0700	+1.905%	4	2,599	-85.981%
2026-06-03	1.0200	1.0600	1.0100	1.0500	-7.080%	28	2,596	-85.714%
2026-06-02	1.2100	1.2200	1.1100	1.1300	+3.670%	231	2,599	-86.726%
2026-06-01	0.9900	1.0900	0.9500	1.0900	-6.034%	55	2,562	-86.239%
2026-05-29	1.1300	1.1600	1.1300	1.1600	-0.855%	503	2,586	-87.069%
2026-05-28	1.1000	1.1800	1.1000	1.1700	+14.706%	294	2,202	-87.179%
2026-05-27	1.0900	1.1100	1.0200	1.0200	-5.556%	133	2,285	-85.294%
2026-05-26	1.1200	1.1300	1.0600	1.0800	+11.340%	104	2,319	-86.111%
2026-05-22	1.0000	1.0000	0.9700	0.9700	+1.042%	108	2,345	-84.536%
2026-05-21	0.8800	0.9900	0.8700	0.9600	-1.031%	117	2,300	-84.375%
2026-05-20	0.8200	0.9900	0.8200	0.9700	+18.293%	471	2,300	-84.536%
2026-05-19	0.8100	0.8400	0.7500	0.8200	-9.890%	525	2,174	-81.707%
2026-05-18	0.8800	0.9200	0.8800	0.9100	+1.111%	53	2,174	-83.516%
2026-05-15	0.9100	0.9600	0.8900	0.9000	-24.370%	738	2,174	-83.333%
2026-05-14	1.2100	1.2400	1.1900	1.1900	+7.207%	24	1,401	-87.395%
2026-05-13	1.0900	1.1100	1.0600	1.1100	+0.909%	79	1,394	-86.486%
2026-05-12	1.1700	1.1700	1.1000	1.1000	-16.667%	371	1,394	-86.364%
2026-05-11	1.3200	1.3200	1.3200	1.3200	-17.500%	1	1,394	-88.636%
2026-05-08	1.5700	1.6000	1.5700	1.6000	+11.111%	12	1,313	-90.625%
2026-05-07	1.6300	1.6300	1.4400	1.4400	-12.727%	119	1,302	-89.583%
2026-05-06	1.6800	1.6800	1.6400	1.6500	+14.583%	104	1,367	-90.909%
2026-05-05	1.4000	1.4400	1.4000	1.4400	+4.348%	73	1,342	-89.583%
2026-05-04	1.3500	1.3800	1.3500	1.3800	-10.968%	211	1,352	-89.130%
2026-05-01	1.6500	1.6500	1.5500	1.5500	+11.511%	61	1,370	-90.323%
2026-04-30	1.5000	1.5000	1.3900	1.3900	-10.323%	201	1,370	-89.209%
2026-04-29	1.5500	1.5500	1.5200	1.5500	-1.899%	24	1,170	-90.323%
2026-04-28	1.5800	1.5800	1.5800	1.5800	-3.659%	20	1,157	-90.506%
2026-04-27	1.7200	1.7200	1.6400	1.6400	-10.383%	13	1,157	-90.854%
2026-04-23	1.8300	1.8300	1.8300	1.8300	-3.684%	3	1,146	-91.803%
2026-04-21	1.9000	1.9000	1.9000	1.9000	-9.524%	3	1,144	-92.105%
2026-04-20	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,146	-92.857%
2026-04-17	2.0900	2.0900	2.0900	2.0900	-2.336%	10	1,146	-92.823%
2026-04-15	2.1400	2.1400	2.1400	2.1400	+9.744%	2	1,142	-92.991%
2026-04-10	1.9500	1.9500	1.9500	1.9500	-16.309%	5	1,140	-92.308%
2026-04-06	2.2700	2.3400	2.2700	2.3300	-3.320%	1,002	1,285	-93.562%
2026-04-02	2.2300	2.4800	2.2300	2.4100	+7.111%	763	2,467	-93.776%
2026-04-01	2.4500	2.4500	2.2400	2.2500	-15.094%	67	2,467	-93.333%
2026-03-30	2.5900	2.6500	2.5900	2.6500	+16.228%	110	2,433	-94.340%
2026-03-27	2.2800	2.2800	2.2800	2.2800	-11.284%	160	2,456	-93.421%
2026-03-26	2.5500	2.5700	2.5500	2.5700	-4.461%	60	2,296	-94.163%
2026-03-25	2.7000	2.7000	2.6400	2.6900	+16.450%	77	2,236	-94.424%
2026-03-24	2.3100	2.3100	2.3100	2.3100	-5.328%	101	2,179	-93.506%
2026-03-23	2.4400	2.4400	2.4400	2.4400	-1.215%	10	2,078	-93.852%
2026-03-20	2.7000	2.7000	2.4700	2.4700	-14.828%	194	2,068	-93.927%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-1.695%	5	2,029	-94.828%
2026-03-17	2.9600	2.9600	2.9500	2.9500	+4.610%	40	2,024	-94.915%
2026-03-13	2.9200	2.9200	2.8200	2.8200	-5.369%	121	2,045	-94.681%
2026-03-12	2.8800	2.9800	2.8800	2.9800	+3.114%	321	1,932	-94.966%
2026-03-11	3.0000	3.0500	2.8800	2.8900	-13.731%	862	1,611	-94.810%
2026-03-10	3.5500	3.5500	3.3500	3.3500	+0.904%	710	1,137	-95.522%
2026-03-06	3.3200	3.3200	3.3200	3.3200	-3.207%	60	509	-95.482%
2026-03-05	3.4300	3.4300	3.4300	3.4300	-7.297%	100	509	-95.627%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-9.314%	25	409	-95.946%
2026-03-02	4.0500	4.0800	4.0500	4.0800	-10.722%	35	426	-96.324%
2026-02-27	4.4400	4.5700	4.4400	4.5700	+8.810%	193	391	-96.718%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+5.000%	14	210	-96.429%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+6.101%	1	216	-96.250%
2026-02-20	3.7700	3.7700	3.7700	3.7700	-14.318%	10	216	-96.021%
2026-02-17	4.3000	4.4000	4.3000	4.4000	+20.548%	5	219	-96.591%
2026-02-12	3.6500	3.6500	3.6500	3.6500	+8.309%	1	224	-95.890%
2026-02-11	3.3600	3.4000	3.3500	3.3700	+12.333%	31	225	-95.549%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-1.961%	2	232	-95.000%
2026-02-06	3.0600	3.0600	3.0600	3.0600	-5.846%	1	232	-95.098%
2026-02-05	2.8900	3.2500	2.8900	3.2500	+22.642%	47	231	-95.385%
2026-02-04	2.7000	2.7100	2.6500	2.6500	-5.018%	10	229	-94.340%
2026-02-03	2.8100	2.8100	2.7900	2.7900	-0.712%	6	223	-94.624%
2026-02-02	2.8300	2.8300	2.8100	2.8100	-7.869%	10	219	-94.662%
2026-01-30	2.9400	3.1000	2.9300	3.0500	+11.722%	60	209	-95.082%
2026-01-21	2.7300	2.7400	2.7300	2.7300	-3.191%	40	187	-94.505%
2026-01-20	2.7700	2.8700	2.7700	2.8200	-21.667%	42	171	-94.681%
2026-01-15	3.6000	3.6000	3.6000	3.6000	+3.746%	1	151	-95.833%
2026-01-14	3.5000	3.5400	3.4700	3.4700	+8.438%	14	151	-95.677%
2026-01-13	3.2000	3.2500	3.1500	3.2000	-1.538%	22	141	-95.313%
2026-01-12	3.2400	3.3000	3.2400	3.2500	-2.108%	3	135	-95.385%
2026-01-09	3.3200	3.3200	3.3200	3.3200	+5.397%	25	132	-95.482%
2026-01-08	3.1200	3.1500	3.1200	3.1500	+1.942%	4	151	-95.238%
2026-01-06	3.0900	3.0900	3.0900	3.0900	-1.905%	16	148	-95.146%
2026-01-05	3.1100	3.2000	3.1100	3.1500	+1.286%	19	123	-95.238%
2026-01-02	3.2000	3.2000	3.0500	3.1100	-12.394%	18	123	-95.177%
2025-12-24	3.5500	3.5500	3.5500	3.5500	+1.429%	3	116	-95.775%
2025-12-23	3.4000	3.5000	3.4000	3.5000	+4.790%	6	116	-95.714%
2025-12-22	3.4500	3.4500	3.3400	3.3400	-4.571%	4	117	-95.509%
2025-12-19	3.5100	3.5900	3.5000	3.5000	-8.616%	14	117	-95.714%
2025-12-18	3.7500	3.8500	3.7500	3.8300	+2.133%	28	117	-96.084%
2025-12-17	3.5500	3.7700	3.5500	3.7500	+5.634%	69	118	-96.000%
2025-12-12	3.6500	3.6500	3.5500	3.5500	-11.471%	7	115	-95.775%
2025-12-11	4.0900	4.0900	4.0100	4.0100	-0.988%	4	108	-96.259%
2025-12-10	4.0600	4.1500	4.0000	4.0500	-2.410%	12	108	-96.296%
2025-12-09	4.2500	4.2500	4.1500	4.1500	+2.723%	6	108	-96.386%
2025-12-08	3.9600	4.0500	3.9500	4.0400	-13.305%	28	103	-96.287%
2025-12-03	4.6600	4.6600	4.6600	4.6600	+5.909%	1	103	-96.781%
2025-12-02	4.4000	4.4000	4.4000	4.4000	-14.563%	1	102	-96.591%
2025-11-24	5.1500	5.1500	5.1500	5.1500	+3.622%	5	103	-97.087%
2025-11-20	4.9700	4.9700	4.9700	4.9700	+2.899%	5	106	-96.982%
2025-11-18	4.7500	4.8400	4.7000	4.8300	-8.000%	6	101	-96.894%
2025-11-06	5.2500	5.2500	5.2500	5.2500	+7.143%	1	101	-97.143%
2025-11-05	4.9000	4.9000	4.9000	4.9000	-7.547%	25	100	-96.939%
2025-11-03	5.3000	5.3000	5.3000	5.3000	-16.139%	2	77	-97.170%
2025-10-29	6.3200	6.3200	6.3200	6.3200	-1.250%	50	77	-97.627%
2025-10-20	6.4000	6.4000	6.4000	6.4000	+10.345%	25	27	-97.656%
2025-10-13	5.8000	5.8000	5.8000	5.8000	+6.033%	4	27	-97.414%
2025-10-08	5.4700	5.4700	5.4700	5.4700	+5.192%	1	31	-97.258%
2025-10-07	5.2000	5.2000	5.2000	5.2000	+1.961%	3	30	-97.115%
2025-10-06	5.1500	5.1500	5.1000	5.1000	0.000%	27	27	-97.059%