Dark

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

EOD

Sep 24, 2026

0.01000.000%(0.0000)2

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%	2	8,720	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	2	8,722	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	0.000%	60	8,722	0.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	-50.000%	5	8,742	0.000%
2026-09-17	0.0200	0.0200	0.0100	0.0200	-33.333%	689	9,241	-50.000%
2026-09-16	0.0200	0.0300	0.0200	0.0300	+200.000%	160	8,744	-66.667%
2026-09-15	0.0300	0.0300	0.0100	0.0100	-66.667%	264	8,758	0.000%
2026-09-14	0.0200	0.0300	0.0200	0.0300	0.000%	55	8,759	-66.667%
2026-09-11	0.0300	0.0300	0.0200	0.0300	0.000%	111	8,759	-66.667%
2026-09-10	0.0200	0.0300	0.0200	0.0300	+50.000%	165	8,823	-66.667%
2026-09-09	0.0400	0.0500	0.0200	0.0200	-60.000%	2,275	8,735	-50.000%
2026-09-08	0.0500	0.0500	0.0400	0.0500	0.000%	4,450	6,705	-80.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	20	3,748	-80.000%
2026-09-03	0.0700	0.0700	0.0500	0.0500	-16.667%	24	3,748	-80.000%
2026-09-02	0.0700	0.0700	0.0500	0.0600	0.000%	34	3,767	-83.333%
2026-09-01	0.0600	0.0700	0.0600	0.0600	-14.286%	33	3,781	-83.333%
2026-08-31	0.0600	0.0700	0.0600	0.0700	-12.500%	200	3,780	-85.714%
2026-08-28	0.1100	0.1100	0.0700	0.0800	-27.273%	115	3,878	-87.500%
2026-08-27	0.1100	0.1100	0.1100	0.1100	-8.333%	30	3,786	-90.909%
2026-08-26	0.1300	0.1300	0.1200	0.1200	-7.692%	72	3,756	-91.667%
2026-08-25	0.1000	0.1300	0.1000	0.1300	+62.500%	128	3,696	-92.308%
2026-08-24	0.0900	0.0900	0.0800	0.0800	+14.286%	275	3,714	-87.500%
2026-08-21	0.0600	0.0800	0.0600	0.0700	0.000%	56	3,549	-85.714%
2026-08-20	0.0700	0.0700	0.0700	0.0700	-22.222%	4	3,535	-85.714%
2026-08-19	0.0900	0.1000	0.0700	0.0900	+50.000%	356	3,535	-88.889%
2026-08-18	0.0500	0.0600	0.0500	0.0600	+20.000%	29	3,694	-83.333%
2026-08-17	0.0400	0.0500	0.0400	0.0500	0.000%	281	3,714	-80.000%
2026-08-14	0.0600	0.0600	0.0500	0.0500	-28.571%	97	3,563	-80.000%
2026-08-13	0.0800	0.0900	0.0700	0.0700	+16.667%	213	3,526	-85.714%
2026-08-12	0.0700	0.0700	0.0600	0.0600	-25.000%	40	3,562	-83.333%
2026-08-11	0.0800	0.0900	0.0800	0.0800	0.000%	128	3,534	-87.500%
2026-08-10	0.0900	0.0900	0.0800	0.0800	-11.111%	99	3,476	-87.500%
2026-08-07	0.0900	0.1000	0.0900	0.0900	-25.000%	14	3,483	-88.889%
2026-08-06	0.1400	0.1400	0.1200	0.1200	-20.000%	17	3,478	-91.667%
2026-08-05	0.1400	0.1600	0.1400	0.1500	+15.385%	34	3,460	-93.333%
2026-08-04	0.1500	0.1500	0.1300	0.1300	0.000%	122	3,587	-92.308%
2026-08-03	0.1300	0.1300	0.1200	0.1300	-7.143%	234	3,590	-92.308%
2026-07-31	0.1400	0.1400	0.1200	0.1400	-12.500%	272	3,486	-92.857%
2026-07-30	0.1800	0.1800	0.1600	0.1600	-5.882%	23	3,295	-93.750%
2026-07-29	0.2700	0.2700	0.1500	0.1700	-39.286%	280	3,316	-94.118%
2026-07-28	0.2400	0.2900	0.2400	0.2800	+12.000%	114	3,200	-96.429%
2026-07-27	0.2600	0.2600	0.2500	0.2500	+8.696%	3	3,226	-96.000%
2026-07-24	0.2600	0.2700	0.2300	0.2300	-11.538%	200	3,226	-95.652%
2026-07-23	0.2500	0.2700	0.2400	0.2600	-10.345%	242	3,230	-96.154%
2026-07-22	0.3000	0.3000	0.2800	0.2900	0.000%	10	3,182	-96.552%
2026-07-21	0.2700	0.2900	0.2600	0.2900	-3.333%	105	3,195	-96.552%
2026-07-20	0.3700	0.3700	0.2800	0.3000	-26.829%	458	3,171	-96.667%
2026-07-17	0.4200	0.4600	0.4100	0.4100	+17.143%	196	3,030	-97.561%
2026-07-16	0.3300	0.3500	0.3100	0.3500	-5.405%	105	2,892	-97.143%
2026-07-15	0.3900	0.4000	0.3700	0.3700	-11.905%	94	2,833	-97.297%
2026-07-14	0.4300	0.4700	0.4100	0.4200	0.000%	80	2,761	-97.619%
2026-07-13	0.4500	0.4500	0.4200	0.4200	-14.286%	136	2,723	-97.619%
2026-07-10	0.4700	0.4900	0.4700	0.4900	-9.259%	23	2,763	-97.959%
2026-07-09	0.4600	0.5500	0.4600	0.5400	+10.204%	163	2,763	-98.148%
2026-07-08	0.5000	0.5000	0.4500	0.4900	-14.035%	73	2,635	-97.959%
2026-07-07	0.6000	0.6000	0.5400	0.5700	-18.571%	32	2,618	-98.246%
2026-07-06	0.6800	0.7100	0.6600	0.7000	-4.110%	105	2,609	-98.571%
2026-07-02	0.7300	0.8100	0.7300	0.7300	-8.750%	32	2,532	-98.630%
2026-07-01	0.8000	0.8700	0.8000	0.8000	-31.034%	54	2,532	-98.750%
2026-06-30	1.2300	1.2300	1.1600	1.1600	-17.730%	19	2,509	-99.138%
2026-06-29	1.4200	1.4200	1.3500	1.4100	+2.920%	29	2,505	-99.291%
2026-06-26	1.3100	1.3700	1.3100	1.3700	-5.517%	98	2,516	-99.270%
2026-06-25	1.6000	1.6600	1.4400	1.4500	-3.974%	92	2,480	-99.310%
2026-06-24	1.3600	1.5100	1.3400	1.5100	+51.000%	89	2,544	-99.338%
2026-06-23	1.0200	1.0700	0.9900	1.0000	+1.010%	77	2,583	-99.000%
2026-06-22	1.0300	1.0300	0.9900	0.9900	-19.512%	101	2,533	-98.990%
2026-06-18	1.4400	1.4400	1.2300	1.2300	+9.821%	374	2,582	-99.187%
2026-06-17	1.1400	1.1600	1.0500	1.1200	-2.609%	18	2,582	-99.107%
2026-06-16	1.0600	1.1700	1.0600	1.1500	+10.577%	10	2,582	-99.130%
2026-06-15	1.1000	1.1400	1.0400	1.0400	-2.804%	63	2,578	-99.038%
2026-06-12	1.0700	1.0700	1.0700	1.0700	-10.833%	1	2,578	-99.065%
2026-06-11	1.0000	1.2300	0.9900	1.2000	+36.364%	72	2,578	-99.167%
2026-06-10	0.9500	0.9500	0.8800	0.8800	-8.333%	16	2,576	-98.864%
2026-06-09	0.9400	0.9600	0.9400	0.9600	+5.495%	6	2,562	-98.958%
2026-06-08	1.0100	1.0100	0.9100	0.9100	-9.901%	55	2,558	-98.901%
2026-06-05	0.8900	1.0100	0.8900	1.0100	-5.607%	16	2,609	-99.010%
2026-06-04	1.1000	1.1000	1.0700	1.0700	+1.905%	4	2,599	-99.065%
2026-06-03	1.0200	1.0600	1.0100	1.0500	-7.080%	28	2,596	-99.048%
2026-06-02	1.2100	1.2200	1.1100	1.1300	+3.670%	231	2,599	-99.115%
2026-06-01	0.9900	1.0900	0.9500	1.0900	-6.034%	55	2,562	-99.083%
2026-05-29	1.1300	1.1600	1.1300	1.1600	-0.855%	503	2,586	-99.138%
2026-05-28	1.1000	1.1800	1.1000	1.1700	+14.706%	294	2,202	-99.145%
2026-05-27	1.0900	1.1100	1.0200	1.0200	-5.556%	133	2,285	-99.020%
2026-05-26	1.1200	1.1300	1.0600	1.0800	+11.340%	104	2,319	-99.074%
2026-05-22	1.0000	1.0000	0.9700	0.9700	+1.042%	108	2,345	-98.969%
2026-05-21	0.8800	0.9900	0.8700	0.9600	-1.031%	117	2,300	-98.958%
2026-05-20	0.8200	0.9900	0.8200	0.9700	+18.293%	471	2,300	-98.969%
2026-05-19	0.8100	0.8400	0.7500	0.8200	-9.890%	525	2,174	-98.780%
2026-05-18	0.8800	0.9200	0.8800	0.9100	+1.111%	53	2,174	-98.901%
2026-05-15	0.9100	0.9600	0.8900	0.9000	-24.370%	738	2,174	-98.889%
2026-05-14	1.2100	1.2400	1.1900	1.1900	+7.207%	24	1,401	-99.160%
2026-05-13	1.0900	1.1100	1.0600	1.1100	+0.909%	79	1,394	-99.099%
2026-05-12	1.1700	1.1700	1.1000	1.1000	-16.667%	371	1,394	-99.091%
2026-05-11	1.3200	1.3200	1.3200	1.3200	-17.500%	1	1,394	-99.242%
2026-05-08	1.5700	1.6000	1.5700	1.6000	+11.111%	12	1,313	-99.375%
2026-05-07	1.6300	1.6300	1.4400	1.4400	-12.727%	119	1,302	-99.306%
2026-05-06	1.6800	1.6800	1.6400	1.6500	+14.583%	104	1,367	-99.394%
2026-05-05	1.4000	1.4400	1.4000	1.4400	+4.348%	73	1,342	-99.306%
2026-05-04	1.3500	1.3800	1.3500	1.3800	-10.968%	211	1,352	-99.275%
2026-05-01	1.6500	1.6500	1.5500	1.5500	+11.511%	61	1,370	-99.355%
2026-04-30	1.5000	1.5000	1.3900	1.3900	-10.323%	201	1,370	-99.281%
2026-04-29	1.5500	1.5500	1.5200	1.5500	-1.899%	24	1,170	-99.355%
2026-04-28	1.5800	1.5800	1.5800	1.5800	-3.659%	20	1,157	-99.367%
2026-04-27	1.7200	1.7200	1.6400	1.6400	-10.383%	13	1,157	-99.390%
2026-04-23	1.8300	1.8300	1.8300	1.8300	-3.684%	3	1,146	-99.454%
2026-04-21	1.9000	1.9000	1.9000	1.9000	-9.524%	3	1,144	-99.474%
2026-04-20	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,146	-99.524%
2026-04-17	2.0900	2.0900	2.0900	2.0900	-2.336%	10	1,146	-99.522%
2026-04-15	2.1400	2.1400	2.1400	2.1400	+9.744%	2	1,142	-99.533%
2026-04-10	1.9500	1.9500	1.9500	1.9500	-16.309%	5	1,140	-99.487%
2026-04-06	2.2700	2.3400	2.2700	2.3300	-3.320%	1,002	1,285	-99.571%
2026-04-02	2.2300	2.4800	2.2300	2.4100	+7.111%	763	2,467	-99.585%
2026-04-01	2.4500	2.4500	2.2400	2.2500	-15.094%	67	2,467	-99.556%
2026-03-30	2.5900	2.6500	2.5900	2.6500	+16.228%	110	2,433	-99.623%
2026-03-27	2.2800	2.2800	2.2800	2.2800	-11.284%	160	2,456	-99.561%
2026-03-26	2.5500	2.5700	2.5500	2.5700	-4.461%	60	2,296	-99.611%
2026-03-25	2.7000	2.7000	2.6400	2.6900	+16.450%	77	2,236	-99.628%
2026-03-24	2.3100	2.3100	2.3100	2.3100	-5.328%	101	2,179	-99.567%
2026-03-23	2.4400	2.4400	2.4400	2.4400	-1.215%	10	2,078	-99.590%
2026-03-20	2.7000	2.7000	2.4700	2.4700	-14.828%	194	2,068	-99.595%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-1.695%	5	2,029	-99.655%
2026-03-17	2.9600	2.9600	2.9500	2.9500	+4.610%	40	2,024	-99.661%
2026-03-13	2.9200	2.9200	2.8200	2.8200	-5.369%	121	2,045	-99.645%
2026-03-12	2.8800	2.9800	2.8800	2.9800	+3.114%	321	1,932	-99.664%
2026-03-11	3.0000	3.0500	2.8800	2.8900	-13.731%	862	1,611	-99.654%
2026-03-10	3.5500	3.5500	3.3500	3.3500	+0.904%	710	1,137	-99.701%
2026-03-06	3.3200	3.3200	3.3200	3.3200	-3.207%	60	509	-99.699%
2026-03-05	3.4300	3.4300	3.4300	3.4300	-7.297%	100	509	-99.708%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-9.314%	25	409	-99.730%
2026-03-02	4.0500	4.0800	4.0500	4.0800	-10.722%	35	426	-99.755%
2026-02-27	4.4400	4.5700	4.4400	4.5700	+8.810%	193	391	-99.781%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+5.000%	14	210	-99.762%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+6.101%	1	216	-99.750%
2026-02-20	3.7700	3.7700	3.7700	3.7700	-14.318%	10	216	-99.735%
2026-02-17	4.3000	4.4000	4.3000	4.4000	+20.548%	5	219	-99.773%
2026-02-12	3.6500	3.6500	3.6500	3.6500	+8.309%	1	224	-99.726%
2026-02-11	3.3600	3.4000	3.3500	3.3700	+12.333%	31	225	-99.703%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-1.961%	2	232	-99.667%
2026-02-06	3.0600	3.0600	3.0600	3.0600	-5.846%	1	232	-99.673%
2026-02-05	2.8900	3.2500	2.8900	3.2500	+22.642%	47	231	-99.692%
2026-02-04	2.7000	2.7100	2.6500	2.6500	-5.018%	10	229	-99.623%
2026-02-03	2.8100	2.8100	2.7900	2.7900	-0.712%	6	223	-99.642%
2026-02-02	2.8300	2.8300	2.8100	2.8100	-7.869%	10	219	-99.644%
2026-01-30	2.9400	3.1000	2.9300	3.0500	+11.722%	60	209	-99.672%
2026-01-21	2.7300	2.7400	2.7300	2.7300	-3.191%	40	187	-99.634%
2026-01-20	2.7700	2.8700	2.7700	2.8200	-21.667%	42	171	-99.645%
2026-01-15	3.6000	3.6000	3.6000	3.6000	+3.746%	1	151	-99.722%
2026-01-14	3.5000	3.5400	3.4700	3.4700	+8.438%	14	151	-99.712%
2026-01-13	3.2000	3.2500	3.1500	3.2000	-1.538%	22	141	-99.688%
2026-01-12	3.2400	3.3000	3.2400	3.2500	-2.108%	3	135	-99.692%
2026-01-09	3.3200	3.3200	3.3200	3.3200	+5.397%	25	132	-99.699%
2026-01-08	3.1200	3.1500	3.1200	3.1500	+1.942%	4	151	-99.683%
2026-01-06	3.0900	3.0900	3.0900	3.0900	-1.905%	16	148	-99.676%
2026-01-05	3.1100	3.2000	3.1100	3.1500	+1.286%	19	123	-99.683%
2026-01-02	3.2000	3.2000	3.0500	3.1100	-12.394%	18	123	-99.678%
2025-12-24	3.5500	3.5500	3.5500	3.5500	+1.429%	3	116	-99.718%
2025-12-23	3.4000	3.5000	3.4000	3.5000	+4.790%	6	116	-99.714%
2025-12-22	3.4500	3.4500	3.3400	3.3400	-4.571%	4	117	-99.701%
2025-12-19	3.5100	3.5900	3.5000	3.5000	-8.616%	14	117	-99.714%
2025-12-18	3.7500	3.8500	3.7500	3.8300	+2.133%	28	117	-99.739%
2025-12-17	3.5500	3.7700	3.5500	3.7500	+5.634%	69	118	-99.733%
2025-12-12	3.6500	3.6500	3.5500	3.5500	-11.471%	7	115	-99.718%
2025-12-11	4.0900	4.0900	4.0100	4.0100	-0.988%	4	108	-99.751%
2025-12-10	4.0600	4.1500	4.0000	4.0500	-2.410%	12	108	-99.753%
2025-12-09	4.2500	4.2500	4.1500	4.1500	+2.723%	6	108	-99.759%
2025-12-08	3.9600	4.0500	3.9500	4.0400	-13.305%	28	103	-99.752%
2025-12-03	4.6600	4.6600	4.6600	4.6600	+5.909%	1	103	-99.785%
2025-12-02	4.4000	4.4000	4.4000	4.4000	-14.563%	1	102	-99.773%
2025-11-24	5.1500	5.1500	5.1500	5.1500	+3.622%	5	103	-99.806%
2025-11-20	4.9700	4.9700	4.9700	4.9700	+2.899%	5	106	-99.799%
2025-11-18	4.7500	4.8400	4.7000	4.8300	-8.000%	6	101	-99.793%
2025-11-06	5.2500	5.2500	5.2500	5.2500	+7.143%	1	101	-99.810%
2025-11-05	4.9000	4.9000	4.9000	4.9000	-7.547%	25	100	-99.796%
2025-11-03	5.3000	5.3000	5.3000	5.3000	-16.139%	2	77	-99.811%
2025-10-29	6.3200	6.3200	6.3200	6.3200	-1.250%	50	77	-99.842%
2025-10-20	6.4000	6.4000	6.4000	6.4000	+10.345%	25	27	-99.844%
2025-10-13	5.8000	5.8000	5.8000	5.8000	+6.033%	4	27	-99.828%
2025-10-08	5.4700	5.4700	5.4700	5.4700	+5.192%	1	31	-99.817%
2025-10-07	5.2000	5.2000	5.2000	5.2000	+1.961%	3	30	-99.808%
2025-10-06	5.1500	5.1500	5.1000	5.1000	0.000%	27	27	-99.804%