Dark

TLT20260930C89
TLT Sep 30 2026 89.00 Call (TLT260930C00089000)
option OPRA

EOD

Sep 23, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,522	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	9	4,522	0.000%
2026-09-16	0.0200	0.0200	0.0100	0.0100	0.000%	907	4,547	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,819	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,820	0.000%
2026-09-10	0.0200	0.0200	0.0100	0.0100	-50.000%	14	3,822	0.000%
2026-09-09	0.0300	0.0300	0.0200	0.0200	-33.333%	19	3,827	-50.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	0.000%	33	3,825	-66.667%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	4	3,820	-66.667%
2026-09-03	0.0400	0.0400	0.0400	0.0400	0.000%	3	3,820	-75.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,822	-75.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	+25.000%	10	3,822	-80.000%
2026-08-31	0.0500	0.0500	0.0400	0.0400	-33.333%	36	3,812	-75.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	-25.000%	2	3,811	-83.333%
2026-08-27	0.0800	0.0800	0.0800	0.0800	+14.286%	1	3,809	-87.500%
2026-08-26	0.0800	0.0800	0.0700	0.0700	-30.000%	80	3,809	-85.714%
2026-08-25	0.0800	0.1000	0.0700	0.1000	+42.857%	1,179	3,824	-90.000%
2026-08-24	0.0700	0.0700	0.0700	0.0700	+16.667%	57	2,727	-85.714%
2026-08-21	0.0600	0.0600	0.0600	0.0600	0.000%	29	2,695	-83.333%
2026-08-20	0.0500	0.0600	0.0500	0.0600	0.000%	2	2,690	-83.333%
2026-08-19	0.0500	0.0700	0.0500	0.0600	+20.000%	254	2,690	-83.333%
2026-08-18	0.0500	0.0500	0.0500	0.0500	+66.667%	10	2,533	-80.000%
2026-08-17	0.0400	0.0400	0.0300	0.0300	-25.000%	9	2,543	-66.667%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,548	-75.000%
2026-08-13	0.0500	0.0600	0.0400	0.0500	0.000%	25	2,549	-80.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-28.571%	52	2,552	-80.000%
2026-08-11	0.0700	0.0700	0.0700	0.0700	+40.000%	3	2,596	-85.714%
2026-08-10	0.0600	0.0600	0.0500	0.0500	-28.571%	45	2,497	-80.000%
2026-08-06	0.1000	0.1000	0.0700	0.0700	-22.222%	43	2,506	-85.714%
2026-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	1	2,549	-88.889%
2026-08-04	0.0800	0.0900	0.0800	0.0900	+12.500%	4	2,548	-88.889%
2026-08-03	0.0800	0.0900	0.0800	0.0800	-11.111%	56	2,547	-87.500%
2026-07-31	0.1000	0.1000	0.0900	0.0900	-18.182%	84	2,549	-88.889%
2026-07-30	0.1200	0.1300	0.1100	0.1100	0.000%	26	2,582	-90.909%
2026-07-29	0.1800	0.1800	0.1100	0.1100	-45.000%	27	2,587	-90.909%
2026-07-28	0.1700	0.2000	0.1700	0.2000	+11.111%	760	2,562	-95.000%
2026-07-27	0.1600	0.1800	0.1600	0.1800	+5.882%	377	2,667	-94.444%
2026-07-24	0.1800	0.1900	0.1600	0.1700	-10.526%	140	2,767	-94.118%
2026-07-23	0.1800	0.1900	0.1800	0.1900	-5.000%	1,082	2,789	-94.737%
2026-07-22	0.2000	0.2100	0.2000	0.2000	+11.111%	475	3,045	-95.000%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-5.263%	5	3,108	-94.444%
2026-07-20	0.2400	0.2400	0.1900	0.1900	-32.143%	842	3,108	-94.737%
2026-07-17	0.2900	0.3200	0.2800	0.2800	+21.739%	659	3,512	-96.429%
2026-07-16	0.2100	0.2300	0.2100	0.2300	-11.538%	10	3,587	-95.652%
2026-07-15	0.2800	0.2800	0.2500	0.2600	-13.333%	278	3,582	-96.154%
2026-07-14	0.3200	0.3300	0.2900	0.3000	0.000%	39	3,594	-96.667%
2026-07-13	0.3000	0.3200	0.3000	0.3000	-14.286%	32	3,573	-96.667%
2026-07-10	0.3400	0.3500	0.3400	0.3500	-5.405%	14	3,545	-97.143%
2026-07-09	0.3200	0.3700	0.3200	0.3700	+12.121%	10	3,555	-97.297%
2026-07-08	0.3600	0.3600	0.3200	0.3300	-17.500%	197	3,553	-96.970%
2026-07-07	0.4100	0.4200	0.4000	0.4000	-18.367%	22	3,592	-97.500%
2026-07-06	0.4900	0.4900	0.4600	0.4900	-5.769%	29	3,589	-97.959%
2026-07-02	0.5000	0.5200	0.5000	0.5200	-13.333%	23	3,576	-98.077%
2026-07-01	0.5700	0.6000	0.5700	0.6000	-24.051%	21	3,576	-98.333%
2026-06-30	0.8400	0.8700	0.7700	0.7900	-22.549%	562	3,587	-98.734%
2026-06-29	1.0000	1.0200	1.0000	1.0200	+4.082%	21	3,617	-99.020%
2026-06-26	0.9500	0.9900	0.9500	0.9800	-6.667%	27	3,596	-98.980%
2026-06-25	1.2100	1.2400	1.0500	1.0500	-3.670%	80	3,603	-99.048%
2026-06-24	1.0000	1.1000	0.9700	1.0900	+43.421%	71	3,536	-99.083%
2026-06-23	0.7200	0.7700	0.7200	0.7600	+11.765%	513	3,557	-98.684%
2026-06-22	0.7300	0.7400	0.6800	0.6800	-25.275%	707	3,287	-98.529%
2026-06-18	1.0800	1.0800	0.8900	0.9100	+13.750%	590	2,724	-98.901%
2026-06-17	0.8200	0.8300	0.7800	0.8000	-5.882%	719	2,724	-98.750%
2026-06-16	0.7500	0.8500	0.7500	0.8500	+11.842%	16	2,724	-98.824%
2026-06-15	0.7600	0.7600	0.7600	0.7600	-3.797%	9	2,714	-98.684%
2026-06-12	0.7900	0.8000	0.7700	0.7900	-11.236%	20	2,714	-98.734%
2026-06-11	0.7500	0.8900	0.7000	0.8900	+32.836%	55	2,714	-98.876%
2026-06-10	0.6700	0.6700	0.6700	0.6700	-6.944%	5	2,700	-98.507%
2026-06-09	0.7200	0.7200	0.7200	0.7200	+1.408%	5	2,700	-98.611%
2026-06-05	0.6900	0.7100	0.6800	0.7100	-11.250%	74	2,700	-98.592%
2026-06-04	0.8000	0.8000	0.8000	0.8000	+3.896%	1	2,697	-98.750%
2026-06-03	0.7800	0.7900	0.7700	0.7700	-13.483%	13	2,697	-98.701%
2026-06-02	0.9000	0.9000	0.8900	0.8900	+8.537%	12	2,701	-98.876%
2026-06-01	0.7500	0.8200	0.7500	0.8200	-6.818%	29	2,696	-98.780%
2026-05-28	0.8900	0.8900	0.8500	0.8800	+7.317%	1,345	2,701	-98.864%
2026-05-27	0.8300	0.8300	0.8100	0.8200	+2.500%	29	1,392	-98.780%
2026-05-26	0.8700	0.8700	0.8000	0.8000	+9.589%	212	1,368	-98.750%
2026-05-22	0.7600	0.7600	0.7300	0.7300	-3.947%	15	1,161	-98.630%
2026-05-20	0.6400	0.7600	0.6400	0.7600	+20.635%	42	1,160	-98.684%
2026-05-19	0.6300	0.6300	0.6300	0.6300	-14.865%	5	1,120	-98.413%
2026-05-18	0.7400	0.7400	0.7400	0.7400	0.000%	1	1,120	-98.649%
2026-05-15	0.7000	0.7400	0.7000	0.7400	-19.565%	21	1,120	-98.649%
2026-05-14	0.9200	0.9200	0.9200	0.9200	+6.977%	5	1,117	-98.913%
2026-05-13	0.8400	0.8600	0.8400	0.8600	0.000%	6	1,117	-98.837%
2026-05-12	0.8800	0.8800	0.8500	0.8600	-14.000%	414	1,117	-98.837%
2026-05-11	1.0900	1.0900	1.0000	1.0000	-18.033%	336	1,117	-99.000%
2026-05-08	1.2200	1.2200	1.2200	1.2200	-7.576%	20	1,232	-99.180%
2026-05-06	1.3200	1.3200	1.3200	1.3200	+14.783%	3	1,233	-99.242%
2026-05-05	1.1500	1.1500	1.1500	1.1500	+9.524%	1	1,236	-99.130%
2026-05-04	1.1300	1.1300	1.0500	1.0500	-17.969%	2	1,236	-99.048%
2026-05-01	1.2800	1.2800	1.2800	1.2800	+16.364%	4	1,233	-99.219%
2026-04-30	1.1800	1.1800	1.1000	1.1000	-5.172%	7	1,233	-99.091%
2026-04-29	1.1800	1.1800	1.1600	1.1600	-9.375%	5	1,226	-99.138%
2026-04-28	1.2800	1.2800	1.2800	1.2800	-0.775%	3	1,226	-99.219%
2026-04-27	1.3100	1.3100	1.2900	1.2900	-18.868%	2	1,229	-99.225%
2026-04-23	1.5800	1.5900	1.5800	1.5900	-2.454%	5	1,229	-99.371%
2026-04-22	1.6900	1.6900	1.6200	1.6300	-3.550%	40	1,229	-99.387%
2026-04-17	1.6600	1.7200	1.6600	1.6900	+18.182%	4	1,259	-99.408%
2026-04-16	1.5200	1.5200	1.4300	1.4300	-13.333%	4	1,260	-99.301%
2026-04-15	1.7300	1.7300	1.6500	1.6500	+3.125%	4	1,260	-99.394%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-13.043%	1	1,258	-99.375%
2026-04-08	1.8400	1.8400	1.8400	1.8400	-2.128%	1	1,257	-99.457%
2026-04-06	1.8800	1.8800	1.8800	1.8800	-4.082%	10	1,256	-99.468%
2026-04-01	1.9700	1.9700	1.9600	1.9600	-12.108%	3	1,256	-99.490%
2026-03-31	2.2300	2.2300	2.1000	2.2300	-2.193%	8	1,255	-99.552%
2026-03-25	2.3100	2.3300	2.2800	2.2800	+2.242%	316	1,255	-99.561%
2026-03-23	2.1800	2.2500	2.1800	2.2300	+4.206%	30	958	-99.552%
2026-03-20	2.1300	2.1400	2.1100	2.1400	-18.939%	19	948	-99.533%
2026-03-12	2.4300	2.6500	2.4300	2.6400	+4.348%	93	929	-99.621%
2026-03-11	2.5300	2.5600	2.4800	2.5300	-22.154%	37	927	-99.605%
2026-03-09	3.0500	3.2500	3.0500	3.2500	+15.248%	12	908	-99.692%
2026-03-06	2.8200	2.8200	2.8200	2.8200	-9.032%	1	916	-99.645%
2026-03-05	2.9300	3.1200	2.9300	3.1000	-1.587%	89	915	-99.677%
2026-03-04	3.2000	3.2000	3.1500	3.1500	-12.011%	39	827	-99.683%
2026-03-02	3.6900	3.6900	3.5800	3.5800	-1.918%	354	841	-99.721%
2026-02-26	3.6500	3.6500	3.6500	3.6500	+2.817%	225	495	-99.726%
2026-02-24	3.5500	3.5500	3.5500	3.5500	-1.389%	200	624	-99.718%
2026-02-23	3.6000	3.6000	3.6000	3.6000	+9.091%	60	436	-99.722%
2026-02-20	3.1500	3.3000	3.1500	3.3000	-12.000%	85	468	-99.697%
2026-02-18	3.7000	3.7500	3.7000	3.7500	-5.063%	32	408	-99.733%
2026-02-17	3.9400	3.9500	3.9400	3.9500	+5.053%	21	409	-99.747%
2026-02-13	3.8500	3.8500	3.7500	3.7600	+20.513%	14	416	-99.734%
2026-02-10	3.1200	3.1200	3.1200	3.1200	+15.985%	3	416	-99.679%
2026-02-09	2.6900	2.6900	2.6900	2.6900	+17.467%	2	419	-99.628%
2026-02-04	2.2900	2.2900	2.2900	2.2900	+0.881%	30	417	-99.563%
2026-02-03	2.2700	2.2700	2.2700	2.2700	-11.673%	1	429	-99.559%
2026-01-30	2.5700	2.5700	2.5700	2.5700	-12.287%	1	429	-99.611%
2026-01-26	2.9300	2.9300	2.9300	2.9300	+18.623%	8	476	-99.659%
2026-01-22	2.4500	2.4700	2.4500	2.4700	-2.756%	77	484	-99.595%
2026-01-21	2.3600	2.5400	2.3600	2.5400	+4.959%	31	438	-99.606%
2026-01-20	2.3900	2.4200	2.3900	2.4200	-20.915%	13	437	-99.587%
2026-01-15	3.0600	3.0600	3.0600	3.0600	+2.000%	10	428	-99.673%
2026-01-14	3.0100	3.0600	3.0000	3.0000	+7.143%	9	426	-99.667%
2026-01-13	2.7700	2.8000	2.7700	2.8000	-1.754%	345	428	-99.643%
2026-01-09	2.8700	2.8700	2.8500	2.8500	+6.343%	2	247	-99.649%
2026-01-06	2.6500	2.6900	2.6500	2.6800	-3.597%	14	247	-99.627%
2026-01-05	2.7200	2.7800	2.6800	2.7800	+4.906%	10	246	-99.640%
2026-01-02	2.7500	2.7600	2.6100	2.6500	-5.357%	87	246	-99.623%
2025-12-31	2.8000	2.8000	2.8000	2.8000	-6.667%	2	245	-99.643%
2025-12-29	3.0000	3.0000	3.0000	3.0000	+1.010%	3	245	-99.667%
2025-12-26	3.0100	3.0200	2.9500	2.9700	-7.764%	86	245	-99.663%
2025-12-24	3.2600	3.2900	3.2000	3.2200	+7.333%	20	267	-99.689%
2025-12-23	3.0000	3.0000	3.0000	3.0000	+1.695%	1	267	-99.667%
2025-12-22	3.0000	3.0100	2.8700	2.9500	-5.449%	30	267	-99.661%
2025-12-19	3.1900	3.1900	3.0700	3.1200	-7.965%	70	266	-99.679%
2025-12-18	3.3000	3.4500	3.2700	3.3900	+5.280%	70	250	-99.705%
2025-12-17	3.1000	3.2400	3.1000	3.2200	+2.222%	86	239	-99.689%
2025-12-12	3.1500	3.2000	3.1200	3.1500	-11.268%	7	228	-99.683%
2025-12-11	3.6000	3.6400	3.5500	3.5500	-3.794%	6	224	-99.718%
2025-12-10	3.6000	3.7000	3.5600	3.6900	-0.539%	27	224	-99.729%
2025-12-09	3.7100	3.7100	3.7100	3.7100	+3.631%	50	223	-99.730%
2025-12-08	3.5000	3.5800	3.4700	3.5800	-10.276%	9	241	-99.721%
2025-12-04	3.9900	3.9900	3.9900	3.9900	-2.683%	1	243	-99.749%
2025-12-03	4.1000	4.1000	4.1000	4.1000	0.000%	5	242	-99.756%
2025-12-02	3.9500	4.1500	3.9500	4.1000	0.000%	38	237	-99.756%
2025-12-01	4.2000	4.2000	4.1000	4.1000	-12.951%	43	201	-99.756%
2025-11-24	4.7100	4.7100	4.7100	4.7100	+3.744%	10	160	-99.788%
2025-11-20	4.4000	4.5400	4.4000	4.5400	+1.794%	5	150	-99.780%
2025-11-19	4.5000	4.5000	4.4600	4.4600	+2.529%	50	149	-99.776%
2025-11-18	4.4000	4.4000	4.2500	4.3500	+2.353%	4	100	-99.770%
2025-11-14	4.2500	4.2500	4.2500	4.2500	-8.602%	1	101	-99.765%
2025-11-10	4.6500	4.6500	4.6500	4.6500	0.000%	1	100	-99.785%
2025-11-07	4.6500	4.6500	4.6500	4.6500	+4.494%	2	100	-99.785%
2025-11-05	4.3100	4.4500	4.3000	4.4500	-8.247%	8	100	-99.775%
2025-11-04	4.8500	4.8500	4.8500	4.8500	-6.008%	1	99	-99.794%
2025-10-31	5.1000	5.1600	5.1000	5.1600	-11.340%	6	99	-99.806%
2025-10-27	5.5600	5.8200	5.5600	5.8200	+1.217%	11	116	-99.828%
2025-10-23	5.7900	5.7900	5.7500	5.7500	-4.959%	4	116	-99.826%
2025-10-22	6.0500	6.0500	6.0500	6.0500	+5.217%	1	118	-99.835%
2025-10-20	5.8500	5.8500	5.7500	5.7500	+6.481%	11	119	-99.826%
2025-10-16	5.4000	5.4000	5.4000	5.4000	-0.917%	1	119	-99.815%
2025-10-15	5.8100	5.8100	5.4500	5.4500	+0.926%	23	118	-99.817%
2025-10-13	5.2000	5.4000	5.2000	5.4000	+10.204%	5	98	-99.815%
2025-10-09	4.8500	4.9000	4.8500	4.9000	+0.616%	21	98	-99.796%
2025-10-08	4.9500	4.9500	4.8700	4.8700	+1.458%	12	77	-99.795%
2025-10-07	4.7500	4.8500	4.6500	4.8000	+4.121%	46	77	-99.792%
2025-10-06	4.7000	4.7000	4.6000	4.6100	-3.958%	11	32	-99.783%
2025-10-03	5.0500	5.0500	4.8000	4.8000	-4.000%	16	22	-99.792%
2025-10-02	5.1000	5.1000	4.9800	5.0000	0.000%	22	21	-99.800%