Dark

TLT20260930C90
TLT Sep 30 2026 90.00 Call (TLT260930C00090000)
option OPRA

EOD

Aug 5, 2026

0.0700+16.667%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0700	0.0600	0.0700	+16.667%	3	8,994	0.000%
2026-08-04	0.0600	0.0700	0.0500	0.0600	0.000%	63	8,993	+16.667%
2026-08-03	0.0600	0.0600	0.0500	0.0600	-14.286%	78	8,956	+16.667%
2026-07-31	0.0800	0.0800	0.0500	0.0700	-22.222%	14	8,889	0.000%
2026-07-30	0.0900	0.0900	0.0800	0.0900	+12.500%	111	8,886	-22.222%
2026-07-29	0.1300	0.1300	0.0800	0.0800	-42.857%	71	8,800	-12.500%
2026-07-28	0.1200	0.1400	0.1200	0.1400	+7.692%	150	8,788	-50.000%
2026-07-27	0.1200	0.1300	0.1200	0.1300	+18.182%	12	8,912	-46.154%
2026-07-24	0.1300	0.1300	0.1100	0.1100	-21.429%	108	8,919	-36.364%
2026-07-23	0.1300	0.1400	0.1300	0.1400	0.000%	533	8,979	-50.000%
2026-07-22	0.1400	0.1500	0.1400	0.1400	0.000%	302	9,256	-50.000%
2026-07-21	0.1300	0.1400	0.1300	0.1400	0.000%	121	10,035	-50.000%
2026-07-20	0.1800	0.1800	0.1300	0.1400	-26.316%	1,331	9,967	-50.000%
2026-07-17	0.1900	0.2200	0.1900	0.1900	+18.750%	771	9,970	-63.158%
2026-07-16	0.1500	0.1600	0.1500	0.1600	-11.111%	92	9,932	-56.250%
2026-07-15	0.2000	0.2000	0.1800	0.1800	-18.182%	32	9,912	-61.111%
2026-07-14	0.2200	0.2500	0.2000	0.2200	0.000%	139	9,917	-68.182%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-8.333%	10	9,917	-68.182%
2026-07-10	0.2500	0.2500	0.2400	0.2400	-11.111%	112	9,907	-70.833%
2026-07-09	0.2400	0.2700	0.2300	0.2700	+3.846%	76	9,924	-74.074%
2026-07-08	0.2700	0.2700	0.2500	0.2600	-10.345%	231	9,883	-73.077%
2026-07-07	0.3200	0.3200	0.2800	0.2900	-17.143%	55	9,770	-75.862%
2026-07-06	0.3500	0.3500	0.3300	0.3500	-2.778%	74	9,744	-80.000%
2026-07-02	0.3600	0.4000	0.3400	0.3600	-10.000%	144	9,736	-80.556%
2026-07-01	0.4100	0.4400	0.4000	0.4000	-21.569%	192	9,736	-82.500%
2026-06-30	0.6100	0.6100	0.5100	0.5100	-30.137%	1,071	9,742	-86.275%
2026-06-29	0.7200	0.7300	0.6900	0.7300	+2.817%	26	10,330	-90.411%
2026-06-26	0.6700	0.7300	0.6500	0.7100	-5.333%	31	10,324	-90.141%
2026-06-25	0.8600	0.9200	0.7500	0.7500	-7.407%	1,040	10,399	-90.667%
2026-06-24	0.6500	0.8200	0.6500	0.8100	+47.273%	341	10,727	-91.358%
2026-06-23	0.5100	0.5500	0.5100	0.5500	+12.245%	538	10,678	-87.273%
2026-06-22	0.5200	0.5300	0.4800	0.4900	-23.438%	783	10,432	-85.714%
2026-06-18	0.7800	0.8000	0.6400	0.6400	+4.918%	611	9,830	-89.063%
2026-06-17	0.6200	0.6200	0.5400	0.6100	+1.667%	866	9,830	-88.525%
2026-06-16	0.5400	0.6200	0.5400	0.6000	+13.208%	64	9,830	-88.333%
2026-06-15	0.5800	0.5800	0.5300	0.5300	-8.621%	58	8,980	-86.792%
2026-06-12	0.5500	0.5800	0.5500	0.5800	-13.433%	1,001	8,980	-87.931%
2026-06-11	0.5300	0.6700	0.5300	0.6700	+31.373%	123	8,980	-89.552%
2026-06-10	0.5400	0.5400	0.5100	0.5100	-5.556%	104	9,007	-86.275%
2026-06-09	0.5300	0.5500	0.5100	0.5400	+3.846%	153	9,091	-87.037%
2026-06-08	0.5600	0.5600	0.5100	0.5200	-7.143%	191	9,168	-86.538%
2026-06-05	0.4900	0.5600	0.4900	0.5600	-8.197%	22	9,242	-87.500%
2026-06-04	0.6100	0.6100	0.6100	0.6100	+5.172%	5	9,231	-88.525%
2026-06-03	0.5900	0.5900	0.5700	0.5800	-7.937%	17	9,231	-87.931%
2026-06-02	0.6600	0.6600	0.6300	0.6300	+3.279%	11	9,229	-88.889%
2026-06-01	0.5700	0.6100	0.5600	0.6100	+3.390%	254	9,228	-88.525%
2026-05-29	0.6600	0.6600	0.5900	0.5900	-11.940%	383	9,342	-88.136%
2026-05-28	0.6200	0.6800	0.6200	0.6700	+8.065%	1,340	9,480	-89.552%
2026-05-27	0.6400	0.6400	0.6200	0.6200	-1.587%	21	8,949	-88.710%
2026-05-26	0.6700	0.6800	0.6200	0.6300	+6.780%	283	8,956	-88.889%
2026-05-22	0.5500	0.6000	0.5500	0.5900	-1.667%	23	8,894	-88.136%
2026-05-21	0.5300	0.6200	0.5300	0.6000	-1.639%	51	8,879	-88.333%
2026-05-20	0.5100	0.6300	0.5000	0.6100	+17.308%	106	8,879	-88.525%
2026-05-19	0.5200	0.5400	0.4700	0.5200	-13.333%	311	8,893	-86.538%
2026-05-18	0.5700	0.6000	0.5500	0.6000	+7.143%	39	8,893	-88.333%
2026-05-15	0.5600	0.6000	0.5500	0.5600	-15.152%	177	8,893	-87.500%
2026-05-14	0.7300	0.7400	0.6600	0.6600	0.000%	45	8,908	-89.394%
2026-05-13	0.6600	0.6700	0.6500	0.6600	+1.538%	43	8,873	-89.394%
2026-05-12	0.7100	0.7100	0.6500	0.6500	-16.667%	224	8,873	-89.231%
2026-05-11	0.8300	0.8400	0.7800	0.7800	-19.588%	145	8,873	-91.026%
2026-05-08	0.9800	0.9900	0.9700	0.9700	+10.227%	135	8,766	-92.784%
2026-05-07	0.8800	0.8800	0.8800	0.8800	-16.190%	6	8,742	-92.045%
2026-05-06	1.0300	1.0600	1.0200	1.0500	+15.385%	151	8,752	-93.333%
2026-05-05	0.8600	0.9100	0.8600	0.9100	+10.976%	37	8,631	-92.308%
2026-05-04	0.8600	0.8600	0.8200	0.8200	-16.327%	59	8,630	-91.463%
2026-05-01	0.9200	0.9800	0.9200	0.9800	+4.255%	2,056	8,589	-92.857%
2026-04-30	0.9400	0.9500	0.9400	0.9400	-3.093%	121	8,589	-92.553%
2026-04-29	0.9400	0.9700	0.9200	0.9700	-3.000%	56	8,681	-92.784%
2026-04-28	0.9800	1.0100	0.9700	1.0000	-1.961%	64	8,665	-93.000%
2026-04-27	1.0400	1.0400	1.0200	1.0200	-11.304%	17	8,673	-93.137%
2026-04-24	1.1200	1.1700	1.1100	1.1500	-1.709%	88	8,684	-93.913%
2026-04-23	1.1900	1.1900	1.1700	1.1700	-5.645%	3	8,619	-94.017%
2026-04-22	1.2500	1.2500	1.2400	1.2400	+3.333%	4	8,619	-94.355%
2026-04-21	1.3100	1.3100	1.2000	1.2000	-7.692%	62	8,621	-94.167%
2026-04-20	1.3800	1.3800	1.2300	1.3000	-3.704%	136	8,657	-94.615%
2026-04-17	1.3500	1.3800	1.3400	1.3500	+16.379%	19	8,760	-94.815%
2026-04-16	1.2500	1.2500	1.1600	1.1600	-13.433%	40	8,774	-93.966%
2026-04-15	1.3400	1.3400	1.3400	1.3400	-6.944%	5	8,789	-94.776%
2026-04-14	1.3600	1.4400	1.3600	1.4400	+8.271%	101	8,789	-95.139%
2026-04-13	1.2500	1.3300	1.2500	1.3300	+7.258%	17	8,805	-94.737%
2026-04-10	1.2500	1.2700	1.2200	1.2400	-6.061%	184	8,806	-94.355%
2026-04-09	1.3200	1.4500	1.3200	1.3200	-10.811%	158	8,743	-94.697%
2026-04-08	1.6000	1.6000	1.4800	1.4800	-6.918%	25	8,664	-95.270%
2026-04-07	1.4500	1.5900	1.3900	1.5900	+1.274%	138	8,670	-95.597%
2026-04-06	1.5200	1.5900	1.5000	1.5700	-4.848%	96	8,558	-95.541%
2026-04-02	1.5400	1.6600	1.5400	1.6500	+10.000%	70	8,556	-95.758%
2026-04-01	1.6800	1.6800	1.5000	1.5000	-10.180%	407	8,556	-95.333%
2026-03-31	1.7600	1.7800	1.6700	1.6700	-10.215%	112	8,386	-95.808%
2026-03-30	1.8800	1.9300	1.8200	1.8600	+14.815%	21	8,275	-96.237%
2026-03-27	1.5700	1.7000	1.5700	1.6200	-7.429%	81	8,280	-95.679%
2026-03-26	1.8000	1.8000	1.7200	1.7500	-7.895%	22	8,217	-96.000%
2026-03-25	1.9500	1.9500	1.9000	1.9000	+7.345%	36	8,217	-96.316%
2026-03-24	1.6600	1.7700	1.6200	1.7700	-5.348%	167	8,244	-96.045%
2026-03-23	1.8000	1.8700	1.7700	1.8700	+0.538%	120	8,194	-96.257%
2026-03-20	1.9300	1.9300	1.7800	1.8600	-15.837%	877	8,195	-96.237%
2026-03-19	1.9900	2.2600	1.9900	2.2100	+13.333%	131	7,986	-96.833%
2026-03-18	2.0400	2.0800	1.9500	1.9500	-8.019%	109	7,995	-96.410%
2026-03-17	2.1400	2.1400	2.1200	2.1200	-0.469%	7	7,903	-96.698%
2026-03-16	2.1200	2.2200	2.0900	2.1300	+4.412%	60	7,901	-96.714%
2026-03-13	2.2000	2.2000	2.0200	2.0400	-9.333%	104	7,906	-96.569%
2026-03-12	2.0700	2.2500	2.0500	2.2500	+2.740%	342	7,842	-96.889%
2026-03-11	2.2100	2.2100	2.1000	2.1900	-10.976%	467	7,754	-96.804%
2026-03-10	2.6100	2.6200	2.4600	2.4600	-16.041%	100	7,349	-97.154%
2026-03-09	2.5200	2.9300	2.5200	2.9300	+10.985%	57	7,300	-97.611%
2026-03-06	2.4400	2.6400	2.4200	2.6400	0.000%	100	7,283	-97.348%
2026-03-05	2.4900	2.6700	2.4500	2.6400	-2.583%	183	7,185	-97.348%
2026-03-04	2.8000	2.8600	2.7100	2.7100	-9.667%	839	7,046	-97.417%
2026-03-03	2.7400	3.0300	2.7200	3.0000	+0.334%	37	7,422	-97.667%
2026-03-02	3.3500	3.3500	2.9900	2.9900	-13.333%	33	7,388	-97.659%
2026-02-27	3.4300	3.5000	3.3500	3.4500	+11.290%	73	7,379	-97.971%
2026-02-26	3.0500	3.1200	3.0500	3.1000	+1.307%	53	7,380	-97.742%
2026-02-25	2.9600	3.0900	2.9600	3.0600	-1.608%	27	7,314	-97.712%
2026-02-24	3.0500	3.1100	3.0500	3.1100	-1.893%	3	7,314	-97.749%
2026-02-23	3.0000	3.1700	2.9400	3.1700	+8.191%	5	7,313	-97.792%
2026-02-20	2.7700	2.9300	2.6900	2.9300	-5.484%	203	7,311	-97.611%
2026-02-19	3.0800	3.1000	3.0800	3.1000	0.000%	6	7,134	-97.742%
2026-02-18	3.2500	3.2600	3.1000	3.1000	-7.463%	13	7,133	-97.742%
2026-02-17	3.3500	3.5000	3.3500	3.3500	+1.515%	20	7,131	-97.910%
2026-02-13	3.3500	3.3700	3.2000	3.3000	+7.143%	315	7,119	-97.879%
2026-02-12	2.6900	3.0800	2.6900	3.0800	+20.784%	154	7,119	-97.727%
2026-02-11	2.5100	2.5500	2.5100	2.5500	-6.593%	13	7,114	-97.255%
2026-02-10	2.5900	2.7300	2.5900	2.7300	+18.182%	81	7,115	-97.436%
2026-02-09	2.2100	2.3100	2.2100	2.3100	-1.282%	6	7,095	-96.970%
2026-02-06	2.3200	2.3400	2.2600	2.3400	-2.500%	95	7,095	-97.009%
2026-02-05	2.1200	2.4000	2.1200	2.4000	+20.603%	112	7,031	-97.083%
2026-02-04	1.9500	2.0400	1.9500	1.9900	-1.970%	92	7,017	-96.482%
2026-02-03	1.9400	2.0400	1.9200	2.0300	+0.495%	99	7,059	-96.552%
2026-02-02	2.2100	2.2100	2.0200	2.0200	-9.009%	340	7,100	-96.535%
2026-01-30	2.2000	2.2600	2.1500	2.2200	-5.532%	211	6,985	-96.847%
2026-01-29	2.0900	2.3600	2.0900	2.3500	+3.982%	20	6,987	-97.021%
2026-01-28	2.1800	2.2700	2.1800	2.2600	-1.310%	80	6,991	-96.903%
2026-01-27	2.4200	2.4200	2.2900	2.2900	-6.148%	36	6,985	-96.943%
2026-01-26	2.5200	2.5600	2.4400	2.4400	+2.092%	106	6,982	-97.131%
2026-01-23	2.2900	2.4000	2.2000	2.3900	+7.658%	28	6,881	-97.071%
2026-01-22	2.1100	2.2500	2.1000	2.2200	+1.370%	202	6,894	-96.847%
2026-01-21	2.0600	2.1900	2.0000	2.1900	+5.288%	803	6,871	-96.804%
2026-01-20	2.0300	2.1400	2.0100	2.0800	-11.864%	192	6,388	-96.635%
2026-01-16	2.4700	2.4900	2.3600	2.3600	-8.880%	35	6,454	-97.034%
2026-01-15	2.6200	2.6200	2.5900	2.5900	-0.385%	10	6,454	-97.297%
2026-01-14	2.5200	2.6500	2.5200	2.6000	+9.244%	18	6,454	-97.308%
2026-01-13	2.3800	2.4300	2.3000	2.3800	+1.709%	1,812	6,455	-97.059%
2026-01-12	2.2400	2.4200	2.2400	2.3400	-5.263%	57	5,868	-97.009%
2026-01-09	2.2300	2.5000	2.2300	2.4700	+7.860%	122	5,900	-97.166%
2026-01-08	2.3300	2.3500	2.2700	2.2900	-10.547%	74	5,875	-96.943%
2026-01-07	2.5200	2.5800	2.3700	2.5600	+12.281%	190	5,919	-97.266%
2026-01-06	2.2700	2.2900	2.1800	2.2800	-2.564%	83	6,007	-96.930%
2026-01-05	2.3300	2.4200	2.2700	2.3400	+0.862%	395	6,046	-97.009%
2026-01-02	2.0100	2.4200	2.0100	2.3200	-2.929%	622	6,046	-96.983%
2025-12-31	2.4300	2.6000	2.2900	2.3900	-6.275%	1,287	6,627	-97.071%
2025-12-30	2.5800	2.6500	2.4400	2.5500	-3.409%	588	6,627	-97.255%
2025-12-29	2.6600	2.7100	2.5500	2.6400	+3.529%	1,152	6,866	-97.348%
2025-12-26	2.7900	2.7900	2.5100	2.5500	-8.929%	266	7,456	-97.255%
2025-12-24	2.7000	2.8500	2.6500	2.8000	+8.949%	222	7,468	-97.500%
2025-12-23	2.4500	2.6300	2.4500	2.5700	+1.581%	102	7,468	-97.276%
2025-12-22	2.7000	2.7000	2.5000	2.5300	-6.296%	337	7,511	-97.233%
2025-12-19	2.7500	2.7800	2.6200	2.7000	-8.784%	236	7,711	-97.407%
2025-12-18	2.8900	2.9700	2.8800	2.9600	+5.714%	128	7,639	-97.635%
2025-12-17	2.7500	2.8700	2.7500	2.8000	-1.408%	142	7,705	-97.500%
2025-12-16	2.6100	2.8800	2.6000	2.8400	+5.185%	60	7,615	-97.535%
2025-12-15	2.8700	2.9000	2.7000	2.7000	0.000%	160	7,630	-97.407%
2025-12-12	2.7700	2.8200	2.7000	2.7000	-15.625%	435	7,637	-97.407%
2025-12-11	3.4500	3.4500	3.1000	3.2000	-0.621%	107	7,429	-97.813%
2025-12-10	3.2400	3.3500	3.1000	3.2200	-0.923%	55	7,508	-97.826%
2025-12-09	3.2500	3.3000	3.1500	3.2500	+3.175%	79	7,465	-97.846%
2025-12-08	3.3500	3.3500	3.0100	3.1500	-4.545%	228	7,466	-97.778%
2025-12-05	3.4500	3.4800	3.2500	3.3000	-4.348%	67	7,553	-97.879%
2025-12-04	3.5700	3.5700	3.4500	3.4500	-8.000%	39	7,536	-97.971%
2025-12-03	3.7000	3.7900	3.6000	3.7500	+4.749%	46	7,529	-98.133%
2025-12-02	3.5300	3.7000	3.4500	3.5800	-3.243%	80	7,493	-98.045%
2025-12-01	3.5900	3.9500	3.5900	3.7000	-11.905%	229	7,484	-98.108%
2025-11-28	4.3500	4.5000	4.0500	4.2000	-5.618%	80	7,324	-98.333%
2025-11-26	4.3000	4.4500	4.1100	4.4500	+3.488%	117	7,258	-98.427%
2025-11-25	4.4000	4.4500	4.2000	4.3000	+1.415%	216	7,258	-98.372%
2025-11-24	4.2000	4.3000	4.1400	4.2400	+5.736%	1,012	7,068	-98.349%
2025-11-21	4.1500	4.1500	3.9000	4.0100	-0.743%	178	6,174	-98.254%
2025-11-20	3.8700	4.1000	3.8700	4.0400	+4.935%	123	6,147	-98.267%
2025-11-19	4.0000	4.0000	3.8500	3.8500	-3.750%	78	6,139	-98.182%
2025-11-18	4.0500	4.1000	3.8300	4.0000	+2.564%	80	6,110	-98.250%
2025-11-17	3.9500	4.0000	3.9000	3.9000	+1.299%	121	6,123	-98.205%
2025-11-14	4.1000	4.2500	3.7500	3.8500	-7.229%	219	6,168	-98.182%
2025-11-13	4.3200	4.3400	4.0700	4.1500	-6.742%	231	6,109	-98.313%
2025-11-12	4.4500	4.6000	4.3500	4.4500	+0.451%	115	6,295	-98.427%
2025-11-11	4.4500	4.4500	4.4000	4.4300	+6.747%	22	6,337	-98.420%
2025-11-10	4.2500	4.2500	4.1500	4.1500	-2.353%	63	6,327	-98.313%
2025-11-07	4.3900	4.4500	4.1900	4.2500	-3.409%	330	6,361	-98.353%
2025-11-06	4.2000	4.4800	4.2000	4.4000	+11.392%	149	6,421	-98.409%
2025-11-05	4.2000	4.2000	3.9400	3.9500	-11.830%	188	6,466	-98.228%
2025-11-04	4.4000	4.5500	4.3500	4.4800	+4.186%	27	6,483	-98.438%
2025-11-03	4.3900	4.4000	4.2500	4.3000	-5.495%	195	6,365	-98.372%
2025-10-31	4.7000	4.7200	4.5000	4.5500	-3.191%	100	6,365	-98.462%
2025-10-30	4.5900	4.9000	4.5900	4.7000	-5.433%	77	6,423	-98.511%
2025-10-29	5.4000	5.4000	4.9600	4.9700	-9.636%	82	6,482	-98.592%
2025-10-28	5.4000	5.5000	5.4000	5.5000	+3.383%	45	6,514	-98.727%
2025-10-27	5.1500	5.3200	5.0000	5.3200	+2.308%	158	6,605	-98.684%
2025-10-24	5.3000	5.3000	5.0000	5.2000	-0.574%	149	6,605	-98.654%
2025-10-23	5.4500	5.4500	5.2000	5.2300	-7.105%	98	6,691	-98.662%
2025-10-22	5.7000	5.7500	5.5000	5.6300	-0.530%	92	6,737	-98.757%
2025-10-21	5.7000	5.8000	5.6000	5.6600	+5.794%	107	6,746	-98.763%
2025-10-20	5.3000	5.3500	5.2000	5.3500	+2.294%	103	6,669	-98.692%
2025-10-17	5.3500	5.9000	5.0500	5.2300	-4.388%	138	6,755	-98.662%
2025-10-16	4.9500	5.5100	4.9000	5.4700	+8.317%	361	6,828	-98.720%
2025-10-15	5.2000	5.4500	4.9500	5.0500	-2.885%	854	6,817	-98.614%
2025-10-14	5.0300	5.2500	5.0000	5.2000	+3.792%	714	6,017	-98.654%
2025-10-13	4.8500	5.0100	4.6000	5.0100	-2.718%	600	5,552	-98.603%
2025-10-10	4.8200	5.2000	4.7000	5.1500	+14.955%	451	5,904	-98.641%
2025-10-09	4.4500	4.5000	4.3400	4.4800	-0.444%	444	6,106	-98.438%
2025-10-08	4.6000	4.6000	4.4000	4.5000	+2.273%	1,190	5,803	-98.444%
2025-10-07	4.3000	4.4500	4.2000	4.4000	+5.516%	1,717	4,697	-98.409%
2025-10-06	4.1000	4.3000	4.0500	4.1700	-4.577%	1,648	3,310	-98.321%
2025-10-03	4.6000	4.6000	4.3500	4.3700	-3.532%	671	1,760	-98.398%
2025-10-02	4.4800	4.6000	4.4500	4.5300	+4.138%	1,192	1,104	-98.455%
2025-10-01	4.5800	4.5800	4.3300	4.3500	0.000%	75	0	-98.391%