Dark

TLT20260930C91
TLT Sep 30 2026 91.00 Call (TLT260930C00091000)
option OPRA

EOD

Aug 5, 2026

0.04000.000%(0.0000)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0500	0.0400	0.0400	0.000%	121	2,316	0.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-42.857%	3	2,301	0.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,301	-42.857%
2026-07-29	0.0900	0.0900	0.0600	0.0600	-40.000%	82	2,302	-33.333%
2026-07-28	0.1000	0.1000	0.0900	0.1000	0.000%	47	2,345	-60.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	5	2,326	-60.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	0.000%	21	2,326	-60.000%
2026-07-21	0.1000	0.1100	0.1000	0.1000	0.000%	31	2,357	-60.000%
2026-07-20	0.1300	0.1300	0.1000	0.1000	-33.333%	55	2,339	-60.000%
2026-07-17	0.1500	0.1600	0.1500	0.1500	+25.000%	56	2,292	-73.333%
2026-07-16	0.1200	0.1200	0.1200	0.1200	-14.286%	5	2,294	-66.667%
2026-07-15	0.1600	0.1600	0.1400	0.1400	-12.500%	255	2,294	-71.429%
2026-07-14	0.1700	0.1800	0.1600	0.1600	-15.789%	17	2,293	-75.000%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-5.000%	10	2,288	-78.947%
2026-07-09	0.2000	0.2000	0.2000	0.2000	+5.263%	2	2,293	-80.000%
2026-07-08	0.2000	0.2000	0.1900	0.1900	-13.636%	67	2,291	-78.947%
2026-07-07	0.2300	0.2300	0.2200	0.2200	-12.000%	19	2,286	-81.818%
2026-07-06	0.2400	0.2500	0.2400	0.2500	-7.407%	14	2,277	-84.000%
2026-07-02	0.2600	0.2700	0.2600	0.2700	-10.000%	12	2,286	-85.185%
2026-07-01	0.3000	0.3100	0.2700	0.3000	-26.829%	310	2,286	-86.667%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-19.608%	10	2,123	-90.244%
2026-06-29	0.5100	0.5100	0.5100	0.5100	-12.069%	4	2,133	-92.157%
2026-06-25	0.6100	0.6100	0.5800	0.5800	-1.695%	11	2,129	-93.103%
2026-06-24	0.3500	0.5900	0.3500	0.5900	+59.459%	68	2,125	-93.220%
2026-06-23	0.3700	0.3700	0.3700	0.3700	+5.714%	1	2,072	-89.189%
2026-06-22	0.3700	0.3700	0.3500	0.3500	-22.222%	30	2,073	-88.571%
2026-06-18	0.5300	0.5300	0.4500	0.4500	+4.651%	64	2,021	-91.111%
2026-06-17	0.4400	0.4400	0.4300	0.4300	-2.273%	11	2,021	-90.698%
2026-06-16	0.4000	0.4500	0.4000	0.4400	+12.821%	61	2,021	-90.909%
2026-06-15	0.4500	0.4500	0.3900	0.3900	-7.143%	29	1,940	-89.744%
2026-06-12	0.4100	0.4200	0.4100	0.4200	-16.000%	10	1,940	-90.476%
2026-06-11	0.4100	0.5000	0.4000	0.5000	+21.951%	139	1,940	-92.000%
2026-06-10	0.4200	0.4200	0.4100	0.4100	-4.651%	54	1,938	-90.244%
2026-06-09	0.3900	0.4300	0.3900	0.4300	+2.381%	23	1,972	-90.698%
2026-06-08	0.4300	0.4300	0.4200	0.4200	+7.692%	70	1,971	-90.476%
2026-06-05	0.3800	0.3900	0.3800	0.3900	-13.333%	3	1,993	-89.744%
2026-06-04	0.4500	0.4500	0.4500	0.4500	-6.250%	20	1,996	-91.111%
2026-06-02	0.5400	0.5400	0.4800	0.4800	+14.286%	27	2,006	-91.667%
2026-06-01	0.4100	0.4300	0.4100	0.4200	-8.696%	179	2,021	-90.476%
2026-05-29	0.5000	0.5000	0.4600	0.4600	-11.538%	234	2,193	-91.304%
2026-05-28	0.5200	0.5200	0.5200	0.5200	+10.638%	2	2,352	-92.308%
2026-05-22	0.4700	0.4700	0.4700	0.4700	+4.444%	5	2,352	-91.489%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-6.250%	1	2,352	-91.111%
2026-05-20	0.4800	0.4800	0.4800	0.4800	+20.000%	1	2,352	-91.667%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-16.667%	8	2,352	-90.000%
2026-05-15	0.4600	0.4800	0.4600	0.4800	-9.434%	2	2,352	-91.667%
2026-05-13	0.5300	0.5300	0.5300	0.5300	-13.115%	1	2,347	-92.453%
2026-05-11	0.6200	0.6300	0.6100	0.6100	-24.691%	2,100	2,347	-93.443%
2026-05-07	0.8100	0.8100	0.8100	0.8100	+15.714%	8	2,575	-95.062%
2026-05-05	0.7000	0.7000	0.7000	0.7000	+4.478%	26	2,576	-94.286%
2026-05-04	0.6800	0.6800	0.6500	0.6700	-12.987%	58	2,580	-94.030%
2026-05-01	0.7700	0.7700	0.7700	0.7700	+4.054%	1	2,561	-94.805%
2026-04-30	0.7400	0.7400	0.7400	0.7400	-2.632%	10	2,561	-94.595%
2026-04-29	0.7600	0.7600	0.7300	0.7600	-3.797%	42	2,572	-94.737%
2026-04-27	0.7900	0.7900	0.7900	0.7900	-13.187%	10	2,542	-94.937%
2026-04-24	0.9500	0.9600	0.9100	0.9100	-11.650%	2,102	2,552	-95.604%
2026-04-20	1.1200	1.1300	1.0300	1.0300	-2.830%	144	936	-96.117%
2026-04-17	1.0700	1.0700	1.0500	1.0600	+13.978%	174	1,078	-96.226%
2026-04-16	0.9800	0.9800	0.9300	0.9300	-15.455%	6	936	-95.699%
2026-04-15	1.1100	1.1100	1.1000	1.1000	-1.786%	31	935	-96.364%
2026-04-14	1.0700	1.1200	1.0700	1.1200	+10.891%	20	956	-96.429%
2026-04-13	1.0100	1.0100	1.0100	1.0100	-11.404%	14	953	-96.040%
2026-04-07	1.1400	1.1400	1.1400	1.1400	-16.788%	6	953	-96.491%
2026-04-02	1.3700	1.3700	1.3600	1.3700	0.000%	6	953	-97.080%
2026-04-01	1.3700	1.3700	1.3700	1.3700	-7.432%	10	953	-97.080%
2026-03-31	1.4800	1.4800	1.4800	1.4800	-8.075%	10	953	-97.297%
2026-03-30	1.6100	1.6100	1.6100	1.6100	-0.617%	5	943	-97.516%
2026-03-25	1.6200	1.6200	1.6200	1.6200	+6.579%	7	938	-97.531%
2026-03-23	1.5200	1.5200	1.5200	1.5200	-3.185%	25	931	-97.368%
2026-03-20	1.6300	1.6300	1.5200	1.5700	-14.674%	496	956	-97.452%
2026-03-19	1.6800	1.8400	1.6800	1.8400	+12.195%	9	1,378	-97.826%
2026-03-18	1.7600	1.7700	1.6400	1.6400	-5.747%	251	1,378	-97.561%
2026-03-13	1.7900	1.7900	1.7400	1.7400	-10.309%	19	1,128	-97.701%
2026-03-12	1.9400	1.9400	1.9400	1.9400	+6.593%	340	1,129	-97.938%
2026-03-11	1.8200	1.8200	1.8200	1.8200	-12.919%	11	1,399	-97.802%
2026-03-10	2.2300	2.2300	2.0900	2.0900	-7.111%	4	1,388	-98.086%
2026-03-09	2.2500	2.2500	2.2500	2.2500	+10.294%	2	1,390	-98.222%
2026-03-06	2.0400	2.0400	2.0400	2.0400	-2.857%	2	1,388	-98.039%
2026-03-05	2.1000	2.1000	2.1000	2.1000	-9.483%	5	1,388	-98.095%
2026-03-04	2.3800	2.3800	2.3200	2.3200	-7.937%	183	1,388	-98.276%
2026-03-03	2.4000	2.5200	2.4000	2.5200	-0.787%	2	1,388	-98.413%
2026-03-02	2.8100	2.8100	2.5400	2.5400	-13.605%	5	1,387	-98.425%
2026-02-27	2.9200	2.9500	2.9200	2.9400	+11.364%	12	1,387	-98.639%
2026-02-25	2.4900	2.6400	2.4900	2.6400	+0.763%	11	1,381	-98.485%
2026-02-24	2.8000	2.8000	2.6200	2.6200	0.000%	17	1,381	-98.473%
2026-02-19	2.6200	2.6200	2.6200	2.6200	-7.420%	40	1,381	-98.473%
2026-02-18	2.8300	2.8300	2.8300	2.8300	+5.204%	45	1,421	-98.587%
2026-02-12	2.5100	2.6900	2.5100	2.6900	+16.957%	16	1,423	-98.513%
2026-02-10	2.3000	2.3000	2.3000	2.3000	+14.428%	251	1,544	-98.261%
2026-02-06	1.9600	2.0100	1.9600	2.0100	+6.915%	11	1,544	-98.010%
2026-02-02	1.8500	1.8900	1.8500	1.8800	+0.535%	350	1,544	-97.872%
2026-01-30	1.8700	1.8700	1.8700	1.8700	-2.604%	9	1,194	-97.861%
2026-01-23	1.9200	1.9200	1.9200	1.9200	+1.587%	15	1,196	-97.917%
2026-01-22	1.7700	1.8900	1.7400	1.8900	+7.386%	606	1,181	-97.884%
2026-01-21	1.7800	1.7800	1.7600	1.7600	-21.778%	130	718	-97.727%
2026-01-14	2.2500	2.2500	2.2500	2.2500	+11.386%	1	696	-98.222%
2026-01-13	2.0200	2.0200	2.0200	2.0200	-3.349%	2	696	-98.020%
2026-01-09	2.0900	2.0900	2.0900	2.0900	+7.732%	60	695	-98.086%
2026-01-08	1.9700	1.9900	1.9400	1.9400	-9.767%	101	755	-97.938%
2026-01-07	2.1200	2.1500	2.1200	2.1500	+10.825%	61	697	-98.140%
2026-01-06	1.9400	1.9500	1.9200	1.9400	-2.020%	35	758	-97.938%
2026-01-05	2.0200	2.0600	1.9700	1.9800	+0.508%	44	750	-97.980%
2026-01-02	2.0000	2.0000	1.9400	1.9700	-4.369%	71	744	-97.970%
2025-12-31	2.1200	2.1800	2.0500	2.0600	-10.435%	273	723	-98.058%
2025-12-29	2.3000	2.3000	2.3000	2.3000	-1.288%	2	723	-98.261%
2025-12-24	2.3100	2.3300	2.3100	2.3300	+3.097%	51	724	-98.283%
2025-12-23	2.1300	2.3000	2.0900	2.2600	+5.116%	53	724	-98.230%
2025-12-22	2.1400	2.2100	2.1300	2.1500	-6.522%	8	722	-98.140%
2025-12-19	2.3900	2.3900	2.3000	2.3000	-9.091%	27	721	-98.261%
2025-12-18	2.5500	2.5700	2.5300	2.5300	+5.417%	13	732	-98.419%
2025-12-17	2.3600	2.4100	2.3500	2.4000	-16.667%	166	733	-98.333%
2025-12-11	2.8800	2.8800	2.8800	2.8800	+3.226%	60	627	-98.611%
2025-12-10	2.7900	2.7900	2.7900	2.7900	-2.448%	1	567	-98.566%
2025-12-09	2.8600	2.8600	2.8600	2.8600	+3.623%	4	566	-98.601%
2025-12-08	2.6800	2.7800	2.6800	2.7600	-3.158%	49	562	-98.551%
2025-12-05	2.9300	2.9300	2.8500	2.8500	-9.524%	32	577	-98.596%
2025-12-02	3.1500	3.1500	3.1500	3.1500	-6.528%	1	547	-98.730%
2025-12-01	3.3000	3.3900	3.3000	3.3700	-12.694%	7	546	-98.813%
2025-11-28	3.8600	3.8600	3.8600	3.8600	-3.500%	15	545	-98.964%
2025-11-26	3.7000	4.0000	3.6500	4.0000	+1.266%	13	519	-99.000%
2025-11-25	3.9500	3.9500	3.9000	3.9500	+4.222%	25	519	-98.987%
2025-11-24	3.7000	3.8000	3.7000	3.7900	+8.286%	68	496	-98.945%
2025-11-21	3.5000	3.5000	3.5000	3.5000	-1.408%	40	430	-98.857%
2025-11-20	3.5500	3.6000	3.4500	3.5500	+1.429%	46	390	-98.873%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-5.405%	10	376	-98.857%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-7.960%	1	366	-98.919%
2025-11-12	4.1000	4.1000	4.0200	4.0200	+0.752%	2	365	-99.005%
2025-11-11	3.9900	3.9900	3.9900	3.9900	+2.308%	3	363	-98.997%
2025-11-07	3.5000	3.9000	3.5000	3.9000	+11.429%	3	363	-98.974%
2025-11-05	3.7100	3.7200	3.5000	3.5000	-14.425%	62	364	-98.857%
2025-11-04	3.9300	4.0900	3.9300	4.0900	+4.872%	15	364	-99.022%
2025-11-03	3.9500	3.9500	3.8500	3.9000	-4.878%	73	305	-98.974%
2025-10-31	4.1500	4.1500	4.1000	4.1000	-2.381%	19	305	-99.024%
2025-10-30	4.1500	4.2000	4.1500	4.2000	-6.667%	3	288	-99.048%
2025-10-29	4.6000	4.6000	4.5000	4.5000	-9.091%	47	287	-99.111%
2025-10-28	4.9000	5.0700	4.9000	4.9500	+4.211%	3	240	-99.192%
2025-10-27	4.6100	4.7500	4.6100	4.7500	0.000%	22	221	-99.158%
2025-10-24	4.6500	4.7800	4.6500	4.7500	-1.042%	20	221	-99.158%
2025-10-23	4.8000	4.8000	4.8000	4.8000	-6.067%	3	218	-99.167%
2025-10-22	5.0000	5.1100	5.0000	5.1100	-0.777%	6	219	-99.217%
2025-10-21	5.2000	5.2000	5.1500	5.1500	+5.102%	11	225	-99.223%
2025-10-20	4.7300	4.9000	4.7300	4.9000	+4.255%	27	216	-99.184%
2025-10-17	4.6800	4.8000	4.6800	4.7000	-6.931%	21	230	-99.149%
2025-10-16	4.4500	5.0500	4.4500	5.0500	+10.989%	70	216	-99.208%
2025-10-15	4.7500	4.9200	4.5500	4.5500	-3.191%	68	154	-99.121%
2025-10-14	4.6900	4.7000	4.5900	4.7000	+7.062%	60	136	-99.149%
2025-10-13	4.5500	4.5500	4.3300	4.3900	-6.596%	16	102	-99.089%
2025-10-10	4.3600	4.7000	4.3500	4.7000	+17.500%	10	95	-99.149%
2025-10-09	3.9700	4.0000	3.9700	4.0000	-0.744%	3	86	-99.000%
2025-10-08	4.0500	4.0500	4.0300	4.0300	+2.284%	14	83	-99.007%
2025-10-07	3.8500	3.9400	3.8500	3.9400	+6.486%	53	69	-98.985%
2025-10-06	3.7000	3.7000	3.7000	3.7000	-9.756%	1	17	-98.919%
2025-10-02	4.1000	4.1000	4.1000	4.1000	+2.500%	15	16	-99.024%
2025-10-01	4.0000	4.0000	4.0000	4.0000	0.000%	1	0	-99.000%