Dark

TLT20260930C92
TLT Sep 30 2026 92.00 Call (TLT260930C00092000)
option OPRA

EOD

Aug 4, 2026

0.0400+33.333%(+0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0400	0.0400	0.0400	0.0400	+33.333%	50	2,414	0.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-25.000%	700	2,364	+33.333%
2026-07-31	0.0500	0.0500	0.0400	0.0400	-20.000%	2	1,870	0.000%
2026-07-30	0.0400	0.0500	0.0400	0.0500	0.000%	2	1,871	-20.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-28.571%	25	1,870	-20.000%
2026-07-24	0.0800	0.0800	0.0700	0.0700	-12.500%	26	1,869	-42.857%
2026-07-23	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,847	-50.000%
2026-07-22	0.0800	0.0900	0.0800	0.0900	+12.500%	2	1,846	-55.556%
2026-07-21	0.0800	0.0800	0.0800	0.0800	0.000%	3	1,846	-50.000%
2026-07-20	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,843	-50.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-38.462%	1	1,843	-50.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,843	-69.231%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-12.500%	6	1,842	-71.429%
2026-07-08	0.1600	0.1600	0.1600	0.1600	-11.111%	2	1,842	-75.000%
2026-07-07	0.1900	0.1900	0.1800	0.1800	-10.000%	11	1,876	-77.778%
2026-07-06	0.2000	0.2000	0.1900	0.2000	-4.762%	47	1,875	-80.000%
2026-07-02	0.2100	0.2100	0.2100	0.2100	-12.500%	20	1,878	-80.952%
2026-07-01	0.2300	0.2400	0.2300	0.2400	-17.241%	2	1,878	-83.333%
2026-06-30	0.3400	0.3400	0.2800	0.2900	-23.684%	138	1,877	-86.207%
2026-06-29	0.3800	0.3800	0.3800	0.3800	+5.556%	2	1,781	-89.474%
2026-06-26	0.3600	0.3800	0.3600	0.3600	-16.279%	14	1,779	-88.889%
2026-06-25	0.4700	0.4700	0.4300	0.4300	0.000%	7	1,781	-90.698%
2026-06-24	0.3500	0.4300	0.3500	0.4300	+53.571%	34	1,780	-90.698%
2026-06-23	0.2800	0.2800	0.2800	0.2800	+7.692%	12	1,780	-85.714%
2026-06-22	0.2700	0.2700	0.2500	0.2600	-27.778%	54	1,769	-84.615%
2026-06-18	0.4100	0.4100	0.3600	0.3600	+16.129%	8	1,728	-88.889%
2026-06-17	0.3200	0.3200	0.3000	0.3100	0.000%	6	1,728	-87.097%
2026-06-16	0.3100	0.3100	0.3100	0.3100	-8.824%	1	1,728	-87.097%
2026-06-15	0.3400	0.3400	0.3400	0.3400	0.000%	26	1,702	-88.235%
2026-06-12	0.3400	0.3400	0.3400	0.3400	-5.556%	10	1,702	-88.235%
2026-06-11	0.3300	0.3600	0.2900	0.3600	+9.091%	57	1,702	-88.889%
2026-06-10	0.3300	0.3300	0.3300	0.3300	+3.125%	20	1,712	-87.879%
2026-06-08	0.3300	0.3300	0.3200	0.3200	-8.571%	91	1,802	-87.500%
2026-06-05	0.3400	0.3500	0.3300	0.3500	0.000%	3	1,813	-88.571%
2026-06-04	0.3700	0.3700	0.3500	0.3500	0.000%	307	2,010	-88.571%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-5.405%	220	2,101	-88.571%
2026-06-01	0.3400	0.3700	0.3400	0.3700	0.000%	541	2,110	-89.189%
2026-05-29	0.3900	0.3900	0.3700	0.3700	-5.128%	200	2,587	-89.189%
2026-05-28	0.4100	0.4100	0.3900	0.3900	0.000%	2	2,707	-89.744%
2026-05-27	0.3800	0.3900	0.3800	0.3900	-2.500%	2,131	2,743	-89.744%
2026-05-26	0.4100	0.4100	0.4000	0.4000	+14.286%	332	3,807	-90.000%
2026-05-21	0.3500	0.3500	0.3500	0.3500	+6.061%	110	4,136	-88.571%
2026-05-20	0.3300	0.3300	0.3300	0.3300	-5.714%	2	4,136	-87.879%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-10.256%	3	4,164	-88.571%
2026-05-18	0.3800	0.3900	0.3800	0.3900	-2.500%	11	4,164	-89.744%
2026-05-15	0.3900	0.4000	0.3900	0.4000	-4.762%	301	4,164	-90.000%
2026-05-13	0.4200	0.4200	0.4200	0.4200	0.000%	116	4,154	-90.476%
2026-05-12	0.4300	0.4300	0.4200	0.4200	-16.000%	5	4,154	-90.476%
2026-05-11	0.5200	0.5200	0.5000	0.5000	-13.793%	401	4,154	-92.000%
2026-05-08	0.6100	0.6100	0.5700	0.5800	-1.695%	7	4,151	-93.103%
2026-05-07	0.6300	0.6300	0.5900	0.5900	-10.606%	8	4,150	-93.220%
2026-05-06	0.6500	0.6700	0.6500	0.6600	+11.864%	5	4,157	-93.939%
2026-05-05	0.5500	0.5900	0.5500	0.5900	+9.259%	6	4,154	-93.220%
2026-05-04	0.5400	0.5400	0.5400	0.5400	-11.475%	4	4,150	-92.593%
2026-05-01	0.5700	0.6100	0.5700	0.6100	0.000%	14	4,150	-93.443%
2026-04-30	0.6100	0.6100	0.6100	0.6100	+5.172%	2	4,150	-93.443%
2026-04-29	0.6000	0.6000	0.5800	0.5800	-6.452%	20	4,150	-93.103%
2026-04-27	0.6700	0.6700	0.6200	0.6200	-13.889%	6	4,151	-93.548%
2026-04-24	0.7000	0.7500	0.6900	0.7200	-1.370%	61	4,151	-94.444%
2026-04-23	0.7900	0.7900	0.7000	0.7300	-5.195%	6	4,167	-94.521%
2026-04-22	0.7600	0.7700	0.7600	0.7700	-3.750%	21	4,168	-94.805%
2026-04-21	0.7800	0.8000	0.7800	0.8000	-4.762%	21	4,190	-95.000%
2026-04-20	0.8400	0.8400	0.8400	0.8400	-1.176%	2	4,188	-95.238%
2026-04-17	0.8500	0.8500	0.8500	0.8500	-3.409%	2	4,188	-95.294%
2026-04-15	0.8800	0.8800	0.8800	0.8800	-2.222%	1	4,188	-95.455%
2026-04-14	0.8100	0.9000	0.8100	0.9000	+5.882%	22	4,198	-95.556%
2026-04-13	0.7500	0.8500	0.7500	0.8500	+10.390%	10	4,203	-95.294%
2026-04-10	0.7800	0.7800	0.7700	0.7700	-18.085%	20	4,196	-94.805%
2026-04-09	0.9400	0.9400	0.9400	0.9400	-1.053%	2	4,206	-95.745%
2026-04-08	1.0500	1.0500	0.9500	0.9500	0.000%	402	4,204	-95.789%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-3.061%	2	3,847	-95.789%
2026-04-06	0.9800	0.9800	0.9800	0.9800	-8.411%	1	3,845	-95.918%
2026-04-02	1.0600	1.0900	1.0500	1.0700	+10.309%	101	3,939	-96.262%
2026-04-01	1.0700	1.0900	0.9700	0.9700	-21.138%	18	3,939	-95.876%
2026-03-31	1.2000	1.2400	1.2000	1.2300	-6.818%	5	3,928	-96.748%
2026-03-30	1.2700	1.3400	1.2700	1.3200	+12.821%	1,554	3,928	-96.970%
2026-03-27	1.1700	1.1700	1.1700	1.1700	-4.878%	2	2,594	-96.581%
2026-03-26	1.2500	1.2500	1.2300	1.2300	-6.818%	225	2,594	-96.748%
2026-03-25	1.3100	1.3400	1.3000	1.3200	+10.000%	500	2,419	-96.970%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-8.397%	4	1,960	-96.667%
2026-03-23	1.2700	1.3200	1.2700	1.3100	0.000%	64	1,960	-96.947%
2026-03-20	1.3100	1.3300	1.3100	1.3100	-7.746%	323	2,009	-96.947%
2026-03-19	1.4200	1.4200	1.4200	1.4200	-7.190%	1	2,270	-97.183%
2026-03-16	1.5700	1.5700	1.5300	1.5300	+2.685%	500	2,270	-97.386%
2026-03-13	1.5000	1.5000	1.4800	1.4900	-4.487%	61	2,180	-97.315%
2026-03-12	1.4800	1.5600	1.4800	1.5600	-2.500%	205	2,185	-97.436%
2026-03-11	1.5700	1.6000	1.5300	1.6000	-22.705%	119	2,303	-97.500%
2026-03-09	1.8300	2.0700	1.8300	2.0700	+7.813%	35	2,304	-98.068%
2026-03-06	1.7000	1.9200	1.7000	1.9200	+1.587%	72	2,271	-97.917%
2026-03-05	1.7900	1.8900	1.7700	1.8900	-3.077%	59	2,305	-97.884%
2026-03-04	1.9700	1.9700	1.9500	1.9500	-11.765%	37	2,314	-97.949%
2026-03-02	2.3800	2.3800	2.2100	2.2100	-16.288%	46	2,315	-98.190%
2026-02-27	2.5300	2.6500	2.4900	2.6400	+17.333%	83	2,318	-98.485%
2026-02-26	2.2500	2.2500	2.2500	2.2500	+6.132%	1	2,278	-98.222%
2026-02-25	2.1200	2.1200	2.1200	2.1200	-9.402%	1	2,279	-98.113%
2026-02-23	2.3400	2.3400	2.3400	2.3400	+1.299%	10	2,279	-98.291%
2026-02-19	2.3000	2.3600	2.3000	2.3100	-11.832%	25	2,279	-98.268%
2026-02-17	2.6200	2.6200	2.6200	2.6200	+4.800%	4	2,271	-98.473%
2026-02-13	2.5500	2.5500	2.5000	2.5000	+25.000%	14	2,258	-98.400%
2026-02-10	2.0000	2.0000	2.0000	2.0000	+41.844%	200	2,339	-98.000%
2026-02-03	1.4100	1.4100	1.4100	1.4100	-6.623%	1	2,339	-97.163%
2026-02-02	1.4800	1.5100	1.4800	1.5100	-9.036%	102	2,339	-97.351%
2026-01-30	1.6100	1.6600	1.6100	1.6600	+11.409%	103	2,237	-97.590%
2026-01-20	1.4900	1.4900	1.4900	1.4900	-11.310%	1	2,188	-97.315%
2026-01-16	1.6800	1.6800	1.6800	1.6800	-4.000%	5	2,188	-97.619%
2026-01-13	1.7100	1.7500	1.7100	1.7500	+1.156%	6	2,188	-97.714%
2026-01-12	1.7300	1.7300	1.7300	1.7300	+4.217%	1	2,188	-97.688%
2026-01-08	1.6800	1.6800	1.6600	1.6600	-4.598%	4	2,188	-97.590%
2026-01-07	1.8300	1.8300	1.7400	1.7400	+1.754%	11	2,188	-97.701%
2026-01-05	1.6500	1.7100	1.6500	1.7100	+4.268%	8	2,189	-97.661%
2026-01-02	1.6900	1.7000	1.6400	1.6400	-7.345%	13	2,189	-97.561%
2025-12-31	1.7500	1.8200	1.7500	1.7700	-4.324%	67	2,189	-97.740%
2025-12-30	1.8500	1.8500	1.8500	1.8500	-1.070%	70	2,189	-97.838%
2025-12-26	1.8700	1.8700	1.8700	1.8700	-2.604%	1	2,125	-97.861%
2025-12-23	1.9200	1.9200	1.9200	1.9200	0.000%	5	2,125	-97.917%
2025-12-22	1.9200	1.9200	1.9200	1.9200	-13.514%	250	2,370	-97.917%
2025-12-18	2.2200	2.2200	2.2200	2.2200	+7.246%	1	2,370	-98.198%
2025-12-17	2.0300	2.1400	2.0100	2.0700	-0.481%	598	2,369	-98.068%
2025-12-16	1.9300	2.0800	1.9300	2.0800	+2.463%	1,005	1,804	-98.077%
2025-12-15	2.1600	2.1900	2.0300	2.0300	-0.976%	164	805	-98.030%
2025-12-12	2.0800	2.1100	2.0400	2.0500	-15.638%	620	645	-98.049%
2025-12-11	2.3900	2.4300	2.3900	2.4300	-0.410%	4	296	-98.354%
2025-12-10	2.4400	2.4400	2.4400	2.4400	-2.400%	1	296	-98.361%
2025-12-09	2.5000	2.5000	2.5000	2.5000	-3.101%	3	296	-98.400%
2025-12-05	2.5800	2.5800	2.5800	2.5800	-9.474%	1	293	-98.450%
2025-12-02	2.8400	2.8900	2.8400	2.8500	-16.910%	6	292	-98.596%
2025-11-26	3.4300	3.4300	3.4300	3.4300	-3.380%	2	292	-98.834%
2025-11-25	3.5000	3.5500	3.4500	3.5500	+4.412%	49	292	-98.873%
2025-11-24	3.3000	3.4000	3.3000	3.4000	+7.937%	56	253	-98.824%
2025-11-21	3.3000	3.3000	3.1500	3.1500	+1.286%	76	197	-98.730%
2025-11-20	3.1900	3.1900	3.1100	3.1100	+0.323%	2	216	-98.714%
2025-11-19	3.1000	3.1000	3.1000	3.1000	+1.639%	6	215	-98.710%
2025-11-14	3.0500	3.0500	3.0500	3.0500	-10.294%	2	209	-98.689%
2025-11-13	3.4500	3.4500	3.4000	3.4000	-6.849%	48	209	-98.824%
2025-11-12	3.6500	3.6500	3.6500	3.6500	+1.389%	3	233	-98.904%
2025-11-11	3.6000	3.6000	3.6000	3.6000	+4.046%	4	230	-98.889%
2025-11-10	3.5000	3.5000	3.4600	3.4600	+0.290%	10	226	-98.844%
2025-11-07	3.4500	3.6400	3.4500	3.4500	-3.900%	17	216	-98.841%
2025-11-06	3.5900	3.5900	3.5900	3.5900	+10.802%	1	207	-98.886%
2025-11-05	3.3500	3.4800	3.1100	3.2400	-11.957%	52	206	-98.765%
2025-11-04	3.5500	3.6800	3.5500	3.6800	+4.545%	7	201	-98.913%
2025-11-03	3.4900	3.5200	3.4900	3.5200	-4.865%	9	195	-98.864%
2025-10-31	3.7700	3.7700	3.7000	3.7000	-4.884%	39	195	-98.919%
2025-10-30	3.8500	3.9800	3.8100	3.8900	-5.353%	14	232	-98.972%
2025-10-29	4.4500	4.4500	4.1100	4.1100	-10.262%	53	225	-99.027%
2025-10-28	4.4300	4.5800	4.4300	4.5800	+4.091%	10	196	-99.127%
2025-10-24	4.4000	4.4000	4.4000	4.4000	+3.529%	2	195	-99.091%
2025-10-23	4.4900	4.4900	4.2500	4.2500	-10.526%	11	193	-99.059%
2025-10-22	4.7000	4.7500	4.6000	4.7500	+1.064%	105	191	-99.158%
2025-10-21	4.7500	4.7500	4.6900	4.7000	+8.046%	35	164	-99.149%
2025-10-17	4.3100	4.3500	4.3100	4.3500	+3.571%	2	158	-99.080%
2025-10-16	4.0500	4.2000	4.0500	4.2000	+2.190%	6	157	-99.048%
2025-10-15	4.5000	4.5000	4.1000	4.1100	-3.294%	14	151	-99.027%
2025-10-14	4.2500	4.2500	4.2500	4.2500	+5.985%	1	137	-99.059%
2025-10-13	4.0100	4.0100	4.0000	4.0100	-5.869%	9	136	-99.002%
2025-10-10	4.0500	4.2600	4.0000	4.2600	+18.333%	20	127	-99.061%
2025-10-09	3.6000	3.6000	3.6000	3.6000	-1.099%	1	110	-98.889%
2025-10-08	3.6400	3.6400	3.6400	3.6400	+2.247%	1	109	-98.901%
2025-10-07	3.5600	3.5600	3.5500	3.5600	+6.269%	14	108	-98.876%
2025-10-06	3.3000	3.4600	3.3000	3.3500	-6.162%	79	95	-98.806%
2025-10-03	3.6500	3.6500	3.5700	3.5700	-2.989%	22	43	-98.880%
2025-10-02	3.6800	3.6800	3.6800	3.6800	+5.747%	17	21	-98.913%
2025-10-01	3.4800	3.4800	3.4800	3.4800	0.000%	4	0	-98.851%