Dark

TLT20260930C93
TLT Sep 30 2026 93.00 Call (TLT260930C00093000)
option OPRA

EOD

Aug 3, 2026

0.0200-33.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0200	0.0200	0.0200	0.0200	-33.333%	1	4,568	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-25.000%	5	4,568	-33.333%
2026-07-30	0.0400	0.0500	0.0400	0.0400	-33.333%	2,572	4,635	-50.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-33.333%	73	2,134	-66.667%
2026-07-17	0.0900	0.0900	0.0900	0.0900	-10.000%	66	2,075	-77.778%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-28.571%	1	2,074	-80.000%
2026-07-08	0.1400	0.1400	0.1400	0.1400	-6.667%	4	2,073	-85.714%
2026-07-06	0.1600	0.1600	0.1500	0.1500	-6.250%	24	2,076	-86.667%
2026-07-02	0.1700	0.1700	0.1600	0.1600	-5.882%	6	2,066	-87.500%
2026-07-01	0.1700	0.1700	0.1700	0.1700	-46.875%	2	2,066	-88.235%
2026-06-24	0.3000	0.3200	0.3000	0.3200	+14.286%	29	2,064	-93.750%
2026-06-18	0.2800	0.2800	0.2800	0.2800	+16.667%	11	2,036	-92.857%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-7.692%	1	2,036	-91.667%
2026-06-12	0.2600	0.2600	0.2600	0.2600	-10.345%	1	2,038	-92.308%
2026-06-11	0.2700	0.2900	0.2700	0.2900	+16.000%	3	2,038	-93.103%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-3.846%	1	2,035	-92.000%
2026-06-05	0.2600	0.2600	0.2600	0.2600	-7.143%	12	2,034	-92.308%
2026-06-03	0.2800	0.2800	0.2800	0.2800	-6.667%	36	2,046	-92.857%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+7.143%	49	2,046	-93.333%
2026-06-01	0.2800	0.2800	0.2800	0.2800	-3.448%	150	2,058	-92.857%
2026-05-29	0.3100	0.3100	0.2900	0.2900	-12.121%	67	2,143	-93.103%
2026-05-28	0.3300	0.3300	0.3200	0.3300	+6.452%	15	2,168	-93.939%
2026-05-27	0.3100	0.3100	0.3000	0.3100	-6.061%	2,000	2,199	-93.548%
2026-05-26	0.3400	0.3400	0.3300	0.3300	+3.125%	342	2,762	-93.939%
2026-05-22	0.3000	0.3200	0.2900	0.3200	-3.030%	503	2,868	-93.750%
2026-05-21	0.3300	0.3300	0.3300	0.3300	0.000%	166	2,998	-93.939%
2026-05-20	0.2900	0.3500	0.2900	0.3300	+10.000%	181	2,998	-93.939%
2026-05-19	0.2800	0.3000	0.2800	0.3000	-11.765%	205	3,154	-93.333%
2026-05-18	0.3400	0.3400	0.3400	0.3400	0.000%	190	3,154	-94.118%
2026-05-15	0.3400	0.3400	0.3400	0.3400	-10.526%	8	3,154	-94.118%
2026-05-14	0.3800	0.3800	0.3800	0.3800	-11.628%	3	3,276	-94.737%
2026-05-11	0.4300	0.4300	0.4300	0.4300	-6.522%	2	3,276	-95.349%
2026-05-05	0.4600	0.4600	0.4600	0.4600	0.000%	2	3,274	-95.652%
2026-05-04	0.4500	0.4600	0.4500	0.4600	-9.804%	2	3,274	-95.652%
2026-04-27	0.5100	0.5100	0.5100	0.5100	-12.069%	1	3,273	-96.078%
2026-04-24	0.5600	0.5800	0.5600	0.5800	-1.695%	37	3,273	-96.552%
2026-04-23	0.6100	0.6100	0.5700	0.5900	-4.839%	9	3,309	-96.610%
2026-04-22	0.6200	0.6200	0.6200	0.6200	-11.429%	7	3,310	-96.774%
2026-04-20	0.7000	0.7000	0.7000	0.7000	+2.941%	1	3,306	-97.143%
2026-04-17	0.6500	0.6800	0.6500	0.6800	+13.333%	160	3,306	-97.059%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-13.043%	2	3,318	-96.667%
2026-04-14	0.6900	0.6900	0.6900	0.6900	-10.390%	1	3,318	-97.101%
2026-04-08	0.8300	0.8500	0.7600	0.7700	-12.500%	403	3,319	-97.403%
2026-04-02	0.8400	0.8800	0.8400	0.8800	-9.278%	100	2,943	-97.727%
2026-03-31	1.0100	1.0100	0.9700	0.9700	-11.818%	10	2,943	-97.938%
2026-03-30	1.0800	1.1100	1.0700	1.1000	+7.843%	1,331	2,938	-98.182%
2026-03-26	1.0200	1.0200	1.0200	1.0200	-8.108%	1	1,672	-98.039%
2026-03-25	1.1000	1.1300	1.0900	1.1100	+11.000%	500	1,747	-98.198%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-10.714%	1	1,648	-98.000%
2026-03-23	1.1000	1.1200	1.1000	1.1200	+1.818%	2	1,649	-98.214%
2026-03-20	1.1000	1.1000	1.1000	1.1000	-16.667%	315	1,650	-98.182%
2026-03-19	1.3200	1.3200	1.3200	1.3200	+3.125%	5	1,882	-98.485%
2026-03-17	1.2700	1.2800	1.2700	1.2800	-5.185%	7	1,882	-98.438%
2026-03-16	1.3500	1.3500	1.3500	1.3500	+5.469%	4	1,883	-98.519%
2026-03-13	1.2500	1.2800	1.2500	1.2800	-27.684%	14	1,883	-98.438%
2026-03-09	1.5400	1.7700	1.5400	1.7700	+9.259%	6	1,883	-98.870%
2026-03-06	1.5100	1.6200	1.4800	1.6200	+1.887%	212	1,913	-98.765%
2026-03-05	1.5000	1.5900	1.5000	1.5900	-4.217%	63	1,878	-98.742%
2026-03-04	1.7300	1.7300	1.6600	1.6600	-11.230%	60	1,883	-98.795%
2026-03-02	1.9400	1.9400	1.8500	1.8700	-16.889%	112	1,882	-98.930%
2026-02-27	2.1600	2.2500	2.1600	2.2500	+13.636%	21	1,872	-99.111%
2026-02-19	1.9800	1.9800	1.9800	1.9800	-13.537%	2	1,867	-98.990%
2026-02-17	2.2900	2.2900	2.2900	2.2900	+5.046%	2	1,866	-99.127%
2026-02-13	2.1800	2.1800	2.1800	2.1800	+18.478%	2	1,868	-99.083%
2026-02-12	1.8400	1.8400	1.8400	1.8400	+23.490%	1	1,868	-98.913%
2026-02-06	1.4900	1.4900	1.4900	1.4900	+25.210%	100	1,867	-98.658%
2026-02-03	1.1900	1.1900	1.1900	1.1900	-10.526%	4	1,867	-98.319%
2026-01-21	1.3300	1.3300	1.3300	1.3300	-4.317%	5	1,867	-98.496%
2026-01-02	1.4100	1.4100	1.3900	1.3900	-7.333%	6	1,862	-98.561%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-12.281%	2	1,862	-98.667%
2025-12-29	1.7100	1.7100	1.7100	1.7100	+15.541%	40	1,862	-98.830%
2025-12-23	1.4800	1.4800	1.4800	1.4800	-11.905%	5	1,862	-98.649%
2025-12-19	1.6900	1.7200	1.6800	1.6800	-10.638%	11	1,862	-98.810%
2025-12-18	1.8700	1.9200	1.8700	1.8800	+6.215%	86	1,859	-98.936%
2025-12-17	1.8100	1.8100	1.7600	1.7700	-0.562%	58	1,884	-98.870%
2025-12-16	1.8000	1.8100	1.7800	1.7800	-5.319%	65	1,884	-98.876%
2025-12-15	1.8600	1.9000	1.8600	1.8800	+4.444%	540	1,819	-98.936%
2025-12-12	1.8000	1.8000	1.7900	1.8000	-14.286%	375	1,283	-98.889%
2025-12-11	2.2800	2.2900	2.0700	2.1000	-3.670%	324	946	-99.048%
2025-12-10	2.1700	2.2000	2.1300	2.1800	+1.395%	166	706	-99.083%
2025-12-09	2.2600	2.2600	2.1200	2.1500	-11.885%	416	542	-99.070%
2025-12-02	2.4400	2.4400	2.4400	2.4400	-19.205%	1	355	-99.180%
2025-11-26	3.0300	3.0300	3.0200	3.0200	-3.205%	8	352	-99.338%
2025-11-25	3.1500	3.2000	3.1000	3.1200	+3.311%	104	352	-99.359%
2025-11-24	2.9300	3.0200	2.9200	3.0200	+9.025%	68	252	-99.338%
2025-11-21	2.7900	2.7900	2.7700	2.7700	-2.807%	60	184	-99.278%
2025-11-20	2.8900	2.8900	2.8500	2.8500	+4.015%	4	179	-99.298%
2025-11-14	2.7400	2.7400	2.7400	2.7400	-15.692%	2	177	-99.270%
2025-11-06	3.2000	3.3000	3.2000	3.2500	+6.908%	6	177	-99.385%
2025-11-05	3.0800	3.0900	3.0200	3.0400	-7.317%	6	176	-99.342%
2025-11-04	3.3000	3.3000	3.2000	3.2800	+4.792%	3	177	-99.390%
2025-11-03	3.1900	3.1900	3.1100	3.1300	-6.567%	12	175	-99.361%
2025-10-31	3.4000	3.5000	3.3500	3.3500	-3.458%	10	175	-99.403%
2025-10-30	3.3500	3.4800	3.3500	3.4700	-11.705%	18	171	-99.424%
2025-10-29	4.1000	4.1000	3.8100	3.9300	+4.800%	3	173	-99.491%
2025-10-27	3.7500	3.7500	3.7500	3.7500	-11.765%	2	170	-99.467%
2025-10-22	4.2500	4.2500	4.2500	4.2500	-2.299%	1	170	-99.529%
2025-10-21	4.3500	4.3500	4.3500	4.3500	+8.750%	1	170	-99.540%
2025-10-15	4.0000	4.0000	4.0000	4.0000	+14.613%	1	170	-99.500%
2025-10-13	3.4900	3.4900	3.4900	3.4900	-4.384%	2	170	-99.427%
2025-10-10	3.5000	3.6500	3.5000	3.6500	+12.308%	11	170	-99.452%
2025-10-09	3.2000	3.2500	3.2000	3.2500	+0.932%	50	177	-99.385%
2025-10-08	3.2400	3.3000	3.2200	3.2200	+0.625%	9	129	-99.379%
2025-10-07	3.2000	3.2000	3.2000	3.2000	+4.918%	118	124	-99.375%
2025-10-06	3.0200	3.0500	3.0200	3.0500	0.000%	6	6	-99.344%