Dark

TLT20260930C94
TLT Sep 30 2026 94.00 Call (TLT260930C00094000)
option OPRA

EOD

Aug 3, 2026

0.0200-33.333%(-0.0100)67

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%	67	916	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	27	890	-33.333%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-25.000%	16	898	-33.333%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-33.333%	1	898	-50.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	+20.000%	1	898	-66.667%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-28.571%	4	898	-60.000%
2026-07-17	0.0700	0.0700	0.0700	0.0700	-12.500%	1	900	-71.429%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-20.000%	20	899	-75.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-9.091%	1	899	-80.000%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-21.429%	100	900	-81.818%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-50.000%	2	800	-85.714%
2026-06-25	0.2800	0.2800	0.2700	0.2800	+64.706%	27	798	-92.857%
2026-06-23	0.1700	0.1700	0.1700	0.1700	-19.048%	4	771	-88.235%
2026-06-18	0.2200	0.2200	0.2100	0.2100	+5.000%	11	772	-90.476%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-4.762%	72	772	-90.000%
2026-06-16	0.2100	0.2100	0.2100	0.2100	-12.500%	1	772	-90.476%
2026-06-11	0.2200	0.2400	0.2200	0.2400	+14.286%	18	771	-91.667%
2026-06-09	0.2100	0.2100	0.2100	0.2100	-8.696%	10	755	-90.476%
2026-06-05	0.2300	0.2300	0.2300	0.2300	+4.545%	5	745	-91.304%
2026-06-04	0.2200	0.2200	0.2200	0.2200	0.000%	2	750	-90.909%
2026-06-01	0.2300	0.2300	0.2200	0.2200	-8.333%	20	748	-90.909%
2026-05-29	0.2400	0.2400	0.2400	0.2400	-11.111%	10	748	-91.667%
2026-05-28	0.2700	0.2700	0.2700	0.2700	0.000%	115	751	-92.593%
2026-05-26	0.2900	0.2900	0.2700	0.2700	+3.846%	26	751	-92.593%
2026-05-22	0.2600	0.2600	0.2600	0.2600	-3.704%	10	742	-92.308%
2026-05-21	0.2700	0.2700	0.2700	0.2700	+3.846%	250	776	-92.593%
2026-05-19	0.2500	0.2600	0.2500	0.2600	-13.333%	4	776	-92.308%
2026-05-18	0.2900	0.3000	0.2900	0.3000	-3.226%	206	848	-93.333%
2026-05-15	0.2900	0.3100	0.2900	0.3100	+3.333%	235	848	-93.548%
2026-05-14	0.3000	0.3000	0.3000	0.3000	+3.448%	1	1,040	-93.333%
2026-05-13	0.3100	0.3100	0.2900	0.2900	-3.333%	3	1,050	-93.103%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-31.818%	18	1,050	-93.333%
2026-05-06	0.4300	0.4400	0.4300	0.4400	+12.821%	3	1,050	-95.455%
2026-05-05	0.3900	0.3900	0.3900	0.3900	-9.302%	1	1,049	-94.872%
2026-04-28	0.4100	0.4300	0.4100	0.4300	-2.273%	3	1,048	-95.349%
2026-04-27	0.4400	0.4400	0.4400	0.4400	-12.000%	10	1,047	-95.455%
2026-04-22	0.5100	0.5100	0.5000	0.5000	-3.846%	20	1,054	-96.000%
2026-04-21	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,074	-96.154%
2026-04-20	0.5600	0.5600	0.5200	0.5200	-3.704%	2	1,074	-96.154%
2026-04-17	0.5400	0.5400	0.5400	0.5400	+10.204%	1	1,073	-96.296%
2026-04-16	0.4900	0.4900	0.4900	0.4900	-3.922%	55	1,073	-95.918%
2026-04-15	0.5500	0.5500	0.5100	0.5100	-8.929%	32	1,128	-96.078%
2026-04-14	0.5600	0.5600	0.5600	0.5600	+16.667%	1	1,179	-96.429%
2026-04-10	0.5000	0.5100	0.4800	0.4800	-9.434%	100	1,178	-95.833%
2026-04-09	0.5300	0.5300	0.5300	0.5300	-43.617%	5	1,240	-96.226%
2026-03-20	0.9600	0.9600	0.9400	0.9400	-14.545%	11	1,235	-97.872%
2026-03-19	1.1000	1.1000	1.1000	1.1000	+11.111%	1	1,246	-98.182%
2026-03-18	0.9900	0.9900	0.9900	0.9900	-13.158%	15	1,260	-97.980%
2026-03-17	1.1400	1.1400	1.1400	1.1400	+5.556%	10	1,260	-98.246%
2026-03-13	1.1200	1.1200	1.0800	1.0800	-7.692%	6	1,260	-98.148%
2026-03-12	1.1700	1.1800	1.1700	1.1700	+3.540%	201	1,254	-98.291%
2026-03-11	1.1200	1.1300	1.1200	1.1300	-26.144%	21	1,255	-98.230%
2026-03-09	1.4500	1.5400	1.4500	1.5300	+11.679%	5	1,256	-98.693%
2026-03-06	1.2600	1.3800	1.2600	1.3700	+2.239%	32	1,261	-98.540%
2026-03-05	1.2500	1.3400	1.2300	1.3400	-3.597%	34	1,255	-98.507%
2026-03-04	1.4800	1.4800	1.3900	1.3900	-19.653%	62	1,235	-98.561%
2026-03-02	1.7300	1.7300	1.7300	1.7300	+6.135%	2	1,235	-98.844%
2026-02-24	1.6300	1.6300	1.6300	1.6300	-6.857%	1	1,235	-98.773%
2026-02-19	1.7500	1.7500	1.7500	1.7500	-1.685%	1	1,235	-98.857%
2026-02-12	1.7800	1.7800	1.7800	1.7800	+29.927%	10	1,235	-98.876%
2026-02-11	1.3700	1.3700	1.3700	1.3700	-4.196%	1	1,225	-98.540%
2026-02-10	1.4300	1.4300	1.4300	1.4300	+16.260%	1	1,225	-98.601%
2026-02-09	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,224	-98.374%
2026-02-06	1.3000	1.3000	1.3000	1.3000	+15.044%	1	1,225	-98.462%
2026-02-05	1.1300	1.1300	1.1300	1.1300	+7.619%	12	1,225	-98.230%
2026-02-04	1.0500	1.0500	1.0500	1.0500	-2.778%	1	1,223	-98.095%
2026-01-22	1.0800	1.0800	1.0800	1.0800	0.000%	10	1,223	-98.148%
2026-01-21	1.0800	1.0800	1.0800	1.0800	-3.571%	5	1,223	-98.148%
2026-01-20	1.0600	1.1200	1.0600	1.1200	-11.811%	54	1,227	-98.214%
2026-01-16	1.2700	1.2700	1.2700	1.2700	-8.633%	1	1,176	-98.425%
2026-01-14	1.3600	1.3900	1.3600	1.3900	+2.963%	2	1,176	-98.561%
2026-01-07	1.3500	1.3500	1.3500	1.3500	+10.656%	18	1,176	-98.519%
2026-01-02	1.2200	1.2200	1.2200	1.2200	-10.294%	10	1,158	-98.361%
2025-12-30	1.3900	1.4200	1.3000	1.3600	+0.741%	22	1,155	-98.529%
2025-12-22	1.3500	1.3500	1.3500	1.3500	-15.625%	1	1,155	-98.519%
2025-12-18	1.6300	1.6400	1.5800	1.6000	+3.896%	40	1,154	-98.750%
2025-12-16	1.4600	1.5600	1.4600	1.5400	+0.654%	10	1,154	-98.701%
2025-12-15	1.6300	1.6300	1.5300	1.5300	-16.848%	5	1,154	-98.693%
2025-12-11	2.0000	2.0000	1.8400	1.8400	-2.128%	81	1,150	-98.913%
2025-12-10	1.9200	1.9200	1.8400	1.8800	-0.529%	28	1,070	-98.936%
2025-12-09	1.9500	1.9500	1.8300	1.8900	+0.532%	528	1,070	-98.942%
2025-12-08	1.9400	1.9400	1.8800	1.8800	-2.591%	400	555	-98.936%
2025-12-05	2.0200	2.0200	1.9100	1.9300	-13.839%	152	164	-98.964%
2025-12-03	2.2400	2.2400	2.2400	2.2400	-2.183%	4	83	-99.107%
2025-12-01	2.3100	2.3200	2.2700	2.2900	-8.400%	6	79	-99.127%
2025-11-26	2.6200	2.6200	2.5000	2.5000	-11.032%	14	66	-99.200%
2025-11-25	2.8100	2.8100	2.8100	2.8100	+8.915%	13	66	-99.288%
2025-11-24	2.5800	2.5800	2.5800	2.5800	+4.878%	15	66	-99.225%
2025-11-21	2.4600	2.4600	2.4600	2.4600	-2.381%	6	67	-99.187%
2025-11-20	2.5200	2.5200	2.5200	2.5200	+2.439%	2	66	-99.206%
2025-11-18	2.4800	2.4800	2.4300	2.4600	-10.870%	4	66	-99.187%
2025-11-07	2.8000	2.8000	2.7600	2.7600	+7.812%	2	65	-99.275%
2025-11-05	2.7500	2.7700	2.5200	2.5600	-18.211%	28	64	-99.219%
2025-10-30	3.1500	3.1700	3.1000	3.1300	-13.296%	4	62	-99.361%
2025-10-29	3.7000	3.7000	3.5000	3.6100	-2.168%	9	61	-99.446%
2025-10-28	3.5600	3.6900	3.5600	3.6900	+2.500%	24	61	-99.458%
2025-10-27	3.6000	3.6000	3.6000	3.6000	+3.746%	2	60	-99.444%
2025-10-14	3.4700	3.4700	3.4700	3.4700	+8.438%	1	60	-99.424%
2025-10-10	3.2000	3.2000	3.2000	3.2000	+12.676%	1	60	-99.375%
2025-10-09	2.8400	2.8400	2.8400	2.8400	-3.729%	55	59	-99.296%
2025-10-08	2.9500	2.9500	2.9500	2.9500	+2.431%	2	4	-99.322%
2025-10-07	2.8800	2.8800	2.8800	2.8800	0.000%	2	2	-99.306%