Dark

TLT20260930C95
TLT Sep 30 2026 95.00 Call (TLT260930C00095000)
option OPRA

EOD

Aug 5, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0100	0.0100	0.0100	0.0100	-50.000%	2	1,742	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-50.000%	67	1,811	-50.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	-20.000%	30	1,744	-75.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,744	-80.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,742	-80.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+50.000%	25	1,742	-83.333%
2026-07-16	0.0600	0.0600	0.0400	0.0400	-33.333%	55	1,744	-75.000%
2026-07-15	0.0700	0.0700	0.0600	0.0600	-14.286%	40	1,745	-83.333%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-12.500%	10	1,745	-85.714%
2026-07-09	0.0800	0.0800	0.0800	0.0800	-27.273%	20	1,745	-87.500%
2026-07-07	0.1100	0.1100	0.1100	0.1100	-8.333%	95	1,725	-90.909%
2026-07-06	0.1200	0.1200	0.1100	0.1200	0.000%	62	1,725	-91.667%
2026-07-01	0.1200	0.1200	0.1200	0.1200	-20.000%	2	1,715	-91.667%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-16.667%	10	1,715	-93.333%
2026-06-26	0.1800	0.1800	0.1800	0.1800	-14.286%	21	1,705	-94.444%
2026-06-25	0.2100	0.2100	0.2100	0.2100	+50.000%	4	1,697	-95.238%
2026-06-23	0.1400	0.1400	0.1400	0.1400	0.000%	30	1,731	-92.857%
2026-06-22	0.1300	0.1400	0.1300	0.1400	-12.500%	13	1,701	-92.857%
2026-06-18	0.1600	0.1600	0.1600	0.1600	+6.667%	41	1,661	-93.750%
2026-06-17	0.1600	0.1600	0.1500	0.1500	-16.667%	44	1,661	-93.333%
2026-06-16	0.1600	0.1800	0.1600	0.1800	+5.882%	34	1,661	-94.444%
2026-06-15	0.1900	0.1900	0.1700	0.1700	-5.556%	51	1,636	-94.118%
2026-06-12	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,636	-94.444%
2026-06-11	0.1900	0.1900	0.1700	0.1700	-5.556%	44	1,636	-94.118%
2026-06-10	0.1800	0.1900	0.1800	0.1800	0.000%	13	1,625	-94.444%
2026-06-09	0.1800	0.1800	0.1800	0.1800	-5.263%	10	1,618	-94.444%
2026-06-08	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,618	-94.737%
2026-06-05	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,618	-94.737%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+5.263%	2	1,619	-95.000%
2026-06-03	0.1900	0.1900	0.1900	0.1900	-9.524%	10	1,627	-94.737%
2026-06-02	0.2100	0.2100	0.2100	0.2100	+5.000%	16	1,633	-95.238%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,618	-95.000%
2026-05-29	0.2200	0.2200	0.2200	0.2200	0.000%	24	1,619	-95.455%
2026-05-28	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,595	-95.455%
2026-05-26	0.2400	0.2400	0.2400	0.2400	+4.348%	3,500	1,640	-95.833%
2026-05-22	0.2300	0.2300	0.2300	0.2300	-8.000%	1	4,653	-95.652%
2026-05-20	0.2300	0.2500	0.2300	0.2500	+8.696%	21	4,653	-96.000%
2026-05-19	0.2300	0.2300	0.2300	0.2300	-14.815%	30	4,652	-95.652%
2026-05-18	0.2600	0.2700	0.2600	0.2700	-3.571%	1,200	4,652	-96.296%
2026-05-15	0.2500	0.2800	0.2500	0.2800	+3.704%	289	4,652	-96.429%
2026-05-14	0.2800	0.2800	0.2700	0.2700	-20.588%	200	4,774	-96.296%
2026-05-07	0.3400	0.3500	0.3400	0.3400	-5.556%	5	4,882	-97.059%
2026-05-06	0.3600	0.3700	0.3600	0.3600	+5.882%	131	4,882	-97.222%
2026-05-05	0.3300	0.3400	0.3300	0.3400	+3.030%	20	4,956	-97.059%
2026-05-01	0.3300	0.3300	0.3300	0.3300	-8.333%	50	4,941	-96.970%
2026-04-29	0.3300	0.3600	0.3300	0.3600	+2.857%	135	4,944	-97.222%
2026-04-27	0.3400	0.3500	0.3400	0.3500	-12.500%	135	4,988	-97.143%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-2.439%	15	5,018	-97.500%
2026-04-21	0.4200	0.4200	0.4100	0.4100	-10.870%	68	5,084	-97.561%
2026-04-17	0.4600	0.4600	0.4600	0.4600	+6.977%	2	5,084	-97.826%
2026-04-16	0.4300	0.4300	0.4300	0.4300	0.000%	1	5,085	-97.674%
2026-04-15	0.4400	0.4400	0.4300	0.4300	-10.417%	2	5,085	-97.674%
2026-04-14	0.4500	0.4800	0.4500	0.4800	+9.091%	6	5,085	-97.917%
2026-04-13	0.4400	0.4500	0.4400	0.4400	-8.333%	131	5,086	-97.727%
2026-04-09	0.4800	0.4800	0.4800	0.4800	-7.692%	1	5,085	-97.917%
2026-04-08	0.5600	0.5600	0.5200	0.5200	+1.961%	65	5,086	-98.077%
2026-04-07	0.5100	0.5100	0.4900	0.5100	-3.774%	3	5,061	-98.039%
2026-04-06	0.5300	0.5300	0.5300	0.5300	-5.357%	16	5,061	-98.113%
2026-04-02	0.5500	0.5700	0.5400	0.5600	+9.804%	27	5,046	-98.214%
2026-04-01	0.6200	0.6200	0.5100	0.5100	-26.087%	48	5,046	-98.039%
2026-03-31	0.7100	0.7100	0.6800	0.6900	-11.538%	16	5,056	-98.551%
2026-03-30	0.7400	0.7800	0.7400	0.7800	+14.706%	422	5,044	-98.718%
2026-03-27	0.6800	0.6800	0.6800	0.6800	-4.225%	65	5,358	-98.529%
2026-03-26	0.7100	0.7100	0.7100	0.7100	-6.579%	1	5,369	-98.592%
2026-03-25	0.7700	0.7700	0.7600	0.7600	+1.333%	11	5,369	-98.684%
2026-03-23	0.7800	0.7800	0.7500	0.7500	-3.846%	78	5,369	-98.667%
2026-03-20	0.8200	0.8200	0.7800	0.7800	-17.021%	10	5,443	-98.718%
2026-03-19	0.8500	0.9400	0.8500	0.9400	+5.618%	6	5,450	-98.936%
2026-03-18	0.8900	0.8900	0.8800	0.8900	-3.261%	58	5,454	-98.876%
2026-03-17	0.9100	0.9400	0.9100	0.9200	-5.155%	78	5,480	-98.913%
2026-03-16	1.0000	1.0000	0.9700	0.9700	+6.593%	22	5,440	-98.969%
2026-03-13	0.9900	0.9900	0.9100	0.9100	-12.500%	34	5,420	-98.901%
2026-03-12	0.9500	1.0400	0.9500	1.0400	+7.216%	204	5,389	-99.038%
2026-03-11	0.9500	1.0000	0.9500	0.9700	-11.009%	220	5,446	-98.969%
2026-03-10	1.1900	1.1900	1.0900	1.0900	-13.492%	444	5,445	-99.083%
2026-03-09	1.1200	1.2600	1.1200	1.2600	+1.613%	53	5,055	-99.206%
2026-03-06	1.0300	1.2400	1.0300	1.2400	+9.735%	46	5,073	-99.194%
2026-03-05	1.1300	1.1300	1.1300	1.1300	-2.586%	18	5,104	-99.115%
2026-03-04	1.2400	1.2400	1.1600	1.1600	-10.769%	29	5,107	-99.138%
2026-03-03	1.4100	1.4100	1.3000	1.3000	+0.775%	8	5,113	-99.231%
2026-03-02	1.3600	1.3600	1.2900	1.2900	-18.354%	51	5,114	-99.225%
2026-02-27	1.5300	1.5800	1.5300	1.5800	+20.611%	34	5,113	-99.367%
2026-02-25	1.3200	1.3200	1.3100	1.3100	-9.028%	89	5,185	-99.237%
2026-02-23	1.4400	1.4400	1.4400	1.4400	+11.628%	1	5,185	-99.306%
2026-02-20	1.2900	1.2900	1.2900	1.2900	-11.644%	11	5,185	-99.225%
2026-02-19	1.4600	1.4600	1.4600	1.4600	-7.595%	150	5,185	-99.315%
2026-02-18	1.5800	1.5800	1.5800	1.5800	-1.250%	25	5,185	-99.367%
2026-02-13	1.6400	1.6400	1.6000	1.6000	+3.896%	123	5,091	-99.375%
2026-02-12	1.3800	1.5400	1.3800	1.5400	+29.412%	55	5,091	-99.351%
2026-02-11	1.1900	1.1900	1.1900	1.1900	-6.299%	4	5,040	-99.160%
2026-02-10	1.2600	1.2700	1.2600	1.2700	+22.115%	14	5,036	-99.213%
2026-02-09	1.0400	1.0400	1.0400	1.0400	-6.306%	1	5,037	-99.038%
2026-02-05	1.1100	1.1100	1.1100	1.1100	+21.978%	2	5,038	-99.099%
2026-02-04	0.8900	0.9100	0.8900	0.9100	+1.111%	27	5,040	-98.901%
2026-02-03	0.9000	0.9000	0.9000	0.9000	-8.163%	2	5,017	-98.889%
2026-01-28	0.9800	0.9800	0.9800	0.9800	+5.376%	1	5,016	-98.980%
2026-01-22	0.9300	0.9300	0.9300	0.9300	+2.198%	1	5,015	-98.925%
2026-01-21	0.9100	0.9100	0.9100	0.9100	-22.222%	10	5,014	-98.901%
2026-01-14	1.1600	1.1800	1.1600	1.1700	+10.377%	4	5,018	-99.145%
2026-01-13	1.0600	1.0600	1.0600	1.0600	+10.417%	5	5,019	-99.057%
2026-01-06	0.9600	0.9700	0.9600	0.9600	-9.434%	30	5,019	-98.958%
2026-01-05	1.0200	1.0600	1.0200	1.0600	+2.913%	51	5,002	-99.057%
2026-01-02	1.1100	1.1100	1.0300	1.0300	-18.898%	18	5,002	-99.029%
2025-12-29	1.1600	1.2700	1.1600	1.2700	+5.833%	2	4,987	-99.213%
2025-12-26	1.2000	1.2000	1.2000	1.2000	+7.143%	3	4,987	-99.167%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-6.667%	1	4,987	-99.107%
2025-12-22	1.1900	1.2000	1.1900	1.2000	-14.286%	4	4,986	-99.167%
2025-12-18	1.4000	1.4000	1.4000	1.4000	+6.061%	15	4,986	-99.286%
2025-12-17	1.3100	1.3200	1.2800	1.3200	-7.042%	23	4,985	-99.242%
2025-12-15	1.4200	1.4200	1.4200	1.4200	+4.412%	10	4,981	-99.296%
2025-12-12	1.3600	1.3600	1.3600	1.3600	-13.924%	2	4,981	-99.265%
2025-12-11	1.5800	1.5800	1.5800	1.5800	-1.250%	6	4,979	-99.367%
2025-12-10	1.7000	1.7200	1.6000	1.6000	-3.030%	387	4,974	-99.375%
2025-12-09	1.6600	1.7000	1.6500	1.6500	+3.125%	3,518	4,856	-99.394%
2025-12-08	1.6000	1.6000	1.6000	1.6000	-8.046%	10	2,379	-99.375%
2025-12-05	1.7400	1.7400	1.7400	1.7400	-3.333%	180	2,379	-99.425%
2025-12-04	1.8900	1.8900	1.8000	1.8000	-7.692%	160	2,199	-99.444%
2025-12-03	1.9500	1.9500	1.9500	1.9500	0.000%	50	2,046	-99.487%
2025-12-02	1.9000	1.9600	1.9000	1.9500	-1.515%	27	2,046	-99.487%
2025-12-01	1.9800	1.9900	1.9800	1.9800	-13.913%	167	2,026	-99.495%
2025-11-28	2.3000	2.3000	2.3000	2.3000	-3.361%	2	2,155	-99.565%
2025-11-26	2.2000	2.4200	2.2000	2.3800	+3.478%	166	1,995	-99.580%
2025-11-24	2.3000	2.3000	2.3000	2.3000	+3.139%	1	1,995	-99.565%
2025-11-21	2.3200	2.3200	2.2200	2.2300	-1.762%	81	1,995	-99.552%
2025-11-20	2.2500	2.2900	2.2500	2.2700	0.000%	4	1,995	-99.559%
2025-11-19	2.3000	2.3200	2.2700	2.2700	+4.608%	592	1,995	-99.559%
2025-11-18	2.3000	2.3400	2.1700	2.1700	-3.982%	697	1,503	-99.539%
2025-11-17	2.1700	2.2600	2.1700	2.2600	+6.103%	105	1,111	-99.558%
2025-11-14	2.4400	2.4400	2.1300	2.1300	-8.974%	398	1,101	-99.531%
2025-11-13	2.4500	2.4500	2.3400	2.3400	-11.698%	240	869	-99.573%
2025-11-12	2.6200	2.6500	2.6200	2.6500	+2.713%	17	804	-99.623%
2025-11-11	2.5200	2.6000	2.5200	2.5800	+6.173%	114	812	-99.612%
2025-11-10	2.4100	2.4300	2.4000	2.4300	-2.800%	25	798	-99.588%
2025-11-07	2.6300	2.6300	2.4700	2.5000	-3.475%	63	778	-99.600%
2025-11-06	2.4800	2.6500	2.4400	2.5900	+13.596%	26	797	-99.614%
2025-11-05	2.4700	2.4700	2.2700	2.2800	-13.308%	946	787	-99.561%
2025-11-04	2.6600	2.6600	2.5900	2.6300	-2.593%	22	370	-99.620%
2025-10-31	2.8100	2.8200	2.7000	2.7000	-7.216%	34	368	-99.630%
2025-10-30	2.9300	2.9300	2.8800	2.9100	-5.519%	25	377	-99.656%
2025-10-29	3.2000	3.2000	3.0800	3.0800	-5.231%	20	368	-99.675%
2025-10-27	3.0400	3.2500	3.0100	3.2500	-0.307%	10	375	-99.692%
2025-10-24	3.1900	3.2900	3.1500	3.2600	+0.617%	56	375	-99.693%
2025-10-23	3.2500	3.3500	3.1600	3.2400	-9.244%	32	373	-99.691%
2025-10-22	3.4200	3.5700	3.4100	3.5700	+1.709%	8	373	-99.720%
2025-10-21	3.5100	3.6100	3.4600	3.5100	+5.090%	35	376	-99.715%
2025-10-20	3.2700	3.3400	3.2000	3.3400	+5.363%	29	375	-99.701%
2025-10-17	3.3300	3.3300	3.1600	3.1700	-2.160%	85	378	-99.685%
2025-10-16	3.2400	3.2400	3.2400	3.2400	+8.000%	3	366	-99.691%
2025-10-15	3.2000	3.2900	3.0000	3.0000	-5.363%	58	368	-99.667%
2025-10-14	3.1500	3.1700	3.0500	3.1700	+11.620%	60	354	-99.685%
2025-10-13	2.7800	2.9300	2.7800	2.8400	-9.554%	46	370	-99.648%
2025-10-10	2.8000	3.1500	2.7900	3.1400	+18.939%	353	372	-99.682%
2025-10-09	2.5200	2.7000	2.5200	2.6400	+1.538%	102	156	-99.621%
2025-10-08	2.6800	2.7100	2.5700	2.6000	+4.839%	54	146	-99.615%
2025-10-07	2.4700	2.6000	2.4300	2.4800	+2.058%	159	120	-99.597%
2025-10-06	2.4600	2.4800	2.3500	2.4300	-5.078%	80	84	-99.588%
2025-10-03	2.5500	2.5600	2.5400	2.5600	-4.120%	34	50	-99.609%
2025-10-02	2.6600	2.6800	2.6600	2.6700	+6.375%	39	41	-99.625%
2025-10-01	2.5100	2.5100	2.5100	2.5100	0.000%	3	0	-99.602%