Dark

TLT20260930C96
TLT Sep 30 2026 96.00 Call (TLT260930C00096000)
option OPRA

EOD

Sep 23, 2026

0.01000.000%(0.0000)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0100	0.0100	0.0100	0.000%	124	1,109	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	20	1,109	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	90	1,109	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	10	1,109	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	89	1,109	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	25	1,109	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	55	1,109	0.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	5	1,109	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	25	1,109	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	15	1,109	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	5	1,109	0.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,109	0.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	255	1,109	0.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	+100.000%	1	956	-50.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-66.667%	10	956	0.000%
2026-07-20	0.0400	0.0400	0.0300	0.0300	-66.667%	30	966	-66.667%
2026-07-09	0.0900	0.0900	0.0900	0.0900	-10.000%	3	965	-88.889%
2026-07-07	0.1000	0.1000	0.1000	0.1000	0.000%	3	968	-90.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-9.091%	3	971	-90.000%
2026-07-01	0.1100	0.1100	0.1100	0.1100	-45.000%	2	971	-90.909%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+42.857%	4	969	-95.000%
2026-06-18	0.1500	0.1500	0.1400	0.1400	-22.222%	11	963	-92.857%
2026-06-02	0.1800	0.1800	0.1800	0.1800	-5.263%	5	963	-94.444%
2026-05-29	0.1900	0.1900	0.1900	0.1900	-13.636%	3	968	-94.737%
2026-05-21	0.2200	0.2200	0.2200	0.2200	-4.348%	1	969	-95.455%
2026-05-20	0.2300	0.2300	0.2300	0.2300	-4.167%	1	969	-95.652%
2026-05-15	0.2300	0.2400	0.2300	0.2400	0.000%	669	967	-95.833%
2026-05-14	0.2500	0.2500	0.2400	0.2400	0.000%	978	1,469	-95.833%
2026-05-13	0.2400	0.2400	0.2400	0.2400	0.000%	1	2,392	-95.833%
2026-05-12	0.2400	0.2400	0.2400	0.2400	-20.000%	502	2,392	-95.833%
2026-05-06	0.3000	0.3000	0.3000	0.3000	0.000%	20	2,392	-96.667%
2026-04-29	0.3000	0.3000	0.3000	0.3000	-6.250%	18	2,392	-96.667%
2026-04-27	0.3200	0.3200	0.3200	0.3200	0.000%	2	2,410	-96.875%
2026-04-24	0.3400	0.3400	0.3200	0.3200	-11.111%	4	2,412	-96.875%
2026-04-21	0.3600	0.3600	0.3600	0.3600	-7.692%	8	2,420	-97.222%
2026-04-17	0.3800	0.3900	0.3800	0.3900	0.000%	53	2,420	-97.436%
2026-04-14	0.3900	0.3900	0.3900	0.3900	+5.405%	2	2,371	-97.436%
2026-04-13	0.3500	0.3700	0.3500	0.3700	+12.121%	37	2,369	-97.297%
2026-04-10	0.3400	0.3400	0.3300	0.3300	-25.000%	16	2,379	-96.970%
2026-04-08	0.4400	0.4400	0.4400	0.4400	-8.333%	1	2,379	-97.727%
2026-04-02	0.4800	0.4800	0.4800	0.4800	-18.644%	5	2,383	-97.917%
2026-03-31	0.5900	0.5900	0.5900	0.5900	-7.813%	3	2,383	-98.305%
2026-03-30	0.6600	0.6600	0.6400	0.6400	+12.281%	6	2,380	-98.438%
2026-03-27	0.5700	0.5700	0.5500	0.5700	-3.390%	5	2,376	-98.246%
2026-03-26	0.6300	0.6300	0.5900	0.5900	-11.940%	160	2,373	-98.305%
2026-03-25	0.6700	0.6700	0.6700	0.6700	+4.688%	7	2,519	-98.507%
2026-03-23	0.6400	0.6400	0.6400	0.6400	-7.246%	44	2,519	-98.438%
2026-03-20	0.6900	0.6900	0.6900	0.6900	-15.854%	95	2,519	-98.551%
2026-03-19	0.8100	0.8200	0.8100	0.8200	+10.811%	22	2,577	-98.780%
2026-03-18	0.7400	0.7400	0.7400	0.7400	-14.943%	5	2,577	-98.649%
2026-03-16	0.8700	0.8700	0.8700	0.8700	+6.098%	1	2,577	-98.851%
2026-03-13	0.8200	0.8200	0.8200	0.8200	-9.890%	1	2,577	-98.780%
2026-03-12	0.8700	0.9100	0.8600	0.9100	-20.870%	255	2,577	-98.901%
2026-03-09	0.9600	1.1500	0.9600	1.1500	+15.000%	8	2,723	-99.130%
2026-03-06	0.9100	1.0000	0.9100	1.0000	+5.263%	11	2,717	-99.000%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-3.061%	4	2,716	-98.947%
2026-03-04	1.0500	1.0500	0.9800	0.9800	-7.547%	9	2,716	-98.980%
2026-03-03	1.0600	1.0600	1.0600	1.0600	-2.752%	7	2,716	-99.057%
2026-03-02	1.2700	1.3000	1.0900	1.0900	-21.583%	19	2,716	-99.083%
2026-02-27	1.3300	1.3900	1.2900	1.3900	+23.009%	25	2,714	-99.281%
2026-02-20	1.1300	1.1300	1.1300	1.1300	-16.296%	1	2,714	-99.115%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+2.273%	1	2,713	-99.259%
2026-02-12	1.3100	1.3200	1.3100	1.3200	+30.693%	71	2,712	-99.242%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-8.182%	60	2,712	-99.010%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+18.280%	7	2,712	-99.091%
2026-02-09	0.9300	0.9300	0.9300	0.9300	-2.105%	60	2,705	-98.925%
2026-01-26	0.9500	0.9500	0.9500	0.9500	-8.654%	8	2,693	-98.947%
2026-01-15	1.0400	1.0400	1.0400	1.0400	+7.216%	1	2,685	-99.038%
2026-01-14	0.9700	0.9700	0.9700	0.9700	+7.778%	1	2,684	-98.969%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-8.163%	15	2,683	-98.889%
2025-12-30	0.9900	1.0500	0.9800	0.9800	0.000%	6	2,683	-98.980%
2025-12-22	0.9800	0.9800	0.9800	0.9800	-15.517%	3	2,683	-98.980%
2025-12-15	1.1900	1.1900	1.1600	1.1600	-1.695%	21	2,683	-99.138%
2025-12-12	1.1800	1.1800	1.1800	1.1800	-18.056%	5	2,683	-99.153%
2025-12-10	1.4400	1.4800	1.4000	1.4400	+2.857%	18	2,678	-99.306%
2025-12-08	1.4000	1.4000	1.4000	1.4000	-34.884%	50	2,678	-99.286%
2025-11-25	2.1600	2.2000	2.1100	2.1500	+5.911%	16	2,678	-99.535%
2025-11-21	2.0300	2.0300	2.0300	2.0300	+2.525%	6	2,678	-99.507%
2025-11-20	1.9300	1.9800	1.9200	1.9800	-3.883%	4	2,678	-99.495%
2025-11-19	2.0600	2.0600	2.0600	2.0600	-1.905%	50	2,678	-99.515%
2025-11-18	2.1000	2.1000	2.1000	2.1000	+4.478%	2	2,628	-99.524%
2025-11-17	1.9200	2.0100	1.8900	2.0100	-6.075%	340	2,626	-99.502%
2025-11-14	2.1400	2.1400	2.1400	2.1400	+1.905%	40	2,286	-99.533%
2025-11-13	2.2000	2.2000	2.1000	2.1000	-10.638%	305	2,246	-99.524%
2025-11-12	2.3500	2.3500	2.3500	2.3500	+9.302%	2	1,941	-99.574%
2025-11-10	2.1700	2.1700	2.1500	2.1500	-0.922%	120	1,939	-99.535%
2025-11-07	2.1900	2.1900	2.1700	2.1700	-6.061%	91	1,839	-99.539%
2025-11-06	2.1900	2.3300	2.1900	2.3100	+14.356%	523	1,749	-99.567%
2025-11-05	2.2000	2.2000	2.0100	2.0200	-12.931%	43	1,234	-99.505%
2025-11-04	2.3700	2.3700	2.3200	2.3200	-16.846%	2	1,236	-99.569%
2025-10-29	2.7100	2.7900	2.7100	2.7900	-7.000%	2	1,235	-99.642%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-4.153%	12	1,234	-99.667%
2025-10-22	3.1000	3.1300	3.1000	3.1300	-1.881%	18	1,234	-99.681%
2025-10-21	3.2500	3.2500	3.1900	3.1900	+8.874%	3	1,216	-99.687%
2025-10-20	2.9300	2.9300	2.9300	2.9300	-1.678%	1	1,214	-99.659%
2025-10-16	3.0000	3.0000	2.9800	2.9800	+4.561%	93	1,214	-99.664%
2025-10-15	2.8500	2.8500	2.8500	2.8500	-0.350%	1	1,122	-99.649%
2025-10-14	2.8600	2.8600	2.8600	2.8600	+7.116%	10	1,122	-99.650%
2025-10-13	2.7000	2.7200	2.6200	2.6700	+16.087%	11	1,122	-99.625%
2025-10-07	2.2000	2.3000	2.2000	2.3000	+5.505%	487	1,122	-99.565%
2025-10-06	2.0800	2.1800	2.0800	2.1800	-6.838%	635	635	-99.541%
2025-10-03	2.3400	2.3400	2.3400	2.3400	-2.500%	1	4	-99.573%
2025-10-02	2.2900	2.4000	2.2900	2.4000	+5.263%	5	4	-99.583%
2025-10-01	2.2800	2.2800	2.2800	2.2800	0.000%	4	0	-99.561%