Dark

TLT20260930C97
TLT Sep 30 2026 97.00 Call (TLT260930C00097000)
option OPRA

EOD

Jul 30, 2026

0.0100-66.667%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0200	0.0200	0.0100	0.0100	-66.667%	9	2,269	0.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	-25.000%	200	2,287	-66.667%
2026-07-23	0.0400	0.0400	0.0400	0.0400	+33.333%	1	2,111	-75.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	-40.000%	7	2,110	-66.667%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,110	-80.000%
2026-07-10	0.0600	0.0600	0.0600	0.0600	0.000%	8	2,110	-83.333%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-25.000%	5	2,102	-83.333%
2026-07-06	0.0800	0.0800	0.0800	0.0800	-27.273%	4	2,107	-87.500%
2026-06-30	0.1100	0.1100	0.1100	0.1100	-26.667%	5	2,107	-90.909%
2026-06-25	0.1500	0.1500	0.1500	0.1500	+25.000%	20	2,106	-93.333%
2026-06-24	0.1200	0.1200	0.1200	0.1200	+9.091%	10	2,102	-91.667%
2026-06-22	0.1100	0.1100	0.1100	0.1100	-21.429%	3	2,092	-90.909%
2026-06-16	0.1400	0.1400	0.1400	0.1400	0.000%	70	2,092	-92.857%
2026-06-11	0.1400	0.1400	0.1400	0.1400	-6.667%	10	2,022	-92.857%
2026-06-10	0.1500	0.1500	0.1500	0.1500	-6.250%	13	2,012	-93.333%
2026-06-01	0.1600	0.1600	0.1600	0.1600	-20.000%	1	2,001	-93.750%
2026-05-20	0.2100	0.2100	0.2000	0.2000	-13.043%	62	2,001	-95.000%
2026-05-11	0.2300	0.2300	0.2300	0.2300	-8.000%	2,735	2,031	-95.652%
2026-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	25	2,373	-96.000%
2026-05-07	0.2600	0.2600	0.2500	0.2500	-10.714%	115	2,373	-96.000%
2026-05-06	0.2800	0.2800	0.2800	0.2800	+7.692%	1	2,488	-96.429%
2026-05-04	0.2600	0.2600	0.2600	0.2600	-3.704%	1	2,489	-96.154%
2026-04-27	0.2800	0.2800	0.2700	0.2700	-12.903%	148	2,554	-96.296%
2026-04-22	0.3100	0.3100	0.3100	0.3100	0.000%	20	2,658	-96.774%
2026-04-21	0.3100	0.3100	0.3100	0.3100	-6.061%	37	2,695	-96.774%
2026-04-17	0.3300	0.3300	0.3300	0.3300	+10.000%	2	2,695	-96.970%
2026-04-15	0.3400	0.3400	0.3000	0.3000	-9.091%	46	2,697	-96.667%
2026-04-14	0.3300	0.3300	0.3300	0.3300	+13.793%	2	2,703	-96.970%
2026-04-10	0.2900	0.2900	0.2900	0.2900	-6.452%	1	2,701	-96.552%
2026-04-09	0.3100	0.3100	0.3100	0.3100	-13.889%	5	2,700	-96.774%
2026-04-06	0.3600	0.3600	0.3600	0.3600	-29.412%	1	2,695	-97.222%
2026-03-26	0.5100	0.5100	0.5100	0.5100	-10.526%	1	2,694	-98.039%
2026-03-23	0.5600	0.5700	0.5600	0.5700	-6.557%	2	2,693	-98.246%
2026-03-20	0.5900	0.6100	0.5900	0.6100	-6.154%	243	2,691	-98.361%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-1.515%	8	2,923	-98.462%
2026-03-17	0.6600	0.6600	0.6600	0.6600	-13.158%	1	2,929	-98.485%
2026-03-12	0.7500	0.7600	0.7500	0.7600	+4.110%	123	2,928	-98.684%
2026-03-11	0.7300	0.7300	0.7300	0.7300	-26.263%	1	2,984	-98.630%
2026-03-09	0.9500	0.9900	0.9500	0.9900	+17.857%	4	2,984	-98.990%
2026-03-06	0.8400	0.8400	0.8400	0.8400	+3.704%	3	2,989	-98.810%
2026-03-05	0.7900	0.8100	0.7900	0.8100	-2.410%	3	2,989	-98.765%
2026-03-04	0.8800	0.8800	0.8300	0.8300	-4.598%	14	2,987	-98.795%
2026-03-03	0.8700	0.8700	0.8700	0.8700	-25.641%	1	2,997	-98.851%
2026-02-27	1.1200	1.1700	1.1200	1.1700	+9.346%	23	2,997	-99.145%
2026-02-24	1.1000	1.1000	1.0700	1.0700	+9.184%	10	2,991	-99.065%
2026-02-23	0.9800	0.9800	0.9800	0.9800	0.000%	6	2,981	-98.980%
2026-02-20	0.9800	0.9800	0.9800	0.9800	-16.239%	12	2,987	-98.980%
2026-02-18	1.1700	1.1700	1.1700	1.1700	-7.143%	20	2,987	-99.145%
2026-02-17	1.2800	1.2900	1.2600	1.2600	+32.632%	14	2,987	-99.206%
2026-02-12	0.9400	0.9500	0.9400	0.9500	+10.465%	65	2,987	-98.947%
2026-02-11	0.8600	0.8600	0.8600	0.8600	-7.527%	6	2,922	-98.837%
2026-02-10	0.9600	0.9600	0.9300	0.9300	+16.250%	9	2,916	-98.925%
2026-02-09	0.8000	0.8000	0.8000	0.8000	+14.286%	1	2,907	-98.750%
2026-02-02	0.7400	0.7400	0.7000	0.7000	-19.540%	78	2,906	-98.571%
2026-01-15	0.8600	0.8700	0.8600	0.8700	+12.987%	77	2,944	-98.851%
2026-01-07	0.7700	0.7700	0.7700	0.7700	+6.944%	1	2,940	-98.701%
2026-01-06	0.7200	0.7200	0.7200	0.7200	-2.703%	8	2,940	-98.611%
2025-12-31	0.7400	0.7400	0.7400	0.7400	-7.500%	20	2,940	-98.649%
2025-12-30	0.8000	0.8000	0.8000	0.8000	+6.667%	10	2,940	-98.750%
2025-12-23	0.7400	0.7500	0.7400	0.7500	-27.184%	2	2,940	-98.667%
2025-12-18	1.0300	1.0300	1.0300	1.0300	-31.333%	1	2,939	-99.029%
2025-12-02	1.5000	1.5000	1.5000	1.5000	-1.316%	20	2,938	-99.333%
2025-12-01	1.5200	1.5200	1.5200	1.5200	-19.149%	4	2,938	-99.342%
2025-11-25	1.8800	1.8800	1.8800	1.8800	+6.215%	20	2,938	-99.468%
2025-11-20	1.7300	1.7800	1.7000	1.7700	-0.562%	26	2,938	-99.435%
2025-11-17	1.7800	1.7800	1.7800	1.7800	+4.706%	23	2,939	-99.438%
2025-11-14	1.8800	1.8800	1.7000	1.7000	-9.574%	45	2,924	-99.412%
2025-11-13	1.9500	1.9500	1.8800	1.8800	-8.293%	210	2,914	-99.468%
2025-11-12	2.0500	2.0500	2.0500	2.0500	+0.985%	15	2,627	-99.512%
2025-11-11	2.0300	2.0400	2.0300	2.0300	+4.103%	62	2,627	-99.507%
2025-11-10	1.9500	1.9500	1.9500	1.9500	-20.408%	551	2,627	-99.487%
2025-11-07	2.4500	2.4500	2.4500	2.4500	+17.788%	15	2,077	-99.592%
2025-11-06	1.9600	2.0800	1.9600	2.0800	+13.043%	124	2,092	-99.519%
2025-11-05	1.9500	1.9500	1.8400	1.8400	-14.019%	228	2,043	-99.457%
2025-11-04	2.0200	2.1400	2.0200	2.1400	+5.941%	26	1,893	-99.533%
2025-11-03	2.0200	2.0200	2.0200	2.0200	-6.481%	2	1,871	-99.505%
2025-10-31	2.2700	2.2800	2.1500	2.1600	-6.087%	43	1,871	-99.537%
2025-10-30	2.2300	2.3000	2.1800	2.3000	-9.091%	20	1,841	-99.565%
2025-10-29	2.4600	2.5300	2.4600	2.5300	-6.985%	2	1,841	-99.605%
2025-10-28	2.6600	2.7200	2.6600	2.7200	+3.817%	3	1,841	-99.632%
2025-10-27	2.4700	2.6200	2.4300	2.6200	-7.092%	25	1,841	-99.618%
2025-10-22	2.8200	2.8200	2.8200	2.8200	-2.759%	7	1,841	-99.645%
2025-10-21	2.9100	2.9400	2.9000	2.9000	+10.266%	13	1,842	-99.655%
2025-10-20	2.6400	2.6400	2.6300	2.6300	+1.544%	20	1,842	-99.620%
2025-10-17	2.5900	2.5900	2.5900	2.5900	-3.358%	8	1,841	-99.614%
2025-10-16	2.6800	2.6800	2.6800	2.6800	+11.203%	6	1,841	-99.627%
2025-10-15	2.7000	2.7000	2.4100	2.4100	-1.230%	105	1,841	-99.585%
2025-10-13	2.3200	2.4400	2.3000	2.4400	-3.937%	7	1,842	-99.590%
2025-10-10	2.3600	2.5400	2.3100	2.5400	+18.692%	8	1,842	-99.606%
2025-10-09	2.1000	2.1400	2.1000	2.1400	+0.943%	11	1,838	-99.533%
2025-10-08	2.1200	2.1200	2.1200	2.1200	+4.433%	6	1,832	-99.528%
2025-10-07	2.0200	2.0300	1.9700	2.0300	+4.639%	616	1,826	-99.507%
2025-10-06	1.8600	1.9500	1.8600	1.9400	-5.825%	1,160	1,210	-99.485%
2025-10-03	2.0600	2.0600	2.0600	2.0600	-2.830%	30	50	-99.515%
2025-10-02	2.0100	2.1200	2.0100	2.1200	0.000%	20	20	-99.528%