Dark

TLT20261016C100
TLT Oct 16 2026 100.00 Call (TLT261016C00100000)
option OPRA

EOD

Aug 5, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0100	0.0100	0.0100	0.0100	0.000%	2	6,318	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	-66.667%	250	6,319	0.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	3	6,397	-66.667%
2026-07-28	0.0300	0.0300	0.0300	0.0300	0.000%	475	6,396	-66.667%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	16	6,863	-66.667%
2026-07-23	0.0300	0.0300	0.0300	0.0300	-25.000%	4	6,877	-66.667%
2026-07-22	0.0400	0.0400	0.0400	0.0400	0.000%	2	6,873	-75.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	-33.333%	33	6,875	-75.000%
2026-07-17	0.0500	0.0600	0.0500	0.0600	+50.000%	302	6,843	-83.333%
2026-07-16	0.0400	0.0400	0.0400	0.0400	-42.857%	3	6,541	-75.000%
2026-07-08	0.0700	0.0700	0.0700	0.0700	-12.500%	4	6,542	-85.714%
2026-07-07	0.0800	0.0800	0.0800	0.0800	0.000%	250	6,545	-87.500%
2026-07-06	0.0800	0.0800	0.0800	0.0800	-11.111%	1	6,295	-87.500%
2026-07-01	0.0900	0.0900	0.0900	0.0900	-18.182%	12	6,295	-88.889%
2026-06-29	0.1000	0.1100	0.1000	0.1100	-15.385%	4	6,295	-90.909%
2026-06-25	0.1300	0.1300	0.1200	0.1300	+18.182%	255	6,374	-92.308%
2026-06-24	0.1100	0.1100	0.1100	0.1100	+10.000%	13	6,484	-90.909%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+11.111%	225	6,497	-90.000%
2026-06-22	0.0900	0.1100	0.0900	0.0900	-18.182%	21	6,354	-88.889%
2026-06-18	0.1100	0.1200	0.1100	0.1100	+10.000%	26	6,335	-90.909%
2026-06-17	0.1300	0.1300	0.1000	0.1000	-9.091%	13	6,335	-90.000%
2026-06-15	0.1100	0.1100	0.1100	0.1100	-15.385%	1	6,335	-90.909%
2026-06-10	0.1300	0.1300	0.1300	0.1300	0.000%	20	6,335	-92.308%
2026-06-09	0.1400	0.1400	0.1300	0.1300	-7.143%	437	6,319	-92.308%
2026-06-05	0.1300	0.1400	0.1300	0.1400	0.000%	8	6,218	-92.857%
2026-06-03	0.1400	0.1400	0.1400	0.1400	-6.667%	16	6,215	-92.857%
2026-06-02	0.1500	0.1500	0.1500	0.1500	+7.143%	50	6,199	-93.333%
2026-06-01	0.1400	0.1400	0.1400	0.1400	0.000%	6	6,224	-92.857%
2026-05-29	0.1400	0.1400	0.1400	0.1400	0.000%	60	6,224	-92.857%
2026-05-28	0.1600	0.1600	0.1400	0.1400	0.000%	509	6,169	-92.857%
2026-05-27	0.1400	0.1400	0.1400	0.1400	-12.500%	2	6,512	-92.857%
2026-05-26	0.1500	0.1700	0.1500	0.1600	0.000%	107	6,512	-93.750%
2026-05-22	0.1600	0.1600	0.1500	0.1600	-11.111%	205	6,512	-93.750%
2026-05-21	0.1700	0.1800	0.1600	0.1800	+5.882%	550	6,445	-94.444%
2026-05-19	0.1900	0.1900	0.1700	0.1700	-15.000%	20	6,445	-94.118%
2026-05-18	0.2100	0.2100	0.2000	0.2000	-4.762%	98	6,478	-95.000%
2026-05-15	0.2100	0.2100	0.2100	0.2100	+5.000%	261	6,478	-95.238%
2026-05-14	0.2000	0.2000	0.2000	0.2000	+11.111%	78	6,604	-95.000%
2026-05-12	0.2000	0.2000	0.1800	0.1800	-14.286%	134	6,604	-94.444%
2026-05-11	0.2100	0.2100	0.2100	0.2100	-4.545%	5	6,604	-95.238%
2026-05-08	0.2200	0.2200	0.2200	0.2200	+4.762%	3	6,687	-95.455%
2026-05-07	0.2100	0.2100	0.2100	0.2100	-8.696%	1	6,687	-95.238%
2026-05-06	0.2200	0.2500	0.2200	0.2300	+4.545%	431	6,686	-95.652%
2026-05-05	0.2100	0.2200	0.2100	0.2200	0.000%	202	6,430	-95.455%
2026-05-04	0.2200	0.2200	0.2200	0.2200	0.000%	250	6,273	-95.455%
2026-04-30	0.2200	0.2200	0.2200	0.2200	+4.762%	10	6,207	-95.455%
2026-04-29	0.2100	0.2100	0.2100	0.2100	0.000%	10	6,207	-95.238%
2026-04-27	0.2300	0.2300	0.2100	0.2100	-16.000%	180	6,212	-95.238%
2026-04-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	6,343	-96.000%
2026-04-22	0.2400	0.2500	0.2400	0.2500	-3.846%	516	6,343	-96.000%
2026-04-21	0.2500	0.2600	0.2500	0.2600	+8.333%	552	6,581	-96.154%
2026-04-20	0.2500	0.2500	0.2400	0.2400	-4.000%	59	6,581	-95.833%
2026-04-15	0.2600	0.2600	0.2500	0.2500	0.000%	525	6,610	-96.000%
2026-04-14	0.2500	0.2600	0.2500	0.2500	+8.696%	223	7,041	-96.000%
2026-04-13	0.2300	0.2300	0.2300	0.2300	-17.857%	10	6,846	-95.652%
2026-04-08	0.2800	0.2800	0.2800	0.2800	+3.704%	61	6,846	-96.429%
2026-04-06	0.2700	0.2700	0.2700	0.2700	-3.571%	1	6,907	-96.296%
2026-04-01	0.3500	0.3500	0.2800	0.2800	-20.000%	418	6,907	-96.429%
2026-03-31	0.3500	0.3500	0.3500	0.3500	-14.634%	1	6,876	-97.143%
2026-03-30	0.4000	0.4200	0.4000	0.4100	+5.128%	305	6,877	-97.561%
2026-03-27	0.3500	0.3900	0.3500	0.3900	0.000%	57	6,779	-97.436%
2026-03-26	0.4000	0.4000	0.3800	0.3900	-7.143%	56	6,830	-97.436%
2026-03-23	0.4200	0.4200	0.4200	0.4200	-8.696%	4	6,836	-97.619%
2026-03-20	0.4600	0.4600	0.4600	0.4600	-11.538%	276	6,837	-97.826%
2026-03-19	0.4800	0.5200	0.4800	0.5200	+13.043%	31	6,686	-98.077%
2026-03-18	0.4800	0.4800	0.4600	0.4600	-6.122%	12	6,697	-97.826%
2026-03-17	0.4900	0.4900	0.4900	0.4900	-5.769%	1	6,702	-97.959%
2026-03-16	0.5200	0.5500	0.5200	0.5200	-5.455%	325	6,703	-98.077%
2026-03-12	0.5200	0.5900	0.5200	0.5500	-3.509%	366	6,884	-98.182%
2026-03-11	0.5000	0.5700	0.5000	0.5700	-6.557%	113	6,791	-98.246%
2026-03-10	0.6000	0.6400	0.6000	0.6100	-14.085%	493	6,797	-98.361%
2026-03-09	0.6200	0.7100	0.6200	0.7100	+22.414%	624	6,978	-98.592%
2026-03-06	0.5800	0.5800	0.5600	0.5800	+1.754%	19	6,729	-98.276%
2026-03-05	0.5600	0.5800	0.5400	0.5700	-1.724%	97	6,714	-98.246%
2026-03-04	0.5900	0.6300	0.5800	0.5800	-10.769%	207	6,682	-98.276%
2026-03-03	0.6300	0.7200	0.6300	0.6500	-5.797%	98	6,546	-98.462%
2026-03-02	0.6700	0.6900	0.6400	0.6900	-16.867%	690	6,493	-98.551%
2026-02-27	0.8000	0.8300	0.7600	0.8300	+22.059%	106	6,588	-98.795%
2026-02-26	0.6800	0.6900	0.6800	0.6800	+3.030%	147	6,581	-98.529%
2026-02-25	0.6800	0.6800	0.6600	0.6600	-5.714%	92	6,689	-98.485%
2026-02-24	0.7800	0.7800	0.7000	0.7000	-5.405%	4,073	6,689	-98.571%
2026-02-23	0.7700	0.7700	0.7400	0.7400	+4.225%	255	2,751	-98.649%
2026-02-20	0.7000	0.7300	0.6800	0.7100	-11.250%	418	2,697	-98.592%
2026-02-19	0.7900	0.8100	0.7800	0.8000	-6.977%	108	2,980	-98.750%
2026-02-18	0.8500	0.8600	0.8500	0.8600	-4.444%	74	2,978	-98.837%
2026-02-17	0.9500	0.9500	0.9000	0.9000	+1.124%	2	3,008	-98.889%
2026-02-13	0.9500	0.9500	0.8800	0.8900	+2.299%	311	3,038	-98.876%
2026-02-12	0.6900	0.8700	0.6900	0.8700	+35.938%	13	3,038	-98.851%
2026-02-11	0.6400	0.6400	0.6400	0.6400	-4.478%	25	3,064	-98.438%
2026-02-10	0.6700	0.6700	0.6700	0.6700	+4.688%	4	3,039	-98.507%
2026-02-06	0.6400	0.6400	0.6400	0.6400	-1.538%	25	3,042	-98.438%
2026-02-05	0.5500	0.6500	0.5500	0.6500	+30.000%	95	3,017	-98.462%
2026-02-04	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,925	-98.000%
2026-02-03	0.5000	0.5000	0.5000	0.5000	-5.660%	100	2,925	-98.000%
2026-02-02	0.5400	0.5400	0.5300	0.5300	-8.621%	9	2,975	-98.113%
2026-01-30	0.5500	0.5800	0.5500	0.5800	-1.695%	2	2,966	-98.276%
2026-01-29	0.5400	0.5900	0.5100	0.5900	+9.259%	91	2,965	-98.305%
2026-01-28	0.5100	0.5400	0.5100	0.5400	-1.818%	25	2,916	-98.148%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-5.172%	149	2,937	-98.182%
2026-01-26	0.5700	0.5900	0.5700	0.5800	+7.407%	137	2,788	-98.276%
2026-01-23	0.5300	0.5400	0.5300	0.5400	+10.204%	180	2,694	-98.148%
2026-01-22	0.4900	0.4900	0.4900	0.4900	-2.000%	6	2,538	-97.959%
2026-01-21	0.5100	0.5200	0.5000	0.5000	-5.660%	177	2,534	-98.000%
2026-01-20	0.5300	0.5300	0.4900	0.5300	-1.852%	187	2,392	-98.113%
2026-01-16	0.5800	0.5800	0.5400	0.5400	-11.475%	117	2,348	-98.148%
2026-01-15	0.6100	0.6100	0.6100	0.6100	-3.175%	2	2,348	-98.361%
2026-01-14	0.6300	0.6300	0.6300	0.6300	+12.500%	23	2,350	-98.413%
2026-01-12	0.5400	0.5600	0.5400	0.5600	-1.754%	192	2,327	-98.214%
2026-01-09	0.5600	0.5700	0.5600	0.5700	+5.556%	10	2,136	-98.246%
2026-01-08	0.5400	0.5400	0.5400	0.5400	+3.846%	50	2,127	-98.148%
2026-01-06	0.5200	0.5300	0.5100	0.5200	-5.455%	109	2,077	-98.077%
2026-01-05	0.5600	0.5600	0.5500	0.5500	0.000%	4	2,009	-98.182%
2026-01-02	0.5500	0.5500	0.5500	0.5500	+12.245%	4	2,009	-98.182%
2025-12-31	0.4900	0.4900	0.4900	0.4900	-7.547%	6	1,999	-97.959%
2025-12-30	0.5600	0.5600	0.5300	0.5300	-8.621%	3	1,999	-98.113%
2025-12-29	0.5800	0.5800	0.5800	0.5800	+1.754%	2	1,998	-98.276%
2025-12-24	0.5600	0.5700	0.5500	0.5700	-3.390%	56	2,050	-98.246%
2025-12-23	1.2600	1.2600	0.5800	0.5900	-9.231%	200	2,050	-98.305%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-12.162%	1	1,875	-98.462%
2025-12-18	0.7400	0.7400	0.7400	0.7400	-7.500%	40	1,875	-98.649%
2025-12-15	0.7900	0.8000	0.7900	0.8000	+5.263%	21	1,835	-98.750%
2025-12-12	0.7900	0.7900	0.7600	0.7600	-21.649%	536	1,814	-98.684%
2025-12-11	0.9700	0.9700	0.9700	0.9700	+3.191%	2	1,420	-98.969%
2025-12-10	0.9300	0.9500	0.9300	0.9400	-2.083%	101	1,420	-98.936%
2025-12-09	0.9600	0.9600	0.9600	0.9600	+5.495%	2	1,319	-98.958%
2025-12-08	0.9100	0.9100	0.9100	0.9100	-5.208%	4	1,317	-98.901%
2025-12-05	0.9500	0.9600	0.9500	0.9600	-8.571%	134	1,317	-98.958%
2025-12-04	1.1000	1.1000	1.0500	1.0500	-5.405%	32	1,412	-99.048%
2025-12-03	1.1100	1.1100	1.1100	1.1100	+0.909%	1	1,398	-99.099%
2025-12-02	1.0800	1.1000	1.0700	1.1000	-5.172%	55	1,398	-99.091%
2025-12-01	1.1600	1.1600	1.1600	1.1600	-17.143%	1	1,365	-99.138%
2025-11-26	1.3100	1.4000	1.3100	1.4000	+0.719%	5	1,365	-99.286%
2025-11-25	1.4400	1.4400	1.3800	1.3900	+3.731%	27	1,365	-99.281%
2025-11-24	1.3200	1.3400	1.3200	1.3400	+4.688%	4	1,340	-99.254%
2025-11-21	1.3800	1.3800	1.2800	1.2800	-4.478%	52	1,342	-99.219%
2025-11-18	1.3400	1.3400	1.3400	1.3400	+0.752%	1	1,342	-99.254%
2025-11-17	1.3300	1.3300	1.3300	1.3300	-4.317%	9	1,341	-99.248%
2025-11-13	1.5000	1.5000	1.3900	1.3900	-13.125%	3	1,341	-99.281%
2025-11-12	1.5500	1.6000	1.5500	1.6000	+2.564%	3	1,339	-99.375%
2025-11-11	1.5500	1.5700	1.5500	1.5600	+4.000%	45	1,338	-99.359%
2025-11-10	1.5300	1.5300	1.4500	1.5000	-58.678%	9	1,340	-99.333%
2025-11-07	2.1000	3.6300	2.1000	3.6300	+122.699%	9	1,339	-99.725%
2025-11-06	1.5000	1.6500	1.5000	1.6300	+15.603%	6	1,338	-99.387%
2025-11-05	1.4900	1.4900	1.3700	1.4100	-12.963%	105	1,341	-99.291%
2025-11-04	1.5400	1.6400	1.5400	1.6200	+3.846%	30	1,239	-99.383%
2025-11-03	1.6100	1.6100	1.5200	1.5600	-5.455%	109	1,329	-99.359%
2025-10-31	1.7500	1.7600	1.6500	1.6500	-8.333%	473	1,329	-99.394%
2025-10-30	1.7000	1.8000	1.7000	1.8000	-2.703%	930	1,574	-99.444%
2025-10-29	2.0500	2.0700	1.8500	1.8500	-12.322%	476	1,068	-99.459%
2025-10-28	2.0900	2.1300	2.0400	2.1100	+5.500%	138	597	-99.526%
2025-10-27	1.9900	2.0700	1.8900	2.0000	-2.913%	22	502	-99.500%
2025-10-24	1.9800	2.1000	1.9800	2.0600	+0.488%	78	487	-99.515%
2025-10-23	2.0900	2.1800	2.0300	2.0500	-9.292%	115	440	-99.512%
2025-10-22	2.2600	2.3100	2.1800	2.2600	-0.441%	214	380	-99.558%
2025-10-21	2.2800	2.3000	2.2300	2.2700	+7.583%	42	249	-99.559%
2025-10-20	2.0900	2.1100	2.0700	2.1100	+0.476%	16	243	-99.526%
2025-10-17	2.1300	2.1300	2.1000	2.1000	-4.545%	6	232	-99.524%
2025-10-16	1.8600	2.2000	1.8600	2.2000	0.000%	287	0	-99.545%