Dark

TLT20261016C85
TLT Oct 16 2026 85.00 Call (TLT261016C00085000)
option OPRA

EOD

Aug 5, 2026

0.8200+3.797%(+0.0300)713

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8000	0.8500	0.7700	0.8200	+3.797%	713	39,322	0.000%
2026-08-04	0.7900	0.7900	0.7300	0.7900	+11.268%	804	40,065	+3.797%
2026-08-03	0.6900	0.7200	0.6600	0.7100	+10.938%	11,964	40,637	+15.493%
2026-07-31	0.6700	0.6900	0.5900	0.6400	-13.514%	4,439	30,839	+28.125%
2026-07-30	0.7800	0.8300	0.7400	0.7400	-6.329%	23,436	29,489	+10.811%
2026-07-29	1.1000	1.1100	0.7700	0.7900	-30.702%	2,701	9,988	+3.797%
2026-07-28	1.0400	1.1800	1.0400	1.1400	+8.571%	744	9,155	-28.070%
2026-07-27	1.0300	1.0600	0.9800	1.0500	+10.526%	249	9,101	-21.905%
2026-07-24	0.9900	1.0700	0.9300	0.9500	-4.040%	287	9,009	-13.684%
2026-07-23	0.9000	1.0100	0.8800	0.9900	-1.000%	4,617	9,028	-17.172%
2026-07-22	1.0700	1.0900	1.0000	1.0000	-7.407%	1,814	6,114	-18.000%
2026-07-21	1.0200	1.0800	1.0200	1.0800	-6.087%	404	4,412	-24.074%
2026-07-20	1.3300	1.3300	1.1200	1.1500	-19.580%	565	4,154	-28.696%
2026-07-17	1.4500	1.5500	1.4300	1.4300	+11.719%	900	3,734	-42.657%
2026-07-16	1.1900	1.2800	1.1500	1.2800	-3.759%	383	3,702	-35.938%
2026-07-15	1.3100	1.3600	1.3100	1.3300	-4.317%	158	3,570	-38.346%
2026-07-14	1.4300	1.4900	1.3300	1.3900	0.000%	1,129	3,574	-41.007%
2026-07-13	1.4200	1.4200	1.3400	1.3900	-6.711%	1,240	3,957	-41.007%
2026-07-10	1.5300	1.5700	1.4900	1.4900	-5.696%	137	3,168	-44.966%
2026-07-09	1.4900	1.6300	1.4800	1.5800	+3.268%	32	3,119	-48.101%
2026-07-08	1.5500	1.5700	1.4400	1.5300	-6.135%	375	3,122	-46.405%
2026-07-07	1.8500	1.8700	1.6300	1.6300	-19.704%	3,111	3,222	-49.693%
2026-07-06	2.0300	2.0300	1.9200	2.0300	-4.695%	136	4,138	-59.606%
2026-07-02	2.0600	2.2700	2.0400	2.1300	-2.740%	2,692	3,397	-61.502%
2026-07-01	2.7400	2.7400	2.1700	2.1900	-15.769%	1,197	3,397	-62.557%
2026-06-30	2.9300	2.9500	2.6000	2.6000	-18.750%	830	2,527	-68.462%
2026-06-29	3.2500	3.2500	3.2000	3.2000	-4.762%	419	2,114	-74.375%
2026-06-25	3.5200	3.5500	3.3500	3.3600	+0.299%	54	2,417	-75.595%
2026-06-24	3.3000	3.3500	3.2900	3.3500	+29.845%	57	2,437	-75.522%
2026-06-23	2.6100	2.6100	2.5700	2.5800	+3.614%	306	2,458	-68.217%
2026-06-22	2.6500	2.6500	2.4900	2.4900	-14.433%	18	2,586	-67.068%
2026-06-18	3.2900	3.3000	2.9100	2.9100	+5.435%	68	2,596	-71.821%
2026-06-17	2.7800	2.7800	2.7600	2.7600	0.000%	6	2,596	-70.290%
2026-06-16	2.7100	2.7600	2.7100	2.7600	+8.235%	16	2,596	-70.290%
2026-06-15	2.5800	2.5800	2.5500	2.5500	+0.394%	9	2,576	-67.843%
2026-06-12	2.4500	2.5700	2.4500	2.5400	+1.195%	33	2,576	-67.717%
2026-06-11	2.3600	2.5100	2.3600	2.5100	+14.091%	45	2,576	-67.331%
2026-06-10	2.3200	2.3200	2.2000	2.2000	-4.348%	25	2,551	-62.727%
2026-06-09	2.2500	2.3000	2.1800	2.3000	+8.491%	13	2,546	-64.348%
2026-06-08	2.3600	2.3600	2.1200	2.1200	-9.787%	16	2,555	-61.321%
2026-06-05	2.2200	2.3800	2.2100	2.3500	-5.242%	230	2,556	-65.106%
2026-06-04	2.4800	2.4800	2.4800	2.4800	-3.502%	20	2,492	-66.935%
2026-06-02	2.6600	2.6600	2.5700	2.5700	+4.049%	108	2,488	-68.093%
2026-06-01	2.2100	2.4700	2.2100	2.4700	+2.490%	3	2,487	-66.802%
2026-05-29	2.5500	2.5500	2.4100	2.4100	-5.490%	16	2,486	-65.975%
2026-05-28	2.4200	2.5500	2.4200	2.5500	+7.143%	3	2,486	-67.843%
2026-05-27	2.4500	2.4500	2.3800	2.3800	+3.478%	3	2,486	-65.546%
2026-05-26	2.5000	2.5000	2.3000	2.3000	+6.481%	469	2,497	-64.348%
2026-05-22	2.1800	2.1800	2.0600	2.1600	+3.349%	654	2,610	-62.037%
2026-05-21	1.9900	2.1400	1.9700	2.0900	+0.481%	534	3,042	-60.766%
2026-05-20	1.7600	2.0900	1.7500	2.0800	+17.514%	203	3,042	-60.577%
2026-05-19	1.7100	1.7700	1.6900	1.7700	-7.813%	609	2,424	-53.672%
2026-05-18	1.9700	1.9700	1.9200	1.9200	-0.518%	6	2,424	-57.292%
2026-05-15	2.0000	2.0100	1.9300	1.9300	-25.483%	841	2,424	-57.513%
2026-05-14	2.5800	2.5900	2.5500	2.5900	+8.368%	503	1,720	-68.340%
2026-05-13	2.3400	2.3900	2.3000	2.3900	-1.240%	439	1,341	-65.690%
2026-05-12	2.5500	2.5500	2.4100	2.4200	-12.635%	12	1,341	-66.116%
2026-05-11	2.8600	2.8600	2.7700	2.7700	-11.502%	51	1,341	-70.397%
2026-05-08	3.1300	3.1300	3.1300	3.1300	-3.692%	1	1,133	-73.802%
2026-05-06	3.2200	3.2500	3.2000	3.2500	+10.544%	100	1,132	-74.769%
2026-05-05	2.8500	2.9500	2.8400	2.9400	+7.692%	247	1,105	-72.109%
2026-05-04	2.8600	2.8600	2.5700	2.7300	-10.197%	563	858	-69.963%
2026-05-01	2.9800	3.0500	2.9500	3.0400	+3.754%	15	351	-73.026%
2026-04-30	2.9600	2.9600	2.9300	2.9300	-2.980%	11	351	-72.014%
2026-04-29	2.9600	3.0200	2.9600	3.0200	-4.127%	2	351	-72.848%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-14.402%	16	351	-73.968%
2026-04-21	3.7000	3.7000	3.6800	3.6800	-0.271%	6	348	-77.717%
2026-04-20	3.6900	3.6900	3.6900	3.6900	+3.073%	2	348	-77.778%
2026-04-16	3.7200	3.7800	3.5800	3.5800	-5.789%	5	348	-77.095%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-4.282%	1	349	-78.421%
2026-04-14	3.9700	3.9700	3.9700	3.9700	+13.429%	1	349	-79.345%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-13.580%	2	349	-76.571%
2026-04-09	4.0000	4.0500	4.0000	4.0500	-2.644%	2	349	-79.753%
2026-04-08	4.2800	4.2800	4.1500	4.1600	+2.716%	28	357	-80.288%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-2.644%	1	374	-79.753%
2026-04-02	4.1600	4.1600	4.1600	4.1600	+1.463%	2	372	-80.288%
2026-03-31	4.3000	4.3500	4.1000	4.1000	-5.093%	40	372	-80.000%
2026-03-30	4.3000	4.3200	4.3000	4.3200	+16.757%	7	355	-81.019%
2026-03-27	3.7000	3.7000	3.7000	3.7000	-16.854%	2	362	-77.838%
2026-03-25	4.4500	4.4500	4.4500	4.4500	+18.667%	2	364	-81.573%
2026-03-24	3.7900	3.7900	3.7500	3.7500	-11.765%	4	362	-78.133%
2026-03-23	4.0500	4.3000	4.0500	4.2500	+7.053%	27	360	-80.706%
2026-03-20	4.0000	4.1000	3.9400	3.9700	-13.696%	16	360	-79.345%
2026-03-19	4.6000	4.6000	4.6000	4.6000	0.000%	25	358	-82.174%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+4.545%	4	346	-82.174%
2026-03-13	4.4400	4.4500	4.4000	4.4000	-5.579%	102	342	-81.364%
2026-03-12	4.6600	4.6600	4.6600	4.6600	-13.704%	5	368	-82.403%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-0.369%	107	394	-84.815%
2026-03-05	5.3300	5.4500	5.3300	5.4200	-5.739%	161	480	-84.871%
2026-03-04	5.7500	5.7500	5.7500	5.7500	-14.941%	1	439	-85.739%
2026-02-27	6.6500	6.8000	6.5800	6.7600	+8.333%	29	439	-87.870%
2026-02-26	6.2400	6.2400	6.2400	6.2400	-0.160%	50	452	-86.859%
2026-02-18	6.2500	6.2500	6.2500	6.2500	-1.575%	4	462	-86.880%
2026-02-17	6.3500	6.3500	6.3500	6.3500	+2.254%	10	458	-87.087%
2026-02-13	6.2100	6.2100	6.2000	6.2100	+4.370%	60	512	-86.795%
2026-02-12	5.4500	5.9500	5.4500	5.9500	+17.589%	24	512	-86.218%
2026-02-11	5.1500	5.1500	5.0600	5.0600	-5.421%	30	522	-83.794%
2026-02-10	5.2500	5.3500	5.2500	5.3500	+11.925%	5	492	-84.673%
2026-02-06	4.7000	4.7800	4.7000	4.7800	+6.696%	5	492	-82.845%
2026-01-29	4.4500	4.4800	4.4500	4.4800	-2.609%	5	492	-81.696%
2026-01-28	4.6000	4.6000	4.6000	4.6000	-11.538%	2	487	-82.174%
2026-01-26	5.2000	5.2000	5.2000	5.2000	+8.333%	10	485	-84.231%
2026-01-23	4.8000	4.8000	4.8000	4.8000	+7.143%	3	475	-82.917%
2026-01-22	4.4800	4.4800	4.4800	4.4800	+4.186%	10	472	-81.696%
2026-01-20	4.3000	4.3000	4.3000	4.3000	-18.868%	10	462	-80.930%
2026-01-15	5.3000	5.3000	5.3000	5.3000	+0.760%	2	462	-84.528%
2026-01-14	5.2800	5.2800	5.2300	5.2600	+6.263%	6	460	-84.411%
2026-01-09	4.6500	4.9900	4.6500	4.9500	+6.223%	3	458	-83.434%
2026-01-08	4.7500	4.7500	4.6600	4.6600	-0.851%	14	457	-82.403%
2026-01-06	4.6700	4.7000	4.6500	4.7000	-2.287%	12	446	-82.553%
2026-01-05	4.8100	4.8100	4.8100	4.8100	+0.839%	10	446	-82.952%
2026-01-02	4.8600	4.8600	4.7000	4.7700	-1.242%	38	446	-82.809%
2025-12-31	4.7500	4.8600	4.7500	4.8300	-6.214%	8	441	-83.023%
2025-12-30	5.1500	5.1500	5.1500	5.1500	-2.830%	1	441	-84.078%
2025-12-29	5.2700	5.3000	5.2700	5.3000	+3.922%	33	441	-84.528%
2025-12-26	5.2200	5.3000	5.0800	5.1000	+2.204%	16	414	-83.922%
2025-12-23	4.9000	5.1000	4.9000	4.9900	-1.188%	5	412	-83.567%
2025-12-22	5.0500	5.0500	4.9300	5.0500	-2.885%	32	411	-83.762%
2025-12-19	5.3000	5.3100	5.1100	5.2000	-0.952%	47	411	-84.231%
2025-12-17	5.2500	5.3000	5.2000	5.2500	-0.943%	7	411	-84.381%
2025-12-16	5.0400	5.3200	4.9500	5.3000	+3.314%	32	408	-84.528%
2025-12-15	5.2500	5.2500	5.1100	5.1300	-0.965%	28	405	-84.016%
2025-12-12	5.2000	5.2500	5.1000	5.1800	-9.123%	30	398	-84.170%
2025-12-10	5.9000	5.9000	5.7000	5.7000	+0.885%	21	391	-85.614%
2025-12-09	5.8500	5.8500	5.6500	5.6500	-1.224%	35	390	-85.487%
2025-12-08	5.7500	5.7500	5.6000	5.7200	-3.051%	32	369	-85.664%
2025-12-05	6.0500	6.0500	5.8000	5.9000	-4.065%	110	339	-86.102%
2025-12-04	6.2500	6.2500	6.1500	6.1500	-5.385%	48	285	-86.667%
2025-12-03	6.4500	6.5000	6.3000	6.5000	+2.362%	15	240	-87.385%
2025-12-02	6.1700	6.3500	6.1500	6.3500	-0.781%	43	240	-87.087%
2025-12-01	6.4000	6.4500	6.3500	6.4000	-13.514%	19	198	-87.188%
2025-11-26	7.0000	7.4000	7.0000	7.4000	+0.680%	22	194	-88.919%
2025-11-25	7.3500	7.3500	7.3500	7.3500	+5.000%	2	194	-88.844%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+5.263%	1	196	-88.286%
2025-11-21	6.6500	6.6500	6.6500	6.6500	+0.758%	1	197	-87.669%
2025-11-19	6.6000	6.6000	6.6000	6.6000	+0.763%	3	196	-87.576%
2025-11-18	6.8000	6.8000	6.5500	6.5500	-1.504%	16	193	-87.481%
2025-11-17	6.6500	6.6500	6.6500	6.6500	+3.101%	21	186	-87.669%
2025-11-14	6.5000	6.5000	6.4500	6.4500	-5.286%	30	166	-87.287%
2025-11-13	7.0500	7.0500	6.8100	6.8100	-6.840%	56	137	-87.959%
2025-11-12	7.3000	7.3500	7.3000	7.3100	+1.528%	21	117	-88.782%
2025-11-11	7.1500	7.2500	7.1500	7.2000	+0.699%	4	116	-88.611%
2025-11-06	6.9200	7.1600	6.9200	7.1500	+9.160%	13	116	-88.531%
2025-11-05	6.9500	6.9500	6.5400	6.5500	-9.655%	22	116	-87.481%
2025-11-04	7.3500	7.3500	7.2500	7.2500	+1.399%	24	97	-88.690%
2025-11-03	7.1000	7.1500	7.0500	7.1500	-3.248%	43	76	-88.531%
2025-10-31	7.5400	7.5400	7.3500	7.3900	-5.619%	8	76	-88.904%
2025-10-30	7.4900	7.8300	7.4800	7.8300	-3.333%	22	68	-89.527%
2025-10-29	8.5000	8.5000	8.1000	8.1000	-3.571%	6	54	-89.877%
2025-10-27	8.0800	8.4000	8.0500	8.4000	+0.719%	9	48	-90.238%
2025-10-24	8.1000	8.3600	8.1000	8.3400	-0.950%	7	39	-90.168%
2025-10-23	8.4200	8.4200	8.4200	8.4200	-2.659%	20	32	-90.261%
2025-10-22	8.6500	8.6500	8.6500	8.6500	+4.848%	1	12	-90.520%
2025-10-20	8.2500	8.2500	8.2500	8.2500	+0.856%	10	11	-90.061%
2025-10-17	8.1800	8.1800	8.1800	8.1800	0.000%	1	1	-89.976%