Dark

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

EOD

Sep 24, 2026

0.06000.000%(0.0000)1,541

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0600	0.0700	0.0500	0.0600	0.000%	1,541	67,346	0.000%
2026-09-23	0.0800	0.0800	0.0600	0.0600	-40.000%	3,495	68,306	0.000%
2026-09-22	0.1100	0.1200	0.0900	0.1000	-16.667%	1,968	70,161	-40.000%
2026-09-21	0.1100	0.1200	0.0900	0.1200	+20.000%	5,611	70,736	-50.000%
2026-09-18	0.0900	0.1100	0.0800	0.1000	-28.571%	2,253	69,930	-40.000%
2026-09-17	0.1500	0.2000	0.1000	0.1400	+27.273%	8,304	69,199	-57.143%
2026-09-16	0.1600	0.1800	0.1100	0.1100	-26.667%	1,994	67,992	-45.455%
2026-09-15	0.1400	0.1500	0.1200	0.1500	0.000%	1,659	67,544	-60.000%
2026-09-14	0.1000	0.1600	0.1000	0.1500	+50.000%	10,342	67,918	-60.000%
2026-09-11	0.1600	0.1700	0.1000	0.1000	-33.333%	9,766	54,183	-40.000%
2026-09-10	0.1700	0.1800	0.1500	0.1500	-28.571%	5,032	56,904	-60.000%
2026-09-09	0.3100	0.3100	0.2000	0.2100	-27.586%	16,003	51,237	-71.429%
2026-09-08	0.3100	0.3100	0.2600	0.2900	0.000%	682	48,649	-79.310%
2026-09-04	0.3400	0.3600	0.2900	0.2900	-12.121%	7,976	43,717	-79.310%
2026-09-03	0.3900	0.3900	0.3300	0.3300	0.000%	5,244	43,717	-81.818%
2026-09-02	0.3300	0.3400	0.3000	0.3300	0.000%	900	41,808	-81.818%
2026-09-01	0.3400	0.4700	0.3200	0.3300	-8.333%	4,130	42,713	-81.818%
2026-08-31	0.3600	0.3700	0.3200	0.3600	-20.000%	15,737	42,146	-83.333%
2026-08-28	0.5600	0.6600	0.4300	0.4500	-25.000%	10,970	37,706	-86.667%
2026-08-27	0.5900	0.6400	0.5700	0.6000	-11.765%	12,566	40,332	-90.000%
2026-08-26	0.6500	0.6900	0.6100	0.6800	-6.849%	9,625	33,668	-91.176%
2026-08-25	0.6000	0.7300	0.5700	0.7300	+55.319%	5,302	30,878	-91.781%
2026-08-24	0.4100	0.5300	0.4100	0.4700	+20.513%	6,148	30,134	-87.234%
2026-08-21	0.4100	0.4400	0.3700	0.3900	-11.364%	5,160	31,415	-84.615%
2026-08-20	0.4400	0.5200	0.4200	0.4400	-26.667%	7,088	29,763	-86.364%
2026-08-19	0.5400	0.6000	0.4900	0.6000	+87.500%	14,961	27,186	-90.000%
2026-08-18	0.3000	0.3400	0.2900	0.3200	+6.667%	2,097	32,818	-81.250%
2026-08-17	0.3300	0.3500	0.3000	0.3000	-25.000%	1,407	32,627	-80.000%
2026-08-14	0.4200	0.4300	0.3900	0.4000	-16.667%	6,008	32,401	-85.000%
2026-08-13	0.5000	0.5800	0.4800	0.4800	+11.628%	1,755	31,965	-87.500%
2026-08-12	0.5000	0.5000	0.4300	0.4300	-15.686%	4,994	31,402	-86.047%
2026-08-11	0.5100	0.5400	0.4900	0.5100	+6.250%	4,213	32,139	-88.235%
2026-08-10	0.5100	0.5200	0.4700	0.4800	-21.311%	4,788	30,251	-87.500%
2026-08-07	0.6400	0.6400	0.5700	0.6100	-3.175%	1,805	29,375	-90.164%
2026-08-06	0.7400	0.7600	0.5800	0.6300	-23.171%	25,778	30,476	-90.476%
2026-08-05	0.8000	0.8500	0.7700	0.8200	+3.797%	713	39,322	-92.683%
2026-08-04	0.7900	0.7900	0.7300	0.7900	+11.268%	804	40,065	-92.405%
2026-08-03	0.6900	0.7200	0.6600	0.7100	+10.938%	11,964	40,637	-91.549%
2026-07-31	0.6700	0.6900	0.5900	0.6400	-13.514%	4,439	30,839	-90.625%
2026-07-30	0.7800	0.8300	0.7400	0.7400	-6.329%	23,436	29,489	-91.892%
2026-07-29	1.1000	1.1100	0.7700	0.7900	-30.702%	2,701	9,988	-92.405%
2026-07-28	1.0400	1.1800	1.0400	1.1400	+8.571%	744	9,155	-94.737%
2026-07-27	1.0300	1.0600	0.9800	1.0500	+10.526%	249	9,101	-94.286%
2026-07-24	0.9900	1.0700	0.9300	0.9500	-4.040%	287	9,009	-93.684%
2026-07-23	0.9000	1.0100	0.8800	0.9900	-1.000%	4,617	9,028	-93.939%
2026-07-22	1.0700	1.0900	1.0000	1.0000	-7.407%	1,814	6,114	-94.000%
2026-07-21	1.0200	1.0800	1.0200	1.0800	-6.087%	404	4,412	-94.444%
2026-07-20	1.3300	1.3300	1.1200	1.1500	-19.580%	565	4,154	-94.783%
2026-07-17	1.4500	1.5500	1.4300	1.4300	+11.719%	900	3,734	-95.804%
2026-07-16	1.1900	1.2800	1.1500	1.2800	-3.759%	383	3,702	-95.313%
2026-07-15	1.3100	1.3600	1.3100	1.3300	-4.317%	158	3,570	-95.489%
2026-07-14	1.4300	1.4900	1.3300	1.3900	0.000%	1,129	3,574	-95.683%
2026-07-13	1.4200	1.4200	1.3400	1.3900	-6.711%	1,240	3,957	-95.683%
2026-07-10	1.5300	1.5700	1.4900	1.4900	-5.696%	137	3,168	-95.973%
2026-07-09	1.4900	1.6300	1.4800	1.5800	+3.268%	32	3,119	-96.203%
2026-07-08	1.5500	1.5700	1.4400	1.5300	-6.135%	375	3,122	-96.078%
2026-07-07	1.8500	1.8700	1.6300	1.6300	-19.704%	3,111	3,222	-96.319%
2026-07-06	2.0300	2.0300	1.9200	2.0300	-4.695%	136	4,138	-97.044%
2026-07-02	2.0600	2.2700	2.0400	2.1300	-2.740%	2,692	3,397	-97.183%
2026-07-01	2.7400	2.7400	2.1700	2.1900	-15.769%	1,197	3,397	-97.260%
2026-06-30	2.9300	2.9500	2.6000	2.6000	-18.750%	830	2,527	-97.692%
2026-06-29	3.2500	3.2500	3.2000	3.2000	-4.762%	419	2,114	-98.125%
2026-06-25	3.5200	3.5500	3.3500	3.3600	+0.299%	54	2,417	-98.214%
2026-06-24	3.3000	3.3500	3.2900	3.3500	+29.845%	57	2,437	-98.209%
2026-06-23	2.6100	2.6100	2.5700	2.5800	+3.614%	306	2,458	-97.674%
2026-06-22	2.6500	2.6500	2.4900	2.4900	-14.433%	18	2,586	-97.590%
2026-06-18	3.2900	3.3000	2.9100	2.9100	+5.435%	68	2,596	-97.938%
2026-06-17	2.7800	2.7800	2.7600	2.7600	0.000%	6	2,596	-97.826%
2026-06-16	2.7100	2.7600	2.7100	2.7600	+8.235%	16	2,596	-97.826%
2026-06-15	2.5800	2.5800	2.5500	2.5500	+0.394%	9	2,576	-97.647%
2026-06-12	2.4500	2.5700	2.4500	2.5400	+1.195%	33	2,576	-97.638%
2026-06-11	2.3600	2.5100	2.3600	2.5100	+14.091%	45	2,576	-97.610%
2026-06-10	2.3200	2.3200	2.2000	2.2000	-4.348%	25	2,551	-97.273%
2026-06-09	2.2500	2.3000	2.1800	2.3000	+8.491%	13	2,546	-97.391%
2026-06-08	2.3600	2.3600	2.1200	2.1200	-9.787%	16	2,555	-97.170%
2026-06-05	2.2200	2.3800	2.2100	2.3500	-5.242%	230	2,556	-97.447%
2026-06-04	2.4800	2.4800	2.4800	2.4800	-3.502%	20	2,492	-97.581%
2026-06-02	2.6600	2.6600	2.5700	2.5700	+4.049%	108	2,488	-97.665%
2026-06-01	2.2100	2.4700	2.2100	2.4700	+2.490%	3	2,487	-97.571%
2026-05-29	2.5500	2.5500	2.4100	2.4100	-5.490%	16	2,486	-97.510%
2026-05-28	2.4200	2.5500	2.4200	2.5500	+7.143%	3	2,486	-97.647%
2026-05-27	2.4500	2.4500	2.3800	2.3800	+3.478%	3	2,486	-97.479%
2026-05-26	2.5000	2.5000	2.3000	2.3000	+6.481%	469	2,497	-97.391%
2026-05-22	2.1800	2.1800	2.0600	2.1600	+3.349%	654	2,610	-97.222%
2026-05-21	1.9900	2.1400	1.9700	2.0900	+0.481%	534	3,042	-97.129%
2026-05-20	1.7600	2.0900	1.7500	2.0800	+17.514%	203	3,042	-97.115%
2026-05-19	1.7100	1.7700	1.6900	1.7700	-7.813%	609	2,424	-96.610%
2026-05-18	1.9700	1.9700	1.9200	1.9200	-0.518%	6	2,424	-96.875%
2026-05-15	2.0000	2.0100	1.9300	1.9300	-25.483%	841	2,424	-96.891%
2026-05-14	2.5800	2.5900	2.5500	2.5900	+8.368%	503	1,720	-97.683%
2026-05-13	2.3400	2.3900	2.3000	2.3900	-1.240%	439	1,341	-97.490%
2026-05-12	2.5500	2.5500	2.4100	2.4200	-12.635%	12	1,341	-97.521%
2026-05-11	2.8600	2.8600	2.7700	2.7700	-11.502%	51	1,341	-97.834%
2026-05-08	3.1300	3.1300	3.1300	3.1300	-3.692%	1	1,133	-98.083%
2026-05-06	3.2200	3.2500	3.2000	3.2500	+10.544%	100	1,132	-98.154%
2026-05-05	2.8500	2.9500	2.8400	2.9400	+7.692%	247	1,105	-97.959%
2026-05-04	2.8600	2.8600	2.5700	2.7300	-10.197%	563	858	-97.802%
2026-05-01	2.9800	3.0500	2.9500	3.0400	+3.754%	15	351	-98.026%
2026-04-30	2.9600	2.9600	2.9300	2.9300	-2.980%	11	351	-97.952%
2026-04-29	2.9600	3.0200	2.9600	3.0200	-4.127%	2	351	-98.013%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-14.402%	16	351	-98.095%
2026-04-21	3.7000	3.7000	3.6800	3.6800	-0.271%	6	348	-98.370%
2026-04-20	3.6900	3.6900	3.6900	3.6900	+3.073%	2	348	-98.374%
2026-04-16	3.7200	3.7800	3.5800	3.5800	-5.789%	5	348	-98.324%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-4.282%	1	349	-98.421%
2026-04-14	3.9700	3.9700	3.9700	3.9700	+13.429%	1	349	-98.489%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-13.580%	2	349	-98.286%
2026-04-09	4.0000	4.0500	4.0000	4.0500	-2.644%	2	349	-98.519%
2026-04-08	4.2800	4.2800	4.1500	4.1600	+2.716%	28	357	-98.558%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-2.644%	1	374	-98.519%
2026-04-02	4.1600	4.1600	4.1600	4.1600	+1.463%	2	372	-98.558%
2026-03-31	4.3000	4.3500	4.1000	4.1000	-5.093%	40	372	-98.537%
2026-03-30	4.3000	4.3200	4.3000	4.3200	+16.757%	7	355	-98.611%
2026-03-27	3.7000	3.7000	3.7000	3.7000	-16.854%	2	362	-98.378%
2026-03-25	4.4500	4.4500	4.4500	4.4500	+18.667%	2	364	-98.652%
2026-03-24	3.7900	3.7900	3.7500	3.7500	-11.765%	4	362	-98.400%
2026-03-23	4.0500	4.3000	4.0500	4.2500	+7.053%	27	360	-98.588%
2026-03-20	4.0000	4.1000	3.9400	3.9700	-13.696%	16	360	-98.489%
2026-03-19	4.6000	4.6000	4.6000	4.6000	0.000%	25	358	-98.696%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+4.545%	4	346	-98.696%
2026-03-13	4.4400	4.4500	4.4000	4.4000	-5.579%	102	342	-98.636%
2026-03-12	4.6600	4.6600	4.6600	4.6600	-13.704%	5	368	-98.712%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-0.369%	107	394	-98.889%
2026-03-05	5.3300	5.4500	5.3300	5.4200	-5.739%	161	480	-98.893%
2026-03-04	5.7500	5.7500	5.7500	5.7500	-14.941%	1	439	-98.957%
2026-02-27	6.6500	6.8000	6.5800	6.7600	+8.333%	29	439	-99.112%
2026-02-26	6.2400	6.2400	6.2400	6.2400	-0.160%	50	452	-99.038%
2026-02-18	6.2500	6.2500	6.2500	6.2500	-1.575%	4	462	-99.040%
2026-02-17	6.3500	6.3500	6.3500	6.3500	+2.254%	10	458	-99.055%
2026-02-13	6.2100	6.2100	6.2000	6.2100	+4.370%	60	512	-99.034%
2026-02-12	5.4500	5.9500	5.4500	5.9500	+17.589%	24	512	-98.992%
2026-02-11	5.1500	5.1500	5.0600	5.0600	-5.421%	30	522	-98.814%
2026-02-10	5.2500	5.3500	5.2500	5.3500	+11.925%	5	492	-98.879%
2026-02-06	4.7000	4.7800	4.7000	4.7800	+6.696%	5	492	-98.745%
2026-01-29	4.4500	4.4800	4.4500	4.4800	-2.609%	5	492	-98.661%
2026-01-28	4.6000	4.6000	4.6000	4.6000	-11.538%	2	487	-98.696%
2026-01-26	5.2000	5.2000	5.2000	5.2000	+8.333%	10	485	-98.846%
2026-01-23	4.8000	4.8000	4.8000	4.8000	+7.143%	3	475	-98.750%
2026-01-22	4.4800	4.4800	4.4800	4.4800	+4.186%	10	472	-98.661%
2026-01-20	4.3000	4.3000	4.3000	4.3000	-18.868%	10	462	-98.605%
2026-01-15	5.3000	5.3000	5.3000	5.3000	+0.760%	2	462	-98.868%
2026-01-14	5.2800	5.2800	5.2300	5.2600	+6.263%	6	460	-98.859%
2026-01-09	4.6500	4.9900	4.6500	4.9500	+6.223%	3	458	-98.788%
2026-01-08	4.7500	4.7500	4.6600	4.6600	-0.851%	14	457	-98.712%
2026-01-06	4.6700	4.7000	4.6500	4.7000	-2.287%	12	446	-98.723%
2026-01-05	4.8100	4.8100	4.8100	4.8100	+0.839%	10	446	-98.753%
2026-01-02	4.8600	4.8600	4.7000	4.7700	-1.242%	38	446	-98.742%
2025-12-31	4.7500	4.8600	4.7500	4.8300	-6.214%	8	441	-98.758%
2025-12-30	5.1500	5.1500	5.1500	5.1500	-2.830%	1	441	-98.835%
2025-12-29	5.2700	5.3000	5.2700	5.3000	+3.922%	33	441	-98.868%
2025-12-26	5.2200	5.3000	5.0800	5.1000	+2.204%	16	414	-98.824%
2025-12-23	4.9000	5.1000	4.9000	4.9900	-1.188%	5	412	-98.798%
2025-12-22	5.0500	5.0500	4.9300	5.0500	-2.885%	32	411	-98.812%
2025-12-19	5.3000	5.3100	5.1100	5.2000	-0.952%	47	411	-98.846%
2025-12-17	5.2500	5.3000	5.2000	5.2500	-0.943%	7	411	-98.857%
2025-12-16	5.0400	5.3200	4.9500	5.3000	+3.314%	32	408	-98.868%
2025-12-15	5.2500	5.2500	5.1100	5.1300	-0.965%	28	405	-98.830%
2025-12-12	5.2000	5.2500	5.1000	5.1800	-9.123%	30	398	-98.842%
2025-12-10	5.9000	5.9000	5.7000	5.7000	+0.885%	21	391	-98.947%
2025-12-09	5.8500	5.8500	5.6500	5.6500	-1.224%	35	390	-98.938%
2025-12-08	5.7500	5.7500	5.6000	5.7200	-3.051%	32	369	-98.951%
2025-12-05	6.0500	6.0500	5.8000	5.9000	-4.065%	110	339	-98.983%
2025-12-04	6.2500	6.2500	6.1500	6.1500	-5.385%	48	285	-99.024%
2025-12-03	6.4500	6.5000	6.3000	6.5000	+2.362%	15	240	-99.077%
2025-12-02	6.1700	6.3500	6.1500	6.3500	-0.781%	43	240	-99.055%
2025-12-01	6.4000	6.4500	6.3500	6.4000	-13.514%	19	198	-99.063%
2025-11-26	7.0000	7.4000	7.0000	7.4000	+0.680%	22	194	-99.189%
2025-11-25	7.3500	7.3500	7.3500	7.3500	+5.000%	2	194	-99.184%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+5.263%	1	196	-99.143%
2025-11-21	6.6500	6.6500	6.6500	6.6500	+0.758%	1	197	-99.098%
2025-11-19	6.6000	6.6000	6.6000	6.6000	+0.763%	3	196	-99.091%
2025-11-18	6.8000	6.8000	6.5500	6.5500	-1.504%	16	193	-99.084%
2025-11-17	6.6500	6.6500	6.6500	6.6500	+3.101%	21	186	-99.098%
2025-11-14	6.5000	6.5000	6.4500	6.4500	-5.286%	30	166	-99.070%
2025-11-13	7.0500	7.0500	6.8100	6.8100	-6.840%	56	137	-99.119%
2025-11-12	7.3000	7.3500	7.3000	7.3100	+1.528%	21	117	-99.179%
2025-11-11	7.1500	7.2500	7.1500	7.2000	+0.699%	4	116	-99.167%
2025-11-06	6.9200	7.1600	6.9200	7.1500	+9.160%	13	116	-99.161%
2025-11-05	6.9500	6.9500	6.5400	6.5500	-9.655%	22	116	-99.084%
2025-11-04	7.3500	7.3500	7.2500	7.2500	+1.399%	24	97	-99.172%
2025-11-03	7.1000	7.1500	7.0500	7.1500	-3.248%	43	76	-99.161%
2025-10-31	7.5400	7.5400	7.3500	7.3900	-5.619%	8	76	-99.188%
2025-10-30	7.4900	7.8300	7.4800	7.8300	-3.333%	22	68	-99.234%
2025-10-29	8.5000	8.5000	8.1000	8.1000	-3.571%	6	54	-99.259%
2025-10-27	8.0800	8.4000	8.0500	8.4000	+0.719%	9	48	-99.286%
2025-10-24	8.1000	8.3600	8.1000	8.3400	-0.950%	7	39	-99.281%
2025-10-23	8.4200	8.4200	8.4200	8.4200	-2.659%	20	32	-99.287%
2025-10-22	8.6500	8.6500	8.6500	8.6500	+4.848%	1	12	-99.306%
2025-10-20	8.2500	8.2500	8.2500	8.2500	+0.856%	10	11	-99.273%
2025-10-17	8.1800	8.1800	8.1800	8.1800	0.000%	1	1	-99.267%