Dark

TLT20261016C86
TLT Oct 16 2026 86.00 Call (TLT261016C00086000)
option OPRA

EOD

Aug 5, 2026

0.5500+1.852%(+0.0100)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5300	0.5700	0.5100	0.5500	+1.852%	267	28,281	0.000%
2026-08-04	0.5000	0.5400	0.4900	0.5400	+14.894%	2,461	28,186	+1.852%
2026-08-03	0.4500	0.4800	0.4200	0.4700	+6.818%	159	27,307	+17.021%
2026-07-31	0.4400	0.4500	0.4000	0.4400	-10.204%	537	27,234	+25.000%
2026-07-30	0.5300	0.5700	0.4900	0.4900	-9.259%	875	27,160	+12.245%
2026-07-29	0.7700	0.7800	0.5400	0.5400	-33.333%	1,531	26,974	+1.852%
2026-07-28	0.7300	0.8200	0.7300	0.8100	+9.459%	91	27,690	-32.099%
2026-07-27	0.7200	0.7400	0.6800	0.7400	+10.448%	10,114	27,645	-25.676%
2026-07-24	0.7000	0.7700	0.6600	0.6700	-4.286%	151	32,667	-17.910%
2026-07-23	0.5900	0.7300	0.2700	0.7000	-4.110%	15,304	32,654	-21.429%
2026-07-22	0.7700	0.8000	0.7300	0.7300	-8.750%	138	18,309	-24.658%
2026-07-21	0.7800	0.8000	0.7300	0.8000	-3.614%	2,529	18,391	-31.250%
2026-07-20	0.9500	0.9500	0.8100	0.8300	-20.192%	30	17,545	-33.735%
2026-07-17	1.1400	1.1400	1.0300	1.0400	+20.930%	263	17,547	-47.115%
2026-07-16	0.8400	0.8600	0.8300	0.8600	-8.511%	684	17,506	-36.047%
2026-07-15	0.9600	0.9900	0.9400	0.9400	-3.093%	360	17,361	-41.489%
2026-07-14	1.0400	1.1000	0.9600	0.9700	-4.902%	4,634	17,105	-43.299%
2026-07-13	1.0300	1.0500	1.0000	1.0200	-7.273%	617	17,523	-46.078%
2026-07-10	1.1000	1.1600	1.0900	1.1000	-1.786%	10,065	17,221	-50.000%
2026-07-09	1.0900	1.1200	1.0900	1.1200	0.000%	44	8,064	-50.893%
2026-07-08	1.1500	1.1500	1.0500	1.1200	-10.400%	2,932	8,059	-50.893%
2026-07-07	1.3800	1.3900	1.2400	1.2500	-18.301%	2,542	6,089	-56.000%
2026-07-06	1.5200	1.5400	1.4500	1.5300	-5.556%	1,803	7,156	-64.052%
2026-07-02	1.5600	1.6800	1.5400	1.6200	-2.994%	4,152	3,012	-66.049%
2026-07-01	1.6700	1.7900	1.6700	1.6700	-16.500%	100	3,012	-67.066%
2026-06-30	2.3900	2.3900	2.0000	2.0000	-20.949%	363	3,017	-72.500%
2026-06-29	2.5300	2.5900	2.5200	2.5300	-0.394%	419	2,740	-78.261%
2026-06-26	2.5400	2.5400	2.5400	2.5400	-3.053%	1	2,667	-78.346%
2026-06-25	2.8400	2.8400	2.6000	2.6200	-2.239%	88	2,668	-79.008%
2026-06-24	2.5000	2.7000	2.4800	2.6800	+35.354%	157	2,721	-79.478%
2026-06-23	2.0400	2.1000	1.9800	1.9800	+2.062%	96	2,790	-72.222%
2026-06-22	2.0000	2.0800	1.8900	1.9400	-16.738%	251	2,811	-71.649%
2026-06-18	2.6300	2.6300	2.3200	2.3300	+6.393%	291	3,195	-76.395%
2026-06-17	2.1500	2.2800	1.9900	2.1900	+4.785%	345	3,195	-74.886%
2026-06-16	2.0300	2.2000	2.0200	2.0900	+4.500%	326	3,195	-73.684%
2026-06-15	2.0800	2.1400	1.9600	2.0000	0.000%	201	3,058	-72.500%
2026-06-12	1.9800	2.0100	1.9300	2.0000	-9.091%	34	3,058	-72.500%
2026-06-11	1.8600	2.2000	1.7600	2.2000	+22.222%	246	3,058	-75.000%
2026-06-10	1.8000	1.8000	1.8000	1.8000	+4.651%	1	3,153	-69.444%
2026-06-09	1.7200	1.7200	1.7200	1.7200	+0.585%	1	3,161	-68.023%
2026-06-08	1.7400	1.8300	1.7100	1.7100	-6.044%	22	3,161	-67.836%
2026-06-05	1.7300	1.9000	1.7200	1.8200	-8.081%	272	3,175	-69.780%
2026-06-04	2.0100	2.0400	1.9600	1.9800	+2.591%	69	3,354	-72.222%
2026-06-03	1.9800	1.9800	1.9200	1.9300	-6.763%	16	3,395	-71.503%
2026-06-02	2.1100	2.1200	2.0500	2.0700	+5.612%	17	3,392	-73.430%
2026-06-01	1.7900	1.9600	1.7700	1.9600	-1.508%	180	3,388	-71.939%
2026-05-29	2.0300	2.0300	1.9900	1.9900	-2.927%	8	3,404	-72.362%
2026-05-28	2.0000	2.0900	2.0000	2.0500	+10.811%	273	3,407	-73.171%
2026-05-27	1.9100	1.9300	1.8500	1.8500	-1.070%	14	3,141	-70.270%
2026-05-26	1.8700	1.8700	1.8700	1.8700	+8.721%	7	3,143	-70.588%
2026-05-22	1.7200	1.7200	1.7200	1.7200	+1.176%	5	3,146	-68.023%
2026-05-21	1.5400	1.7000	1.5300	1.7000	0.000%	31	3,143	-67.647%
2026-05-20	1.4200	1.7200	1.4200	1.7000	+20.567%	56	3,143	-67.647%
2026-05-19	1.3700	1.4100	1.3500	1.4100	-7.843%	56	3,121	-60.993%
2026-05-18	1.5800	1.5800	1.5100	1.5300	-2.548%	58	3,121	-64.052%
2026-05-15	1.5900	1.6200	1.5600	1.5700	-21.891%	57	3,121	-64.968%
2026-05-14	2.0800	2.1000	2.0100	2.0100	+6.915%	957	3,098	-72.637%
2026-05-13	1.9300	1.9300	1.8800	1.8800	-2.591%	48	3,665	-70.745%
2026-05-12	2.0300	2.0400	1.9300	1.9300	-13.839%	197	3,665	-71.503%
2026-05-11	2.3300	2.3300	2.2100	2.2400	-12.157%	793	3,665	-75.446%
2026-05-08	2.5800	2.6200	2.5500	2.5500	+5.809%	167	2,955	-78.431%
2026-05-07	2.6400	2.6400	2.4100	2.4100	-10.409%	81	2,873	-77.178%
2026-05-06	2.7000	2.7000	2.6200	2.6900	+12.552%	1,032	2,857	-79.554%
2026-05-05	2.2700	2.3900	2.2700	2.3900	+8.636%	12	1,942	-76.987%
2026-05-04	2.2000	2.2000	2.2000	2.2000	-11.290%	1	1,936	-75.000%
2026-05-01	2.5100	2.6600	2.4200	2.4800	+8.772%	254	1,779	-77.823%
2026-04-30	2.4900	2.5100	2.2600	2.2800	-7.317%	1,715	1,779	-75.877%
2026-04-29	2.4700	2.4900	2.4100	2.4600	-8.550%	225	611	-77.642%
2026-04-28	2.6200	2.6900	2.5500	2.6900	-0.738%	15	504	-79.554%
2026-04-27	2.8200	2.8200	2.7100	2.7100	-8.754%	3	494	-79.705%
2026-04-24	2.9000	2.9700	2.9000	2.9700	+2.414%	147	492	-81.481%
2026-04-23	3.0900	3.1000	2.9000	2.9000	-7.937%	44	478	-81.034%
2026-04-22	3.2300	3.2300	3.1500	3.1500	+5.705%	2	434	-82.540%
2026-04-21	2.9800	2.9800	2.9800	2.9800	-3.871%	35	398	-81.544%
2026-04-20	3.1000	3.1000	3.1000	3.1000	-4.615%	2	398	-82.258%
2026-04-17	3.1800	3.3000	3.1800	3.2500	+14.841%	56	399	-83.077%
2026-04-16	2.8300	2.8300	2.8300	2.8300	-7.213%	1	414	-80.565%
2026-04-15	3.1000	3.1000	3.0500	3.0500	-4.088%	17	413	-81.967%
2026-04-14	3.1800	3.1800	3.1800	3.1800	-0.313%	2	396	-82.704%
2026-04-13	3.1900	3.1900	3.1900	3.1900	+2.903%	1	398	-82.759%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-1.587%	1	399	-82.258%
2026-04-09	3.1700	3.1700	3.1500	3.1500	-8.696%	7	399	-82.540%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-1.429%	2	402	-84.058%
2026-04-02	3.5500	3.6000	3.5000	3.5000	-2.507%	5	400	-84.286%
2026-04-01	3.5900	3.5900	3.5900	3.5900	+0.843%	1	400	-84.680%
2026-03-31	3.6200	3.6200	3.5600	3.5600	-6.316%	4	399	-84.551%
2026-03-30	3.7900	3.8000	3.7800	3.8000	+12.426%	102	401	-85.526%
2026-03-27	3.2100	3.3800	3.2100	3.3800	-3.429%	10	313	-83.728%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-7.162%	7	312	-84.286%
2026-03-25	3.7000	3.7700	3.7000	3.7700	+14.590%	23	323	-85.411%
2026-03-24	3.2500	3.2900	3.2500	3.2900	-9.615%	76	306	-83.283%
2026-03-23	3.5000	3.6500	3.5000	3.6400	+4.000%	26	280	-84.890%
2026-03-20	3.5500	3.5500	3.4300	3.5000	-13.580%	90	282	-84.286%
2026-03-17	4.0500	4.0500	4.0500	4.0500	+0.496%	1	256	-86.420%
2026-03-16	4.0300	4.0300	4.0300	4.0300	+6.053%	30	256	-86.352%
2026-03-13	3.8200	3.8500	3.8000	3.8000	-7.317%	60	256	-85.526%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+2.500%	2	248	-86.585%
2026-03-11	3.9800	4.0000	3.9800	4.0000	-15.433%	2	246	-86.250%
2026-03-10	4.7200	4.7300	4.7200	4.7300	+0.212%	3	246	-88.372%
2026-03-09	4.7200	4.7200	4.7200	4.7200	-6.535%	3	243	-88.347%
2026-03-04	5.1500	5.1500	5.0500	5.0500	-16.252%	165	240	-89.109%
2026-02-27	5.8700	6.0300	5.8500	6.0300	+8.649%	10	252	-90.879%
2026-02-26	5.5500	5.5500	5.5500	5.5500	+1.277%	1	262	-90.090%
2026-02-25	5.4700	5.4800	5.4700	5.4800	+1.481%	5	256	-89.964%
2026-02-19	5.2900	5.4000	5.2900	5.4000	-3.571%	7	256	-89.815%
2026-02-18	5.6000	5.6000	5.6000	5.6000	+0.719%	2	255	-90.179%
2026-02-13	5.5500	5.5800	5.5500	5.5600	+33.976%	10	243	-90.108%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-8.590%	2	243	-86.747%
2026-01-26	4.5200	4.5400	4.5200	4.5400	+21.067%	2	245	-87.885%
2026-01-21	3.7500	3.7500	3.7500	3.7500	0.000%	1	247	-85.333%
2026-01-20	3.7500	3.7500	3.7500	3.7500	-18.478%	1	246	-85.333%
2026-01-14	4.6000	4.6000	4.6000	4.6000	+7.477%	1	246	-88.043%
2026-01-13	4.3400	4.3400	4.2600	4.2800	-4.251%	8	245	-87.150%
2026-01-09	4.2700	4.4700	4.2700	4.4700	-1.758%	13	245	-87.696%
2026-01-07	4.4000	4.5800	4.4000	4.5500	+12.624%	23	258	-87.912%
2026-01-06	4.0600	4.1400	4.0400	4.0400	-5.828%	22	241	-86.386%
2026-01-05	4.2500	4.3500	4.2300	4.2900	+3.373%	21	221	-87.179%
2026-01-02	4.2000	4.2300	4.1500	4.1500	-6.742%	19	221	-86.747%
2025-12-31	4.5000	4.5000	4.4500	4.4500	-3.471%	10	215	-87.640%
2025-12-30	4.6100	4.6100	4.6100	4.6100	-4.752%	1	215	-88.069%
2025-12-24	4.7500	4.8500	4.7500	4.8400	+10.000%	6	213	-88.636%
2025-12-23	4.5400	4.5400	4.3900	4.4000	-0.901%	6	213	-87.500%
2025-12-22	4.4400	4.4400	4.4400	4.4400	-4.516%	1	212	-87.613%
2025-12-19	4.6900	4.6900	4.6500	4.6500	-6.439%	4	212	-88.172%
2025-12-18	4.9000	5.0300	4.9000	4.9700	+4.632%	6	212	-88.934%
2025-12-17	4.6600	4.7500	4.6500	4.7500	+2.151%	6	211	-88.421%
2025-12-16	4.6500	4.6500	4.6500	4.6500	0.000%	2	211	-88.172%
2025-12-15	4.8100	4.8100	4.5500	4.6500	+0.432%	21	211	-88.172%
2025-12-12	4.6000	4.7400	4.5500	4.6300	-13.458%	21	208	-88.121%
2025-12-11	5.2500	5.3500	5.2500	5.3500	+0.943%	2	207	-89.720%
2025-12-10	5.3000	5.3000	5.3000	5.3000	+0.952%	17	207	-89.623%
2025-12-09	5.2500	5.2500	5.2500	5.2500	+5.422%	10	211	-89.524%
2025-12-08	4.9800	4.9800	4.9800	4.9800	-6.038%	1	201	-88.956%
2025-12-05	5.4500	5.4500	5.2100	5.3000	-8.621%	138	201	-89.623%
2025-12-01	5.8100	5.8200	5.8000	5.8000	-12.782%	9	67	-90.517%
2025-11-26	6.6500	6.6500	6.6500	6.6500	+0.758%	7	51	-91.729%
2025-11-25	6.6000	6.6000	6.6000	6.6000	+9.272%	4	51	-91.667%
2025-11-14	6.0400	6.0400	6.0400	6.0400	-5.625%	1	51	-90.894%
2025-11-13	6.4000	6.4300	6.4000	6.4000	+6.136%	9	51	-91.406%
2025-11-05	6.1300	6.1300	5.9500	6.0300	-9.187%	10	50	-90.879%
2025-11-04	6.6400	6.6400	6.6400	6.6400	+2.628%	1	40	-91.717%
2025-11-03	6.5300	6.5400	6.4700	6.4700	-4.006%	10	29	-91.499%
2025-10-31	6.7300	6.7400	6.7300	6.7400	-10.013%	5	29	-91.840%
2025-10-29	7.5400	7.5400	7.4900	7.4900	-4.586%	5	24	-92.657%
2025-10-28	7.8500	7.8600	7.8500	7.8500	+3.289%	17	19	-92.994%
2025-10-20	7.6000	7.6000	7.6000	7.6000	+1.064%	10	13	-92.763%
2025-10-17	7.5200	7.5200	7.5200	7.5200	+4.735%	1	3	-92.686%
2025-10-16	7.1800	7.1800	7.1800	7.1800	0.000%	2	0	-92.340%