Dark

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

EOD

Sep 24, 2026

0.0400-20.000%(-0.0100)841

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0500	0.0300	0.0400	-20.000%	841	38,906	0.000%
2026-09-23	0.0500	0.0500	0.0400	0.0500	-16.667%	754	39,220	-20.000%
2026-09-22	0.0700	0.0700	0.0600	0.0600	0.000%	401	39,796	-33.333%
2026-09-21	0.0600	0.0700	0.0500	0.0600	+20.000%	1,448	40,135	-33.333%
2026-09-18	0.0600	0.0700	0.0500	0.0500	-37.500%	5,414	39,652	-20.000%
2026-09-17	0.1000	0.1000	0.0600	0.0800	+14.286%	2,831	40,907	-50.000%
2026-09-16	0.1000	0.1100	0.0700	0.0700	-30.000%	4,819	42,091	-42.857%
2026-09-15	0.0900	0.1000	0.0700	0.1000	+11.111%	2,613	39,345	-60.000%
2026-09-14	0.0600	0.1000	0.0600	0.0900	+12.500%	2,708	39,396	-55.556%
2026-09-11	0.0900	0.1000	0.0700	0.0800	-20.000%	4,436	39,480	-50.000%
2026-09-10	0.1000	0.1200	0.0900	0.1000	-23.077%	6,154	38,797	-60.000%
2026-09-09	0.1900	0.1900	0.1200	0.1300	-31.579%	766	39,922	-69.231%
2026-09-08	0.1900	0.1900	0.1700	0.1900	-5.000%	3,188	39,854	-78.947%
2026-09-04	0.2100	0.3000	0.1900	0.2000	-4.762%	1,231	38,016	-80.000%
2026-09-03	0.2300	0.2500	0.2000	0.2100	0.000%	1,051	38,016	-80.952%
2026-09-02	0.2100	0.2200	0.1900	0.2100	-4.545%	1,997	37,066	-80.952%
2026-09-01	0.2300	0.2600	0.2100	0.2200	0.000%	1,812	36,301	-81.818%
2026-08-31	0.2200	0.2400	0.2100	0.2200	-21.429%	2,937	35,779	-81.818%
2026-08-28	0.3800	0.4400	0.2800	0.2800	-28.205%	7,230	34,046	-85.714%
2026-08-27	0.4000	0.4100	0.3800	0.3900	-7.143%	10,220	35,164	-89.744%
2026-08-26	0.4900	0.4900	0.4000	0.4200	-14.286%	1,132	31,739	-90.476%
2026-08-25	0.3700	0.4900	0.3700	0.4900	+58.065%	2,125	31,276	-91.837%
2026-08-24	0.3000	0.3400	0.2900	0.3100	+29.167%	640	30,804	-87.097%
2026-08-21	0.2500	0.2800	0.2400	0.2400	-11.111%	541	30,666	-83.333%
2026-08-20	0.2800	0.3400	0.2700	0.2700	-27.027%	1,265	30,526	-85.185%
2026-08-19	0.3500	0.3700	0.3100	0.3700	+85.000%	1,934	30,412	-89.189%
2026-08-18	0.1900	0.2100	0.1800	0.2000	0.000%	2,228	30,343	-80.000%
2026-08-17	0.2100	0.2100	0.1800	0.2000	-20.000%	364	29,478	-80.000%
2026-08-14	0.2500	0.2600	0.2400	0.2500	-19.355%	969	29,343	-84.000%
2026-08-13	0.3000	0.3500	0.2900	0.3100	+10.714%	193	29,496	-87.097%
2026-08-12	0.2900	0.3100	0.2800	0.2800	-15.152%	115	29,440	-85.714%
2026-08-11	0.3100	0.3300	0.3100	0.3300	+13.793%	155	29,383	-87.879%
2026-08-10	0.3200	0.3200	0.2900	0.2900	-25.641%	70	29,302	-86.207%
2026-08-07	0.4100	0.4100	0.3600	0.3900	-4.878%	704	29,306	-89.744%
2026-08-06	0.4900	0.4900	0.3800	0.4100	-25.455%	1,501	29,389	-90.244%
2026-08-05	0.5300	0.5700	0.5100	0.5500	+1.852%	267	28,281	-92.727%
2026-08-04	0.5000	0.5400	0.4900	0.5400	+14.894%	2,461	28,186	-92.593%
2026-08-03	0.4500	0.4800	0.4200	0.4700	+6.818%	159	27,307	-91.489%
2026-07-31	0.4400	0.4500	0.4000	0.4400	-10.204%	537	27,234	-90.909%
2026-07-30	0.5300	0.5700	0.4900	0.4900	-9.259%	875	27,160	-91.837%
2026-07-29	0.7700	0.7800	0.5400	0.5400	-33.333%	1,531	26,974	-92.593%
2026-07-28	0.7300	0.8200	0.7300	0.8100	+9.459%	91	27,690	-95.062%
2026-07-27	0.7200	0.7400	0.6800	0.7400	+10.448%	10,114	27,645	-94.595%
2026-07-24	0.7000	0.7700	0.6600	0.6700	-4.286%	151	32,667	-94.030%
2026-07-23	0.5900	0.7300	0.2700	0.7000	-4.110%	15,304	32,654	-94.286%
2026-07-22	0.7700	0.8000	0.7300	0.7300	-8.750%	138	18,309	-94.521%
2026-07-21	0.7800	0.8000	0.7300	0.8000	-3.614%	2,529	18,391	-95.000%
2026-07-20	0.9500	0.9500	0.8100	0.8300	-20.192%	30	17,545	-95.181%
2026-07-17	1.1400	1.1400	1.0300	1.0400	+20.930%	263	17,547	-96.154%
2026-07-16	0.8400	0.8600	0.8300	0.8600	-8.511%	684	17,506	-95.349%
2026-07-15	0.9600	0.9900	0.9400	0.9400	-3.093%	360	17,361	-95.745%
2026-07-14	1.0400	1.1000	0.9600	0.9700	-4.902%	4,634	17,105	-95.876%
2026-07-13	1.0300	1.0500	1.0000	1.0200	-7.273%	617	17,523	-96.078%
2026-07-10	1.1000	1.1600	1.0900	1.1000	-1.786%	10,065	17,221	-96.364%
2026-07-09	1.0900	1.1200	1.0900	1.1200	0.000%	44	8,064	-96.429%
2026-07-08	1.1500	1.1500	1.0500	1.1200	-10.400%	2,932	8,059	-96.429%
2026-07-07	1.3800	1.3900	1.2400	1.2500	-18.301%	2,542	6,089	-96.800%
2026-07-06	1.5200	1.5400	1.4500	1.5300	-5.556%	1,803	7,156	-97.386%
2026-07-02	1.5600	1.6800	1.5400	1.6200	-2.994%	4,152	3,012	-97.531%
2026-07-01	1.6700	1.7900	1.6700	1.6700	-16.500%	100	3,012	-97.605%
2026-06-30	2.3900	2.3900	2.0000	2.0000	-20.949%	363	3,017	-98.000%
2026-06-29	2.5300	2.5900	2.5200	2.5300	-0.394%	419	2,740	-98.419%
2026-06-26	2.5400	2.5400	2.5400	2.5400	-3.053%	1	2,667	-98.425%
2026-06-25	2.8400	2.8400	2.6000	2.6200	-2.239%	88	2,668	-98.473%
2026-06-24	2.5000	2.7000	2.4800	2.6800	+35.354%	157	2,721	-98.507%
2026-06-23	2.0400	2.1000	1.9800	1.9800	+2.062%	96	2,790	-97.980%
2026-06-22	2.0000	2.0800	1.8900	1.9400	-16.738%	251	2,811	-97.938%
2026-06-18	2.6300	2.6300	2.3200	2.3300	+6.393%	291	3,195	-98.283%
2026-06-17	2.1500	2.2800	1.9900	2.1900	+4.785%	345	3,195	-98.174%
2026-06-16	2.0300	2.2000	2.0200	2.0900	+4.500%	326	3,195	-98.086%
2026-06-15	2.0800	2.1400	1.9600	2.0000	0.000%	201	3,058	-98.000%
2026-06-12	1.9800	2.0100	1.9300	2.0000	-9.091%	34	3,058	-98.000%
2026-06-11	1.8600	2.2000	1.7600	2.2000	+22.222%	246	3,058	-98.182%
2026-06-10	1.8000	1.8000	1.8000	1.8000	+4.651%	1	3,153	-97.778%
2026-06-09	1.7200	1.7200	1.7200	1.7200	+0.585%	1	3,161	-97.674%
2026-06-08	1.7400	1.8300	1.7100	1.7100	-6.044%	22	3,161	-97.661%
2026-06-05	1.7300	1.9000	1.7200	1.8200	-8.081%	272	3,175	-97.802%
2026-06-04	2.0100	2.0400	1.9600	1.9800	+2.591%	69	3,354	-97.980%
2026-06-03	1.9800	1.9800	1.9200	1.9300	-6.763%	16	3,395	-97.927%
2026-06-02	2.1100	2.1200	2.0500	2.0700	+5.612%	17	3,392	-98.068%
2026-06-01	1.7900	1.9600	1.7700	1.9600	-1.508%	180	3,388	-97.959%
2026-05-29	2.0300	2.0300	1.9900	1.9900	-2.927%	8	3,404	-97.990%
2026-05-28	2.0000	2.0900	2.0000	2.0500	+10.811%	273	3,407	-98.049%
2026-05-27	1.9100	1.9300	1.8500	1.8500	-1.070%	14	3,141	-97.838%
2026-05-26	1.8700	1.8700	1.8700	1.8700	+8.721%	7	3,143	-97.861%
2026-05-22	1.7200	1.7200	1.7200	1.7200	+1.176%	5	3,146	-97.674%
2026-05-21	1.5400	1.7000	1.5300	1.7000	0.000%	31	3,143	-97.647%
2026-05-20	1.4200	1.7200	1.4200	1.7000	+20.567%	56	3,143	-97.647%
2026-05-19	1.3700	1.4100	1.3500	1.4100	-7.843%	56	3,121	-97.163%
2026-05-18	1.5800	1.5800	1.5100	1.5300	-2.548%	58	3,121	-97.386%
2026-05-15	1.5900	1.6200	1.5600	1.5700	-21.891%	57	3,121	-97.452%
2026-05-14	2.0800	2.1000	2.0100	2.0100	+6.915%	957	3,098	-98.010%
2026-05-13	1.9300	1.9300	1.8800	1.8800	-2.591%	48	3,665	-97.872%
2026-05-12	2.0300	2.0400	1.9300	1.9300	-13.839%	197	3,665	-97.927%
2026-05-11	2.3300	2.3300	2.2100	2.2400	-12.157%	793	3,665	-98.214%
2026-05-08	2.5800	2.6200	2.5500	2.5500	+5.809%	167	2,955	-98.431%
2026-05-07	2.6400	2.6400	2.4100	2.4100	-10.409%	81	2,873	-98.340%
2026-05-06	2.7000	2.7000	2.6200	2.6900	+12.552%	1,032	2,857	-98.513%
2026-05-05	2.2700	2.3900	2.2700	2.3900	+8.636%	12	1,942	-98.326%
2026-05-04	2.2000	2.2000	2.2000	2.2000	-11.290%	1	1,936	-98.182%
2026-05-01	2.5100	2.6600	2.4200	2.4800	+8.772%	254	1,779	-98.387%
2026-04-30	2.4900	2.5100	2.2600	2.2800	-7.317%	1,715	1,779	-98.246%
2026-04-29	2.4700	2.4900	2.4100	2.4600	-8.550%	225	611	-98.374%
2026-04-28	2.6200	2.6900	2.5500	2.6900	-0.738%	15	504	-98.513%
2026-04-27	2.8200	2.8200	2.7100	2.7100	-8.754%	3	494	-98.524%
2026-04-24	2.9000	2.9700	2.9000	2.9700	+2.414%	147	492	-98.653%
2026-04-23	3.0900	3.1000	2.9000	2.9000	-7.937%	44	478	-98.621%
2026-04-22	3.2300	3.2300	3.1500	3.1500	+5.705%	2	434	-98.730%
2026-04-21	2.9800	2.9800	2.9800	2.9800	-3.871%	35	398	-98.658%
2026-04-20	3.1000	3.1000	3.1000	3.1000	-4.615%	2	398	-98.710%
2026-04-17	3.1800	3.3000	3.1800	3.2500	+14.841%	56	399	-98.769%
2026-04-16	2.8300	2.8300	2.8300	2.8300	-7.213%	1	414	-98.587%
2026-04-15	3.1000	3.1000	3.0500	3.0500	-4.088%	17	413	-98.689%
2026-04-14	3.1800	3.1800	3.1800	3.1800	-0.313%	2	396	-98.742%
2026-04-13	3.1900	3.1900	3.1900	3.1900	+2.903%	1	398	-98.746%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-1.587%	1	399	-98.710%
2026-04-09	3.1700	3.1700	3.1500	3.1500	-8.696%	7	399	-98.730%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-1.429%	2	402	-98.841%
2026-04-02	3.5500	3.6000	3.5000	3.5000	-2.507%	5	400	-98.857%
2026-04-01	3.5900	3.5900	3.5900	3.5900	+0.843%	1	400	-98.886%
2026-03-31	3.6200	3.6200	3.5600	3.5600	-6.316%	4	399	-98.876%
2026-03-30	3.7900	3.8000	3.7800	3.8000	+12.426%	102	401	-98.947%
2026-03-27	3.2100	3.3800	3.2100	3.3800	-3.429%	10	313	-98.817%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-7.162%	7	312	-98.857%
2026-03-25	3.7000	3.7700	3.7000	3.7700	+14.590%	23	323	-98.939%
2026-03-24	3.2500	3.2900	3.2500	3.2900	-9.615%	76	306	-98.784%
2026-03-23	3.5000	3.6500	3.5000	3.6400	+4.000%	26	280	-98.901%
2026-03-20	3.5500	3.5500	3.4300	3.5000	-13.580%	90	282	-98.857%
2026-03-17	4.0500	4.0500	4.0500	4.0500	+0.496%	1	256	-99.012%
2026-03-16	4.0300	4.0300	4.0300	4.0300	+6.053%	30	256	-99.007%
2026-03-13	3.8200	3.8500	3.8000	3.8000	-7.317%	60	256	-98.947%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+2.500%	2	248	-99.024%
2026-03-11	3.9800	4.0000	3.9800	4.0000	-15.433%	2	246	-99.000%
2026-03-10	4.7200	4.7300	4.7200	4.7300	+0.212%	3	246	-99.154%
2026-03-09	4.7200	4.7200	4.7200	4.7200	-6.535%	3	243	-99.153%
2026-03-04	5.1500	5.1500	5.0500	5.0500	-16.252%	165	240	-99.208%
2026-02-27	5.8700	6.0300	5.8500	6.0300	+8.649%	10	252	-99.337%
2026-02-26	5.5500	5.5500	5.5500	5.5500	+1.277%	1	262	-99.279%
2026-02-25	5.4700	5.4800	5.4700	5.4800	+1.481%	5	256	-99.270%
2026-02-19	5.2900	5.4000	5.2900	5.4000	-3.571%	7	256	-99.259%
2026-02-18	5.6000	5.6000	5.6000	5.6000	+0.719%	2	255	-99.286%
2026-02-13	5.5500	5.5800	5.5500	5.5600	+33.976%	10	243	-99.281%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-8.590%	2	243	-99.036%
2026-01-26	4.5200	4.5400	4.5200	4.5400	+21.067%	2	245	-99.119%
2026-01-21	3.7500	3.7500	3.7500	3.7500	0.000%	1	247	-98.933%
2026-01-20	3.7500	3.7500	3.7500	3.7500	-18.478%	1	246	-98.933%
2026-01-14	4.6000	4.6000	4.6000	4.6000	+7.477%	1	246	-99.130%
2026-01-13	4.3400	4.3400	4.2600	4.2800	-4.251%	8	245	-99.065%
2026-01-09	4.2700	4.4700	4.2700	4.4700	-1.758%	13	245	-99.105%
2026-01-07	4.4000	4.5800	4.4000	4.5500	+12.624%	23	258	-99.121%
2026-01-06	4.0600	4.1400	4.0400	4.0400	-5.828%	22	241	-99.010%
2026-01-05	4.2500	4.3500	4.2300	4.2900	+3.373%	21	221	-99.068%
2026-01-02	4.2000	4.2300	4.1500	4.1500	-6.742%	19	221	-99.036%
2025-12-31	4.5000	4.5000	4.4500	4.4500	-3.471%	10	215	-99.101%
2025-12-30	4.6100	4.6100	4.6100	4.6100	-4.752%	1	215	-99.132%
2025-12-24	4.7500	4.8500	4.7500	4.8400	+10.000%	6	213	-99.174%
2025-12-23	4.5400	4.5400	4.3900	4.4000	-0.901%	6	213	-99.091%
2025-12-22	4.4400	4.4400	4.4400	4.4400	-4.516%	1	212	-99.099%
2025-12-19	4.6900	4.6900	4.6500	4.6500	-6.439%	4	212	-99.140%
2025-12-18	4.9000	5.0300	4.9000	4.9700	+4.632%	6	212	-99.195%
2025-12-17	4.6600	4.7500	4.6500	4.7500	+2.151%	6	211	-99.158%
2025-12-16	4.6500	4.6500	4.6500	4.6500	0.000%	2	211	-99.140%
2025-12-15	4.8100	4.8100	4.5500	4.6500	+0.432%	21	211	-99.140%
2025-12-12	4.6000	4.7400	4.5500	4.6300	-13.458%	21	208	-99.136%
2025-12-11	5.2500	5.3500	5.2500	5.3500	+0.943%	2	207	-99.252%
2025-12-10	5.3000	5.3000	5.3000	5.3000	+0.952%	17	207	-99.245%
2025-12-09	5.2500	5.2500	5.2500	5.2500	+5.422%	10	211	-99.238%
2025-12-08	4.9800	4.9800	4.9800	4.9800	-6.038%	1	201	-99.197%
2025-12-05	5.4500	5.4500	5.2100	5.3000	-8.621%	138	201	-99.245%
2025-12-01	5.8100	5.8200	5.8000	5.8000	-12.782%	9	67	-99.310%
2025-11-26	6.6500	6.6500	6.6500	6.6500	+0.758%	7	51	-99.398%
2025-11-25	6.6000	6.6000	6.6000	6.6000	+9.272%	4	51	-99.394%
2025-11-14	6.0400	6.0400	6.0400	6.0400	-5.625%	1	51	-99.338%
2025-11-13	6.4000	6.4300	6.4000	6.4000	+6.136%	9	51	-99.375%
2025-11-05	6.1300	6.1300	5.9500	6.0300	-9.187%	10	50	-99.337%
2025-11-04	6.6400	6.6400	6.6400	6.6400	+2.628%	1	40	-99.398%
2025-11-03	6.5300	6.5400	6.4700	6.4700	-4.006%	10	29	-99.382%
2025-10-31	6.7300	6.7400	6.7300	6.7400	-10.013%	5	29	-99.407%
2025-10-29	7.5400	7.5400	7.4900	7.4900	-4.586%	5	24	-99.466%
2025-10-28	7.8500	7.8600	7.8500	7.8500	+3.289%	17	19	-99.490%
2025-10-20	7.6000	7.6000	7.6000	7.6000	+1.064%	10	13	-99.474%
2025-10-17	7.5200	7.5200	7.5200	7.5200	+4.735%	1	3	-99.468%
2025-10-16	7.1800	7.1800	7.1800	7.1800	0.000%	2	0	-99.443%