Dark

TLT20261016C87
TLT Oct 16 2026 87.00 Call (TLT261016C00087000)
option OPRA

EOD

Sep 24, 2026

0.0200-33.333%(-0.0100)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0400	0.0200	0.0200	-33.333%	242	73,886	0.000%
2026-09-23	0.0400	0.0400	0.0300	0.0300	-25.000%	1,542	73,848	-33.333%
2026-09-22	0.0500	0.0500	0.0400	0.0400	-20.000%	152	72,664	-50.000%
2026-09-21	0.0400	0.0500	0.0400	0.0500	+66.667%	3,220	72,541	-60.000%
2026-09-18	0.0500	0.0500	0.0300	0.0300	-40.000%	277	69,516	-33.333%
2026-09-17	0.0500	0.0600	0.0400	0.0500	-16.667%	147	69,483	-60.000%
2026-09-16	0.0700	0.0700	0.0500	0.0600	-14.286%	10,260	69,546	-66.667%
2026-09-15	0.0700	0.0700	0.0500	0.0700	0.000%	84	59,514	-71.429%
2026-09-14	0.0400	0.0700	0.0400	0.0700	+40.000%	396	59,485	-71.429%
2026-09-11	0.0600	0.0600	0.0500	0.0500	-28.571%	319	59,468	-60.000%
2026-09-10	0.0800	0.1200	0.0600	0.0700	-12.500%	3,196	59,524	-71.429%
2026-09-09	0.1300	0.1300	0.0800	0.0800	-38.462%	724	60,245	-75.000%
2026-09-08	0.1200	0.1300	0.1200	0.1300	+8.333%	1,308	60,325	-84.615%
2026-09-04	0.1500	0.1500	0.1200	0.1200	-20.000%	1,504	59,655	-83.333%
2026-09-03	0.1600	0.1700	0.1400	0.1500	0.000%	1,282	59,655	-86.667%
2026-09-02	0.1600	0.1600	0.1400	0.1500	0.000%	5,573	59,005	-86.667%
2026-09-01	0.1500	0.1800	0.1500	0.1500	-6.250%	4,851	59,318	-86.667%
2026-08-31	0.1700	0.1700	0.1500	0.1600	-15.789%	461	55,339	-87.500%
2026-08-28	0.2500	0.2800	0.1900	0.1900	-29.630%	3,170	55,527	-89.474%
2026-08-27	0.2700	0.2900	0.2500	0.2700	-3.571%	5,639	56,424	-92.593%
2026-08-26	0.3000	0.3000	0.2700	0.2800	-15.152%	4,774	51,329	-92.857%
2026-08-25	0.2400	0.3300	0.2400	0.3300	+65.000%	9,084	50,237	-93.939%
2026-08-24	0.2400	0.2400	0.1900	0.2000	+25.000%	2,083	48,842	-90.000%
2026-08-21	0.1600	0.1800	0.1600	0.1600	-15.789%	54	48,354	-87.500%
2026-08-20	0.1800	0.2000	0.1700	0.1900	-17.391%	98	48,341	-89.474%
2026-08-19	0.2100	0.2400	0.2000	0.2300	+76.923%	2,679	48,340	-91.304%
2026-08-18	0.1300	0.1400	0.1200	0.1300	0.000%	6,933	49,821	-84.615%
2026-08-17	0.1300	0.1400	0.1200	0.1300	-13.333%	14,212	46,595	-84.615%
2026-08-14	0.1500	0.1700	0.1200	0.1500	-16.667%	1,046	47,692	-86.667%
2026-08-13	0.2100	0.2100	0.1800	0.1800	+5.882%	60	47,658	-88.889%
2026-08-12	0.1900	0.2000	0.1700	0.1700	-19.048%	54	47,635	-88.235%
2026-08-11	0.2000	0.2200	0.2000	0.2100	+5.000%	1,031	47,640	-90.476%
2026-08-10	0.2100	0.2100	0.1900	0.2000	-16.667%	112	48,657	-90.000%
2026-08-07	0.2600	0.2600	0.2200	0.2400	-4.000%	149	48,607	-91.667%
2026-08-06	0.3200	0.3300	0.2500	0.2500	-30.556%	1,054	48,672	-92.000%
2026-08-05	0.3500	0.3700	0.3300	0.3600	+9.091%	541	48,721	-94.444%
2026-08-04	0.3300	0.3500	0.3100	0.3300	+3.125%	1,542	48,604	-93.939%
2026-08-03	0.3000	0.3200	0.3000	0.3200	+10.345%	376	47,111	-93.750%
2026-07-31	0.3100	0.3100	0.2700	0.2900	-17.143%	2,386	46,849	-93.103%
2026-07-30	0.3500	0.3800	0.3500	0.3500	-2.778%	117	46,940	-94.286%
2026-07-29	0.5200	0.5300	0.3600	0.3600	-34.545%	293	46,914	-94.444%
2026-07-28	0.5200	0.5600	0.5200	0.5500	+3.774%	1,842	47,240	-96.364%
2026-07-27	0.5000	0.5300	0.4900	0.5300	+12.766%	102	48,019	-96.226%
2026-07-24	0.5000	0.5500	0.4700	0.4700	-9.615%	568	48,001	-95.745%
2026-07-23	0.4700	0.5200	0.3600	0.5200	0.000%	2,867	47,965	-96.154%
2026-07-22	0.5500	0.5700	0.5200	0.5200	-8.772%	193	49,966	-96.154%
2026-07-21	0.5200	0.5700	0.5000	0.5700	-3.390%	853	49,963	-96.491%
2026-07-20	0.6500	0.6500	0.5600	0.5900	-20.270%	9,691	49,803	-96.610%
2026-07-17	0.7800	0.8200	0.7300	0.7400	+12.121%	253	40,908	-97.297%
2026-07-16	0.5900	0.6600	0.5900	0.6600	-4.348%	405	40,813	-96.970%
2026-07-15	0.7100	0.7200	0.6800	0.6900	-5.479%	280	41,019	-97.101%
2026-07-14	0.7600	0.8000	0.7100	0.7300	-1.351%	103	41,638	-97.260%
2026-07-13	0.7400	0.7800	0.7200	0.7400	-9.756%	2,130	41,634	-97.297%
2026-07-10	0.8100	0.8400	0.8000	0.8200	-4.651%	4,381	41,251	-97.561%
2026-07-09	0.7800	0.8600	0.7800	0.8600	+6.173%	33	36,910	-97.674%
2026-07-08	0.8200	0.8400	0.7600	0.8100	-8.989%	269	36,903	-97.531%
2026-07-07	1.0100	1.0100	0.8700	0.8900	-21.239%	227	37,052	-97.753%
2026-07-06	1.1500	1.1500	1.0700	1.1300	-4.237%	188	37,105	-98.230%
2026-07-02	1.1400	1.2300	1.1300	1.1800	-7.813%	98	37,034	-98.305%
2026-07-01	1.2900	1.3400	1.2600	1.2800	-19.497%	152	37,034	-98.438%
2026-06-30	1.8300	1.8300	1.5900	1.5900	-18.878%	98	36,928	-98.742%
2026-06-29	1.9700	2.0200	1.9400	1.9600	-0.508%	116	36,924	-98.980%
2026-06-26	1.8400	1.9800	1.8400	1.9700	-2.956%	91	36,856	-98.985%
2026-06-25	2.2400	2.2600	2.0300	2.0300	-3.791%	144	36,861	-99.015%
2026-06-24	1.9400	2.1200	1.9400	2.1100	+32.704%	324	36,995	-99.052%
2026-06-23	1.5000	1.5900	1.5000	1.5900	+7.432%	4	37,203	-98.742%
2026-06-22	1.5600	1.5900	1.4300	1.4800	-17.778%	331	37,200	-98.649%
2026-06-18	2.0700	2.0700	1.8000	1.8000	+6.509%	710	36,937	-98.889%
2026-06-17	1.7000	1.7500	1.5700	1.6900	-0.588%	60	36,937	-98.817%
2026-06-16	1.5600	1.7000	1.5600	1.7000	+11.111%	59	36,937	-98.824%
2026-06-15	1.6300	1.6300	1.5300	1.5300	-1.290%	45	36,882	-98.693%
2026-06-12	1.5600	1.5600	1.5500	1.5500	-10.920%	2	36,882	-98.710%
2026-06-11	1.4400	1.7400	1.4100	1.7400	+30.827%	278	36,882	-98.851%
2026-06-10	1.4100	1.4100	1.3300	1.3300	-8.276%	39,605	36,817	-98.496%
2026-06-09	1.3800	1.4500	1.3200	1.4500	+6.618%	59	2,514	-98.621%
2026-06-08	1.4400	1.4400	1.3400	1.3600	-6.849%	81	2,508	-98.529%
2026-06-05	1.3200	1.4900	1.3200	1.4600	-3.311%	38	2,504	-98.630%
2026-06-04	1.6000	1.6000	1.5100	1.5100	+0.667%	14	2,503	-98.675%
2026-06-03	1.5100	1.5100	1.4900	1.5000	-7.407%	59	2,497	-98.667%
2026-06-02	1.7200	1.7200	1.6200	1.6200	+13.287%	6	2,512	-98.765%
2026-06-01	1.4300	1.4500	1.4100	1.4300	-7.143%	12	2,512	-98.601%
2026-05-29	1.6000	1.6000	1.5400	1.5400	-6.098%	34	2,513	-98.701%
2026-05-28	1.6000	1.6400	1.5800	1.6400	+12.329%	13	2,514	-98.780%
2026-05-27	1.5000	1.5000	1.4600	1.4600	-2.013%	4	2,508	-98.630%
2026-05-26	1.5700	1.5800	1.4700	1.4900	+7.194%	15	2,505	-98.658%
2026-05-22	1.3700	1.3900	1.2600	1.3900	+2.963%	16	2,494	-98.561%
2026-05-21	1.2100	1.3500	1.2100	1.3500	-0.735%	22	2,489	-98.519%
2026-05-20	1.1400	1.3600	1.1400	1.3600	+19.298%	86	2,489	-98.529%
2026-05-19	1.1000	1.1400	1.0800	1.1400	-8.800%	154	2,501	-98.246%
2026-05-18	1.2200	1.2500	1.2200	1.2500	-0.794%	11	2,501	-98.400%
2026-05-15	1.2500	1.3200	1.2500	1.2600	-19.231%	282	2,501	-98.413%
2026-05-14	1.6800	1.6800	1.5600	1.5600	+4.698%	18	2,612	-98.718%
2026-05-13	1.5100	1.5400	1.4900	1.4900	-3.871%	144	1,343	-98.658%
2026-05-12	1.6300	1.6300	1.5500	1.5500	-23.267%	1,295	1,343	-98.710%
2026-05-08	2.0800	2.0800	2.0000	2.0200	-6.912%	73	1,343	-99.010%
2026-05-06	2.1800	2.2200	2.1700	2.1700	+10.152%	6	1,330	-99.078%
2026-05-05	1.9100	1.9700	1.9100	1.9700	+5.348%	22	1,334	-98.985%
2026-05-04	1.9300	1.9300	1.8700	1.8700	-7.882%	12	1,315	-98.930%
2026-05-01	1.9500	2.0800	1.9500	2.0300	+6.283%	11	1,313	-99.015%
2026-04-30	1.9700	1.9700	1.9100	1.9100	-4.500%	13	1,313	-98.953%
2026-04-29	2.0200	2.0300	1.9600	2.0000	-5.660%	474	1,307	-99.000%
2026-04-28	2.1200	2.1200	2.1200	2.1200	-1.395%	19	1,109	-99.057%
2026-04-27	2.2600	2.3100	2.1500	2.1500	-8.120%	16	1,106	-99.070%
2026-04-24	2.4200	2.4200	2.3400	2.3400	-3.704%	4	1,107	-99.145%
2026-04-23	2.5600	2.5600	2.2900	2.4300	-5.078%	139	1,109	-99.177%
2026-04-22	2.6000	2.6000	2.5600	2.5600	+2.811%	2	1,109	-99.219%
2026-04-21	2.4900	2.4900	2.4900	2.4900	-6.742%	2	1,107	-99.197%
2026-04-20	2.5200	2.6700	2.5200	2.6700	+0.376%	16	1,107	-99.251%
2026-04-17	2.6800	2.6800	2.6600	2.6600	+11.765%	3	1,106	-99.248%
2026-04-16	2.6000	2.6000	2.3700	2.3800	-9.160%	53	1,108	-99.160%
2026-04-15	2.6700	2.6800	2.6200	2.6200	-6.429%	36	1,096	-99.237%
2026-04-14	2.7200	2.8000	2.7200	2.8000	+12.903%	3	1,066	-99.286%
2026-04-13	2.5500	2.5500	2.4800	2.4800	-2.362%	2	1,064	-99.194%
2026-04-10	2.5300	2.5400	2.4800	2.5400	-12.414%	5	1,062	-99.213%
2026-04-08	2.9000	2.9000	2.9000	2.9000	+2.837%	3	1,064	-99.310%
2026-04-07	2.7300	2.8200	2.7300	2.8200	-4.407%	3	1,061	-99.291%
2026-04-06	2.9800	2.9800	2.9500	2.9500	-0.338%	3	1,060	-99.322%
2026-04-01	3.0500	3.0500	2.9600	2.9600	-7.500%	39	1,060	-99.324%
2026-03-31	3.1000	3.2000	3.1000	3.2000	-0.929%	3	1,054	-99.375%
2026-03-30	3.2500	3.3000	3.2300	3.2300	+15.357%	7	1,055	-99.381%
2026-03-27	2.7200	2.9800	2.7200	2.8000	-9.091%	207	1,056	-99.286%
2026-03-26	3.2000	3.2000	3.0800	3.0800	-5.231%	6	1,193	-99.351%
2026-03-25	3.2000	3.2500	3.2000	3.2500	+8.333%	32	1,192	-99.385%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-1.316%	5	1,183	-99.333%
2026-03-23	3.1000	3.1000	3.0400	3.0400	+1.333%	5	1,183	-99.342%
2026-03-20	3.2800	3.2800	3.0000	3.0000	-14.286%	123	1,182	-99.333%
2026-03-19	3.5000	3.6000	3.5000	3.5000	+7.034%	5	1,063	-99.429%
2026-03-18	3.4500	3.4500	3.2500	3.2700	-7.887%	65	1,065	-99.388%
2026-03-17	3.5500	3.5500	3.5500	3.5500	0.000%	2	1,057	-99.437%
2026-03-16	3.5500	3.5500	3.5500	3.5500	+6.607%	200	1,059	-99.437%
2026-03-13	3.3700	3.3700	3.3300	3.3300	-7.500%	21	859	-99.399%
2026-03-12	3.4000	3.6000	3.4000	3.6000	+2.857%	50	839	-99.444%
2026-03-11	3.6300	3.6300	3.4400	3.5000	-21.348%	56	837	-99.429%
2026-03-04	4.4500	4.5000	4.4500	4.4500	-4.301%	113	811	-99.551%
2026-03-03	4.6500	4.6500	4.6500	4.6500	-2.720%	11	910	-99.570%
2026-03-02	4.9000	4.9000	4.7800	4.7800	-10.654%	40	910	-99.582%
2026-02-27	5.2500	5.3500	5.2500	5.3500	+9.631%	102	870	-99.626%
2026-02-26	4.8800	4.8800	4.8800	4.8800	+3.830%	50	952	-99.590%
2026-02-25	4.7000	4.7000	4.7000	4.7000	+5.381%	18	970	-99.574%
2026-02-20	4.4000	4.4600	4.3300	4.4600	-5.106%	100	970	-99.552%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-6.931%	3	870	-99.574%
2026-02-17	5.0500	5.0500	5.0500	5.0500	+18.824%	1	870	-99.604%
2026-02-12	4.2500	4.2500	4.2500	4.2500	+3.659%	47	871	-99.529%
2026-02-11	3.9800	4.1000	3.9800	4.1000	-1.914%	31	824	-99.512%
2026-02-10	4.0500	4.1800	4.0500	4.1800	+13.896%	6	854	-99.522%
2026-02-06	3.6700	3.6700	3.6700	3.6700	+7.941%	30	855	-99.455%
2026-02-05	3.4300	3.4300	3.4000	3.4000	+1.796%	3	825	-99.412%
2026-02-03	3.3400	3.3400	3.3400	3.3400	-4.571%	11	825	-99.401%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-4.110%	1	825	-99.429%
2026-01-29	3.4500	3.6500	3.4500	3.6500	+3.693%	65	824	-99.452%
2026-01-28	3.5200	3.5200	3.5200	3.5200	-12.000%	50	824	-99.432%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+17.647%	2	824	-99.500%
2026-01-22	3.4000	3.4000	3.4000	3.4000	0.000%	10	826	-99.412%
2026-01-21	3.4000	3.4000	3.4000	3.4000	+1.493%	10	826	-99.412%
2026-01-20	3.3000	3.3600	3.3000	3.3500	-11.141%	28	836	-99.403%
2026-01-16	3.8900	3.8900	3.7100	3.7700	-2.078%	28	852	-99.469%
2026-01-13	3.7000	3.8500	3.7000	3.8500	+1.583%	27	852	-99.481%
2026-01-12	3.7500	3.8400	3.7500	3.7900	+1.067%	27	827	-99.472%
2026-01-09	3.7500	3.7500	3.7500	3.7500	+2.180%	4	818	-99.467%
2026-01-08	3.6700	3.6700	3.6700	3.6700	-7.089%	12	814	-99.455%
2026-01-07	3.8500	3.9500	3.8500	3.9500	+6.183%	12	814	-99.494%
2026-01-06	3.5500	3.7400	3.5500	3.7200	-2.105%	54	814	-99.462%
2026-01-05	3.6500	3.8000	3.6500	3.8000	0.000%	36	804	-99.474%
2026-01-02	3.8000	3.8000	3.8000	3.8000	+1.333%	10	804	-99.474%
2025-12-31	3.7500	3.7500	3.7500	3.7500	-8.537%	20	784	-99.467%
2025-12-30	4.6000	4.6000	4.1000	4.1000	-1.914%	21	784	-99.512%
2025-12-29	4.1800	4.1800	4.1800	4.1800	+2.956%	3	786	-99.522%
2025-12-26	3.9700	4.0800	3.9600	4.0600	-4.019%	16	789	-99.507%
2025-12-24	4.1500	4.3200	4.1500	4.2300	+7.089%	31	789	-99.527%
2025-12-22	4.0000	4.1100	3.8400	3.9500	-3.423%	53	789	-99.494%
2025-12-19	4.1000	4.1900	4.0500	4.0900	-8.909%	54	768	-99.511%
2025-12-18	4.3500	4.5000	4.3500	4.4900	+6.398%	12	768	-99.555%
2025-12-17	4.1000	4.2500	4.1000	4.2200	+1.442%	60	768	-99.526%
2025-12-16	3.9000	4.2400	3.9000	4.1600	+0.971%	27	768	-99.519%
2025-12-15	4.3500	4.3500	4.0500	4.1200	+0.243%	31	761	-99.515%
2025-12-12	4.1000	4.2000	4.1000	4.1100	-12.553%	26	760	-99.513%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+5.618%	10	760	-99.574%
2025-12-08	4.5500	4.5500	4.4500	4.4500	-6.316%	21	750	-99.551%
2025-12-05	4.8000	4.8000	4.7500	4.7500	-8.654%	76	749	-99.579%
2025-12-02	5.2000	5.2000	5.2000	5.2000	+0.386%	3	673	-99.615%
2025-12-01	5.1800	5.1800	5.1800	5.1800	-15.772%	3	673	-99.614%
2025-11-26	5.8000	6.1500	5.8000	6.1500	+10.811%	10	670	-99.675%
2025-11-21	5.5200	5.5500	5.5200	5.5500	-1.770%	60	670	-99.640%
2025-11-20	5.4200	5.6500	5.4100	5.6500	+4.630%	195	610	-99.646%
2025-11-19	5.3700	5.4000	5.3700	5.4000	-0.917%	150	415	-99.630%
2025-11-18	5.6000	5.6500	5.4500	5.4500	-1.802%	100	265	-99.633%
2025-11-17	5.5000	5.5500	5.4800	5.5500	-5.932%	135	165	-99.640%
2025-11-14	5.9000	5.9000	5.9000	5.9000	+2.609%	5	30	-99.661%
2025-11-13	5.7500	5.7500	5.7500	5.7500	+0.877%	1	26	-99.652%
2025-11-10	5.7000	5.7000	5.7000	5.7000	-6.557%	1	26	-99.649%
2025-11-04	5.9900	6.1000	5.9900	6.1000	+3.390%	6	25	-99.672%
2025-11-03	5.9000	5.9000	5.9000	5.9000	-21.333%	5	14	-99.661%
2025-10-22	7.5000	7.5000	7.5000	7.5000	+1.351%	10	15	-99.733%
2025-10-21	7.5100	7.5100	7.4000	7.4000	0.000%	5	5	-99.730%