Dark

TLT20261016C88
TLT Oct 16 2026 88.00 Call (TLT261016C00088000)
option OPRA

EOD

Sep 24, 2026

0.02000.000%(0.0000)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0300	0.0200	0.0200	0.000%	136	51,993	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	-33.333%	414	52,073	0.000%
2026-09-22	0.0400	0.0400	0.0200	0.0300	0.000%	1,113	52,448	-33.333%
2026-09-21	0.0300	0.0400	0.0200	0.0300	0.000%	567	50,791	-33.333%
2026-09-18	0.0300	0.0400	0.0300	0.0300	0.000%	2,335	50,511	-33.333%
2026-09-17	0.0500	0.0500	0.0300	0.0300	0.000%	153	48,949	-33.333%
2026-09-16	0.0400	0.0700	0.0300	0.0300	-40.000%	689	49,137	-33.333%
2026-09-15	0.0500	0.0500	0.0400	0.0500	0.000%	772	49,208	-60.000%
2026-09-14	0.0500	0.0500	0.0400	0.0500	+25.000%	589	48,960	-60.000%
2026-09-11	0.0400	0.0500	0.0400	0.0400	-33.333%	138	49,072	-50.000%
2026-09-10	0.0700	0.0700	0.0500	0.0600	-14.286%	46	48,996	-66.667%
2026-09-09	0.0900	0.0900	0.0600	0.0700	-22.222%	75	49,002	-71.429%
2026-09-08	0.0900	0.1000	0.0800	0.0900	0.000%	75	48,981	-77.778%
2026-09-04	0.1000	0.1000	0.0900	0.0900	-18.182%	233	49,184	-77.778%
2026-09-03	0.1200	0.1200	0.1000	0.1100	+10.000%	222	49,184	-81.818%
2026-09-02	0.1100	0.1200	0.1000	0.1000	-9.091%	862	49,606	-80.000%
2026-09-01	0.1200	0.1300	0.1100	0.1100	0.000%	88	50,564	-81.818%
2026-08-31	0.1300	0.1300	0.1000	0.1100	-15.385%	99	50,524	-81.818%
2026-08-28	0.1900	0.2100	0.1300	0.1300	-31.579%	2,022	50,497	-84.615%
2026-08-27	0.1900	0.1900	0.1800	0.1900	0.000%	615	50,016	-89.474%
2026-08-26	0.2100	0.2200	0.1900	0.1900	-17.391%	12,861	49,424	-89.474%
2026-08-25	0.1700	0.2300	0.1700	0.2300	+53.333%	1,565	37,414	-91.304%
2026-08-24	0.1500	0.1500	0.1300	0.1500	+36.364%	133	36,694	-86.667%
2026-08-21	0.1200	0.1300	0.1100	0.1100	-21.429%	135	36,644	-81.818%
2026-08-20	0.1400	0.1400	0.1200	0.1400	-6.667%	8	36,581	-85.714%
2026-08-19	0.1500	0.1500	0.1300	0.1500	+66.667%	789	36,578	-86.667%
2026-08-18	0.0800	0.1000	0.0800	0.0900	0.000%	10,009	36,765	-77.778%
2026-08-17	0.0900	0.0900	0.0800	0.0900	-18.182%	108	37,187	-77.778%
2026-08-14	0.1000	0.1100	0.0800	0.1100	0.000%	802	37,246	-81.818%
2026-08-13	0.1400	0.1400	0.1000	0.1100	0.000%	95	36,882	-81.818%
2026-08-12	0.1200	0.1300	0.1100	0.1100	-15.385%	44	36,869	-81.818%
2026-08-11	0.1400	0.1400	0.1300	0.1300	+8.333%	202	36,858	-84.615%
2026-08-10	0.1300	0.1400	0.1200	0.1200	-25.000%	188	36,997	-83.333%
2026-08-07	0.1700	0.1700	0.1400	0.1600	-5.882%	236	37,025	-87.500%
2026-08-06	0.2200	0.2300	0.1600	0.1700	-29.167%	2,002	37,126	-88.235%
2026-08-05	0.2300	0.2400	0.2200	0.2400	+14.286%	80	37,298	-91.667%
2026-08-04	0.2300	0.2400	0.2100	0.2100	+5.000%	485	37,274	-90.476%
2026-08-03	0.2000	0.2200	0.2000	0.2000	0.000%	10,438	36,865	-90.000%
2026-07-31	0.2100	0.2100	0.1800	0.2000	-13.043%	182	26,669	-90.000%
2026-07-30	0.2400	0.2600	0.2300	0.2300	0.000%	96	26,782	-91.304%
2026-07-29	0.3700	0.3700	0.2300	0.2300	-41.026%	1,098	26,766	-91.304%
2026-07-28	0.3500	0.3900	0.3500	0.3900	+8.333%	67	25,743	-94.872%
2026-07-27	0.3500	0.3600	0.3400	0.3600	+5.882%	5,546	25,778	-94.444%
2026-07-24	0.3700	0.3900	0.3400	0.3400	-10.526%	32	23,003	-94.118%
2026-07-23	0.3400	0.3800	0.3200	0.3800	+5.556%	120	23,000	-94.737%
2026-07-22	0.3800	0.5700	0.3600	0.3600	-7.692%	3,146	23,631	-94.444%
2026-07-21	0.3600	0.4000	0.3600	0.3900	-4.878%	384	24,476	-94.872%
2026-07-20	0.4800	0.4800	0.4000	0.4100	-21.154%	94	24,217	-95.122%
2026-07-17	0.5700	0.5800	0.5200	0.5200	+13.043%	145	24,219	-96.154%
2026-07-16	0.4200	0.4600	0.4200	0.4600	-2.128%	1,137	24,275	-95.652%
2026-07-15	0.4900	0.5200	0.4700	0.4700	-9.615%	177	23,215	-95.745%
2026-07-14	0.5400	0.5600	0.5000	0.5200	-3.704%	98	23,173	-96.154%
2026-07-13	0.5400	0.5500	0.5300	0.5400	-8.475%	92	23,158	-96.296%
2026-07-10	0.5800	0.6000	0.5800	0.5900	-7.813%	71	23,112	-96.610%
2026-07-09	0.5700	0.6400	0.5600	0.6400	+10.345%	75	23,100	-96.875%
2026-07-08	0.6000	0.6100	0.5500	0.5800	-10.769%	1,609	23,109	-96.552%
2026-07-07	0.7300	0.7300	0.6500	0.6500	-18.750%	453	21,531	-96.923%
2026-07-06	0.8100	0.8100	0.7700	0.8000	-4.762%	438	21,517	-97.500%
2026-07-02	0.8400	0.9100	0.8200	0.8400	-6.667%	90	21,407	-97.619%
2026-07-01	0.9100	1.0000	0.9000	0.9000	-18.182%	114	21,407	-97.778%
2026-06-30	1.3700	1.3700	1.1000	1.1000	-28.571%	37	21,410	-98.182%
2026-06-29	1.5100	1.5400	1.5000	1.5400	+5.479%	55	21,400	-98.701%
2026-06-26	1.4100	1.4800	1.4100	1.4600	-12.575%	52	21,346	-98.630%
2026-06-25	1.7000	1.8000	1.6300	1.6700	+3.086%	60	21,347	-98.802%
2026-06-24	1.4800	1.6400	1.4800	1.6200	+37.288%	150	21,370	-98.765%
2026-06-23	1.1700	1.1800	1.1700	1.1800	+7.273%	73	21,338	-98.305%
2026-06-22	1.2000	1.2000	1.0800	1.1000	-19.118%	3,573	21,310	-98.182%
2026-06-18	1.6300	1.6400	1.3500	1.3600	+6.250%	182	18,116	-98.529%
2026-06-17	1.2800	1.3200	1.2800	1.2800	-0.775%	45	18,116	-98.438%
2026-06-16	1.1800	1.3000	1.1800	1.2900	+15.179%	87	18,116	-98.450%
2026-06-15	1.2300	1.2600	1.1200	1.1200	-4.274%	90	18,035	-98.214%
2026-06-12	1.1300	1.2000	1.1300	1.1700	-12.687%	25	18,035	-98.291%
2026-06-11	1.1300	1.3500	1.1300	1.3400	+32.673%	75	18,035	-98.507%
2026-06-10	1.0600	1.0800	1.0100	1.0100	-9.009%	6	18,026	-98.020%
2026-06-09	1.0900	1.1100	1.0700	1.1100	+6.731%	11,666	18,023	-98.198%
2026-06-08	1.0500	1.0600	1.0300	1.0400	-7.143%	43	6,551	-98.077%
2026-06-05	0.9800	1.1200	0.9800	1.1200	-5.882%	21	6,519	-98.214%
2026-06-04	1.2400	1.2400	1.1900	1.1900	+2.586%	23	6,520	-98.319%
2026-06-03	1.1500	1.1600	1.1300	1.1600	-10.078%	42	6,517	-98.276%
2026-06-02	1.2900	1.2900	1.2900	1.2900	+21.698%	1	6,500	-98.450%
2026-06-01	1.0900	1.0900	1.0600	1.0600	-14.516%	4	6,499	-98.113%
2026-05-29	1.2900	1.2900	1.2400	1.2400	-3.125%	29	6,498	-98.387%
2026-05-28	1.2700	1.2800	1.2700	1.2800	+11.304%	4	6,472	-98.438%
2026-05-27	1.2100	1.2100	1.1500	1.1500	-2.542%	206	6,475	-98.261%
2026-05-26	1.2500	1.2500	1.1800	1.1800	+13.462%	29	6,471	-98.305%
2026-05-22	1.0700	1.0700	1.0000	1.0400	-3.704%	5	6,464	-98.077%
2026-05-21	0.9500	1.0800	0.9500	1.0800	0.000%	3	6,464	-98.148%
2026-05-20	0.9100	1.0800	0.9100	1.0800	+17.391%	29	6,464	-98.148%
2026-05-19	0.8700	0.9200	0.8700	0.9200	-9.804%	21	6,460	-97.826%
2026-05-18	1.0200	1.0200	0.9900	1.0200	+2.000%	36	6,460	-98.039%
2026-05-15	1.0300	1.0400	0.9800	1.0000	-21.875%	189	6,460	-98.000%
2026-05-14	1.2600	1.3100	1.2500	1.2800	+6.667%	27	6,380	-98.438%
2026-05-13	1.1900	1.2100	1.1800	1.2000	-2.439%	8	6,383	-98.333%
2026-05-12	1.2800	1.2800	1.2200	1.2300	-12.766%	112	6,383	-98.374%
2026-05-11	1.4900	1.4900	1.4100	1.4100	-14.024%	76	6,383	-98.582%
2026-05-08	1.7100	1.7100	1.6400	1.6400	0.000%	414	6,332	-98.780%
2026-05-07	1.6400	1.6400	1.6400	1.6400	-7.865%	2	6,732	-98.780%
2026-05-06	1.7600	1.7800	1.7600	1.7800	+15.584%	33	6,734	-98.876%
2026-05-05	1.5400	1.5400	1.5400	1.5400	+7.692%	5	6,746	-98.701%
2026-05-04	1.5600	1.5600	1.4300	1.4300	-14.371%	22	6,744	-98.601%
2026-05-01	1.6700	1.6700	1.6700	1.6700	+5.031%	3	6,752	-98.802%
2026-04-30	1.6200	1.6200	1.5900	1.5900	-4.217%	35	6,752	-98.742%
2026-04-29	1.6600	1.6600	1.5900	1.6600	-6.742%	21	6,751	-98.795%
2026-04-28	1.7800	1.7800	1.7800	1.7800	+2.890%	6	6,747	-98.876%
2026-04-27	1.8400	1.8400	1.7300	1.7300	-9.424%	5	6,741	-98.844%
2026-04-24	2.0000	2.0000	1.9100	1.9100	-9.048%	6	6,741	-98.953%
2026-04-23	2.1000	2.1000	2.1000	2.1000	0.000%	2	6,736	-99.048%
2026-04-22	2.1000	2.1000	2.1000	2.1000	+2.941%	2	6,736	-99.048%
2026-04-21	2.0300	2.0400	2.0300	2.0400	-6.422%	5	6,734	-99.020%
2026-04-20	2.1800	2.1800	2.1800	2.1800	-1.357%	5	6,734	-99.083%
2026-04-17	2.2000	2.2100	2.2000	2.2100	+14.508%	24	6,734	-99.095%
2026-04-16	2.1400	2.1400	1.9300	1.9300	-8.962%	505	6,752	-98.964%
2026-04-15	2.1600	2.1600	2.1200	2.1200	-4.505%	202	6,250	-99.057%
2026-04-14	2.1300	2.2500	2.1300	2.2200	+7.767%	504	6,051	-99.099%
2026-04-13	2.0600	2.0600	2.0600	2.0600	-1.435%	2	5,578	-99.029%
2026-04-10	2.0900	2.0900	2.0900	2.0900	-6.696%	1	5,624	-99.043%
2026-04-09	2.2400	2.2400	2.2400	2.2400	-13.846%	2	5,624	-99.107%
2026-04-08	2.6000	2.6000	2.6000	2.6000	+15.556%	4	5,624	-99.231%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-9.274%	1	5,628	-99.111%
2026-04-06	2.4800	2.4800	2.4800	2.4800	+1.639%	1	5,628	-99.194%
2026-04-02	2.4400	2.4400	2.4400	2.4400	+2.954%	2	5,629	-99.180%
2026-04-01	2.5600	2.5600	2.3600	2.3700	-12.222%	52	5,629	-99.156%
2026-03-31	2.6300	2.7000	2.6300	2.7000	-4.255%	238	5,608	-99.259%
2026-03-30	2.8200	2.8200	2.8200	2.8200	+17.992%	2	5,655	-99.291%
2026-03-27	2.5600	2.5600	2.3900	2.3900	-9.470%	101	5,657	-99.163%
2026-03-26	2.6700	2.6700	2.5600	2.6400	-5.036%	5	5,567	-99.242%
2026-03-25	2.7400	2.7800	2.7400	2.7800	+14.403%	2	5,567	-99.281%
2026-03-24	2.4300	2.4300	2.4300	2.4300	-8.989%	1	5,566	-99.177%
2026-03-23	2.6700	2.6700	2.6700	2.6700	0.000%	2	5,567	-99.251%
2026-03-20	2.5600	2.6700	2.5600	2.6700	-16.563%	4	5,566	-99.251%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+5.611%	46	5,563	-99.375%
2026-03-17	3.0500	3.0900	3.0300	3.0300	-15.599%	5,102	5,517	-99.340%
2026-03-06	3.7500	3.7500	3.5900	3.5900	-2.973%	63	778	-99.443%
2026-03-05	3.6500	3.7000	3.5500	3.7000	-3.896%	25	841	-99.459%
2026-03-04	3.9000	3.9000	3.8500	3.8500	-9.836%	38	819	-99.481%
2026-03-02	4.2700	4.2700	4.2700	4.2700	-8.172%	26	856	-99.532%
2026-02-27	4.6500	4.6500	4.6500	4.6500	+9.412%	62	856	-99.570%
2026-02-26	4.2500	4.2500	4.2500	4.2500	-1.163%	1	794	-99.529%
2026-02-23	4.3000	4.3000	4.3000	4.3000	+10.256%	1	794	-99.535%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-7.143%	19	795	-99.487%
2026-02-19	4.2000	4.2000	4.2000	4.2000	-0.474%	4	778	-99.524%
2026-02-18	4.2500	4.2500	4.1800	4.2200	-5.169%	29	778	-99.526%
2026-02-17	4.4600	4.4600	4.4500	4.4500	+1.367%	2	803	-99.551%
2026-02-13	4.4000	4.4000	4.3900	4.3900	+7.073%	36	768	-99.544%
2026-02-12	3.7700	4.1000	3.7700	4.1000	+20.235%	212	768	-99.512%
2026-02-11	3.4400	3.4400	3.4100	3.4100	-3.944%	55	714	-99.413%
2026-02-10	3.5900	3.7000	3.5500	3.5500	+10.248%	270	659	-99.437%
2026-02-06	3.2200	3.2200	3.2200	3.2200	+0.625%	3	777	-99.379%
2026-02-05	3.0500	3.3000	3.0500	3.2000	+3.226%	426	774	-99.375%
2026-01-30	3.0800	3.1000	3.0800	3.1000	-3.125%	7	662	-99.355%
2026-01-29	3.2000	3.2000	3.2000	3.2000	+0.629%	1	665	-99.375%
2026-01-23	3.1800	3.1800	3.1800	3.1800	+1.274%	2	665	-99.371%
2026-01-22	3.1500	3.1500	3.1400	3.1400	+9.028%	2	663	-99.363%
2026-01-20	2.8100	2.8900	2.8100	2.8800	-11.111%	3	661	-99.306%
2026-01-16	3.4000	3.4000	3.2400	3.2400	-10.497%	252	427	-99.383%
2026-01-15	3.6300	3.6300	3.6200	3.6200	+2.260%	2	427	-99.448%
2026-01-14	3.5000	3.6000	3.5000	3.5400	+5.357%	258	427	-99.435%
2026-01-13	3.3000	3.3600	3.2200	3.3600	+3.385%	4	584	-99.405%
2026-01-12	3.1700	3.3700	3.1700	3.2500	-4.412%	262	582	-99.385%
2026-01-09	3.3700	3.4000	3.3500	3.4000	-4.225%	5	329	-99.412%
2026-01-07	3.5000	3.5600	3.4500	3.5500	+9.231%	39	331	-99.437%
2026-01-05	3.2500	3.2500	3.2500	3.2500	0.000%	1	335	-99.385%
2026-01-02	3.2000	3.2500	3.2000	3.2500	-2.402%	110	334	-99.385%
2025-12-31	3.5000	3.5000	3.2500	3.3300	-5.932%	16	390	-99.399%
2025-12-30	3.5500	3.5900	3.4300	3.5400	-4.065%	17	390	-99.435%
2025-12-29	3.6500	3.7000	3.6300	3.6900	+5.429%	17	393	-99.458%
2025-12-26	3.6500	3.6500	3.5000	3.5000	-5.914%	11	388	-99.429%
2025-12-24	3.6300	3.9700	3.6300	3.7200	+5.085%	15	386	-99.462%
2025-12-23	3.4900	3.5700	3.3500	3.5400	+0.568%	28	386	-99.435%
2025-12-22	3.5000	3.6400	3.4000	3.5200	-5.882%	37	364	-99.432%
2025-12-19	3.7500	3.7500	3.6000	3.7400	-6.266%	10	364	-99.465%
2025-12-18	3.8500	3.9900	3.8500	3.9900	+6.971%	26	365	-99.499%
2025-12-17	3.6200	3.7300	3.6000	3.7300	+2.192%	17	361	-99.464%
2025-12-16	3.5300	3.6500	3.5300	3.6500	-4.199%	2	361	-99.452%
2025-12-15	3.7500	3.8500	3.7500	3.8100	+5.833%	14	359	-99.475%
2025-12-12	3.6700	3.6800	3.6000	3.6000	-16.667%	9	359	-99.444%
2025-12-11	4.3200	4.3200	4.3200	4.3200	+2.857%	1	358	-99.537%
2025-12-09	4.3100	4.3900	4.1000	4.2000	+1.449%	17	359	-99.524%
2025-12-08	4.2500	4.2500	3.9800	4.1400	-3.721%	23	358	-99.517%
2025-12-05	4.4000	4.4000	4.2500	4.3000	-10.042%	21	358	-99.535%
2025-12-03	4.6700	4.7800	4.6700	4.7800	+2.796%	4	354	-99.582%
2025-12-02	4.5000	4.6500	4.5000	4.6500	-1.064%	5	356	-99.570%
2025-12-01	4.7600	4.7700	4.7000	4.7000	-7.843%	230	351	-99.574%
2025-11-19	4.9000	5.1000	4.9000	5.1000	+3.030%	104	123	-99.608%
2025-11-17	4.8500	5.0500	4.8500	4.9500	+2.484%	14	32	-99.596%
2025-11-14	4.9500	5.0300	4.8000	4.8300	-8.349%	16	30	-99.586%
2025-11-13	5.2500	5.3500	5.2500	5.2700	-2.768%	23	26	-99.620%
2025-11-07	5.4200	5.4200	5.4200	5.4200	-0.733%	4	23	-99.631%
2025-11-06	5.4700	5.4700	5.3000	5.4600	+10.526%	19	19	-99.634%
2025-11-05	4.9400	4.9400	4.9400	4.9400	-10.669%	3	7	-99.595%
2025-11-04	5.5300	5.5300	5.5300	5.5300	-19.739%	1	4	-99.638%
2025-10-21	6.8900	6.8900	6.8900	6.8900	+9.365%	1	4	-99.710%
2025-10-17	6.3000	6.3000	6.3000	6.3000	-2.174%	2	3	-99.683%
2025-10-16	6.4400	6.4400	6.4400	6.4400	0.000%	1	0	-99.689%