Dark

TLT20261016C89
TLT Oct 16 2026 89.00 Call (TLT261016C00089000)
option OPRA

EOD

Sep 24, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0100	0.0100	0.0100	-50.000%	1	14,279	0.000%
2026-09-23	0.0300	0.0300	0.0100	0.0200	-33.333%	32	14,283	-50.000%
2026-09-22	0.0200	0.0300	0.0200	0.0300	+50.000%	104	14,261	-66.667%
2026-09-21	0.0300	0.0300	0.0100	0.0200	0.000%	107	14,282	-50.000%
2026-09-18	0.0200	0.0200	0.0100	0.0200	-50.000%	108	14,292	-50.000%
2026-09-17	0.0300	0.0400	0.0200	0.0400	+33.333%	36	14,307	-75.000%
2026-09-16	0.0400	0.0400	0.0300	0.0300	-25.000%	103	14,314	-66.667%
2026-09-14	0.0300	0.0400	0.0300	0.0400	+33.333%	59	14,267	-75.000%
2026-09-11	0.0400	0.0400	0.0300	0.0300	-25.000%	105	14,279	-66.667%
2026-09-10	0.0500	0.0500	0.0400	0.0400	-20.000%	35	14,221	-75.000%
2026-09-09	0.0700	0.0700	0.0500	0.0500	-16.667%	99	14,221	-80.000%
2026-09-08	0.0800	0.0800	0.0600	0.0600	-25.000%	57	14,229	-83.333%
2026-09-04	0.0800	0.0800	0.0700	0.0800	-11.111%	14	14,262	-87.500%
2026-09-03	0.0900	0.0900	0.0900	0.0900	+12.500%	5	14,262	-88.889%
2026-09-02	0.0800	0.0800	0.0800	0.0800	-11.111%	1	14,263	-87.500%
2026-09-01	0.0900	0.1000	0.0900	0.0900	+12.500%	53	14,264	-88.889%
2026-08-31	0.0900	0.1000	0.0800	0.0800	-27.273%	47	14,238	-87.500%
2026-08-28	0.1400	0.1500	0.1000	0.1100	-21.429%	92	14,207	-90.909%
2026-08-27	0.1300	0.1400	0.1300	0.1400	0.000%	23	14,187	-92.857%
2026-08-26	0.1500	0.1500	0.1400	0.1400	-12.500%	27	14,173	-92.857%
2026-08-25	0.1100	0.1600	0.1100	0.1600	+60.000%	262	14,166	-93.750%
2026-08-24	0.1000	0.1100	0.1000	0.1000	+25.000%	37	14,125	-90.000%
2026-08-21	0.0800	0.1000	0.0800	0.0800	-11.111%	60	14,096	-87.500%
2026-08-20	0.0900	0.1000	0.0900	0.0900	-18.182%	15	14,081	-88.889%
2026-08-19	0.0900	0.1100	0.0900	0.1100	+37.500%	34	14,082	-90.909%
2026-08-18	0.0600	0.0800	0.0600	0.0800	+14.286%	48	14,073	-87.500%
2026-08-17	0.0600	0.0700	0.0600	0.0700	+16.667%	12,159	14,084	-85.714%
2026-08-14	0.0700	0.0800	0.0600	0.0600	-25.000%	163	2,441	-83.333%
2026-08-13	0.1000	0.1000	0.0800	0.0800	+14.286%	77	2,473	-87.500%
2026-08-12	0.1000	0.1400	0.0700	0.0700	-22.222%	108	2,403	-85.714%
2026-08-11	0.0900	0.0900	0.0900	0.0900	0.000%	121	2,374	-88.889%
2026-08-10	0.1000	0.1000	0.0900	0.0900	0.000%	11	2,253	-88.889%
2026-08-07	0.1100	0.1100	0.0900	0.0900	-25.000%	224	2,233	-88.889%
2026-08-06	0.1600	0.1600	0.1200	0.1200	-25.000%	501	2,255	-91.667%
2026-08-05	0.1600	0.1600	0.1500	0.1600	+6.667%	41	2,509	-93.750%
2026-08-04	0.1500	0.1500	0.1400	0.1500	+7.143%	26	2,479	-93.333%
2026-08-03	0.1500	0.1500	0.1300	0.1400	0.000%	25	2,478	-92.857%
2026-07-31	0.1400	0.1500	0.1300	0.1400	-22.222%	128	2,472	-92.857%
2026-07-30	0.1900	0.1900	0.1800	0.1800	-10.000%	30	2,468	-94.444%
2026-07-29	0.2500	0.2500	0.2000	0.2000	-25.926%	147	2,478	-95.000%
2026-07-28	0.2700	0.2700	0.2700	0.2700	0.000%	8	2,567	-96.296%
2026-07-27	0.2600	0.2700	0.2400	0.2700	+17.391%	1,463	2,566	-96.296%
2026-07-24	0.2700	0.2800	0.2300	0.2300	-17.857%	55	2,875	-95.652%
2026-07-23	0.2500	0.2800	0.2500	0.2800	+7.692%	84	2,915	-96.429%
2026-07-22	0.2900	0.3000	0.2600	0.2600	-10.345%	63	2,970	-96.154%
2026-07-21	0.2700	0.2900	0.2600	0.2900	0.000%	25	3,013	-96.552%
2026-07-20	0.3400	0.3400	0.2700	0.2900	-23.684%	209	3,004	-96.552%
2026-07-17	0.4100	0.4200	0.3700	0.3800	+18.750%	78	3,129	-97.368%
2026-07-16	0.3100	0.3300	0.3000	0.3200	-8.571%	341	3,189	-96.875%
2026-07-15	0.3600	0.3700	0.3500	0.3500	-7.895%	23	3,145	-97.143%
2026-07-14	0.4100	0.4100	0.3800	0.3800	-2.564%	74	3,172	-97.368%
2026-07-13	0.3800	0.3900	0.3800	0.3900	-13.333%	371	3,122	-97.436%
2026-07-10	0.4300	0.4500	0.4200	0.4500	-2.174%	130	2,824	-97.778%
2026-07-09	0.4200	0.4700	0.4100	0.4600	+6.977%	234	2,735	-97.826%
2026-07-08	0.4200	0.4300	0.4000	0.4300	-6.522%	76	2,721	-97.674%
2026-07-07	0.5500	0.5500	0.4600	0.4600	-19.298%	119	2,779	-97.826%
2026-07-06	0.5800	0.5800	0.5700	0.5700	-8.065%	10	2,738	-98.246%
2026-07-02	0.6000	0.6600	0.5900	0.6200	-8.824%	138	2,763	-98.387%
2026-07-01	0.7700	0.7700	0.6800	0.6800	-16.049%	8	2,763	-98.529%
2026-06-30	0.9900	0.9900	0.8100	0.8100	-27.027%	18	2,766	-98.765%
2026-06-29	1.1200	1.1200	1.1100	1.1100	+0.909%	81	2,760	-99.099%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-7.563%	92	2,731	-99.091%
2026-06-25	1.3500	1.3700	1.1800	1.1900	-4.800%	370	2,698	-99.160%
2026-06-24	1.1000	1.2500	1.1000	1.2500	+50.602%	311	2,710	-99.200%
2026-06-23	0.8400	0.8700	0.8300	0.8300	+1.220%	16	2,625	-98.795%
2026-06-22	0.8200	0.8200	0.7900	0.8200	-25.455%	29	2,622	-98.780%
2026-06-18	1.2400	1.2400	1.1000	1.1000	+14.583%	13	2,618	-99.091%
2026-06-17	0.9600	0.9600	0.9600	0.9600	+1.053%	3	2,618	-98.958%
2026-06-16	0.9000	0.9500	0.8700	0.9500	+1.064%	42	2,618	-98.947%
2026-06-15	0.9400	0.9400	0.9400	0.9400	+5.618%	1	2,663	-98.936%
2026-06-12	0.9100	0.9100	0.8500	0.8900	-14.423%	22	2,663	-98.876%
2026-06-11	0.8300	1.0400	0.8300	1.0400	+33.333%	13	2,663	-99.038%
2026-06-10	0.8100	0.8200	0.7700	0.7800	-4.878%	71	2,659	-98.718%
2026-06-09	0.7900	0.8300	0.7700	0.8200	+3.797%	34	2,621	-98.780%
2026-06-08	0.8200	0.8200	0.7800	0.7900	-8.140%	196	2,639	-98.734%
2026-06-05	0.8300	0.8600	0.8200	0.8600	-6.522%	29	2,636	-98.837%
2026-06-04	0.9200	0.9200	0.9200	0.9200	-6.122%	5	2,639	-98.913%
2026-06-02	0.9800	0.9800	0.9500	0.9800	+7.692%	41	2,650	-98.980%
2026-06-01	0.8300	0.9100	0.8300	0.9100	-5.208%	3	2,648	-98.901%
2026-05-29	0.9800	0.9800	0.9600	0.9600	-3.030%	960	2,647	-98.958%
2026-05-28	1.0100	1.0100	0.9900	0.9900	+8.791%	505	1,777	-98.990%
2026-05-27	0.9100	0.9200	0.9100	0.9100	-2.151%	12	1,498	-98.901%
2026-05-26	0.9400	0.9700	0.9300	0.9300	+8.140%	72	1,498	-98.925%
2026-05-22	0.8400	0.8600	0.8400	0.8600	+2.381%	104	1,448	-98.837%
2026-05-21	0.8000	0.8700	0.8000	0.8400	-1.176%	6	1,352	-98.810%
2026-05-20	0.7700	0.8500	0.7700	0.8500	+18.056%	10	1,352	-98.824%
2026-05-19	0.7300	0.7300	0.7200	0.7200	-12.195%	72	1,348	-98.611%
2026-05-18	0.8200	0.8200	0.8200	0.8200	+2.500%	24	1,348	-98.780%
2026-05-15	0.8000	0.8200	0.8000	0.8000	-20.000%	38	1,348	-98.750%
2026-05-14	1.0200	1.0200	1.0000	1.0000	+5.263%	43	1,349	-99.000%
2026-05-13	0.9400	0.9500	0.9200	0.9500	+1.064%	934	1,732	-98.947%
2026-05-12	0.9700	0.9700	0.9300	0.9400	-15.315%	324	1,732	-98.936%
2026-05-11	1.1800	1.1800	1.1100	1.1100	-15.909%	12	1,732	-99.099%
2026-05-08	1.3700	1.3700	1.3200	1.3200	+6.452%	19	1,198	-99.242%
2026-05-07	1.3800	1.3800	1.2400	1.2400	-12.057%	28	1,186	-99.194%
2026-05-06	1.4400	1.4400	1.4100	1.4100	+11.905%	2	1,205	-99.291%
2026-05-05	1.2200	1.2600	1.2200	1.2600	+8.621%	6	1,203	-99.206%
2026-05-04	1.2400	1.2400	1.1600	1.1600	-14.074%	8	1,199	-99.138%
2026-05-01	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,194	-99.259%
2026-04-30	1.3100	1.3100	1.3000	1.3000	-1.515%	40	1,194	-99.231%
2026-04-29	1.3600	1.3600	1.2900	1.3200	-7.692%	33	1,195	-99.242%
2026-04-28	1.3800	1.4300	1.3800	1.4300	+1.418%	40	1,190	-99.301%
2026-04-27	1.4900	1.4900	1.3700	1.4100	-8.442%	48	1,227	-99.291%
2026-04-24	1.5500	1.5700	1.5400	1.5400	-8.876%	39	1,224	-99.351%
2026-04-23	1.6900	1.7200	1.6900	1.6900	+1.198%	6	1,223	-99.408%
2026-04-22	1.7500	1.7500	1.6700	1.6700	0.000%	20	1,223	-99.401%
2026-04-21	1.6700	1.6700	1.6700	1.6700	-5.650%	5	1,222	-99.401%
2026-04-20	1.7200	1.8000	1.7200	1.7700	-0.562%	25	1,222	-99.435%
2026-04-17	1.8100	1.8100	1.7400	1.7800	+11.950%	22	1,213	-99.438%
2026-04-16	1.7300	1.7300	1.5900	1.5900	-8.621%	10	1,216	-99.371%
2026-04-15	1.8100	1.8100	1.7300	1.7400	-4.918%	36	1,214	-99.425%
2026-04-14	1.8300	1.8300	1.8300	1.8300	+9.581%	2	1,187	-99.454%
2026-04-13	1.6700	1.6700	1.6700	1.6700	-1.183%	3	1,187	-99.401%
2026-04-10	1.7200	1.7200	1.6900	1.6900	-11.518%	3	1,187	-99.408%
2026-04-09	1.9100	1.9100	1.9100	1.9100	-4.020%	6	1,185	-99.476%
2026-04-08	1.9900	1.9900	1.9900	1.9900	+1.015%	2	1,185	-99.497%
2026-04-07	1.9300	1.9700	1.9100	1.9700	-2.956%	6	1,187	-99.492%
2026-04-06	1.9800	2.0800	1.9800	2.0300	-5.140%	7	1,183	-99.507%
2026-04-02	2.1400	2.1400	2.1400	2.1400	+0.943%	3	1,178	-99.533%
2026-04-01	2.1200	2.1200	2.1200	2.1200	-6.608%	1	1,178	-99.528%
2026-03-31	2.3000	2.3000	2.2700	2.2700	-3.814%	188	1,178	-99.559%
2026-03-30	2.3600	2.3600	2.3600	2.3600	+10.798%	1	1,009	-99.576%
2026-03-27	2.1400	2.1400	2.1300	2.1300	-2.740%	3	1,008	-99.531%
2026-03-26	2.1900	2.1900	2.1900	2.1900	-8.750%	4	1,008	-99.543%
2026-03-25	2.3600	2.4000	2.3600	2.4000	+15.385%	366	1,004	-99.583%
2026-03-24	2.0500	2.0800	2.0500	2.0800	-10.730%	15	658	-99.519%
2026-03-23	2.3000	2.3500	2.3000	2.3300	+4.955%	18	648	-99.571%
2026-03-20	2.2600	2.2600	2.1800	2.2200	-15.909%	14	638	-99.550%
2026-03-19	2.6500	2.6500	2.6400	2.6400	+3.937%	11	641	-99.621%
2026-03-18	2.5400	2.5400	2.5400	2.5400	-2.308%	1	631	-99.606%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-2.985%	1	630	-99.615%
2026-03-16	2.6800	2.6800	2.6800	2.6800	+8.943%	1	630	-99.627%
2026-03-13	2.5100	2.5100	2.4600	2.4600	-6.818%	4	629	-99.593%
2026-03-11	2.5900	2.6400	2.5700	2.6400	-21.662%	6	632	-99.621%
2026-03-09	3.0000	3.3700	3.0000	3.3700	+6.984%	25	630	-99.703%
2026-03-06	3.0000	3.1500	3.0000	3.1500	-1.869%	5	605	-99.683%
2026-03-05	3.0500	3.2100	3.0300	3.2100	-4.179%	35	600	-99.688%
2026-03-04	3.3500	3.3500	3.3500	3.3500	-5.634%	87	565	-99.701%
2026-03-03	3.6500	3.6500	3.5500	3.5500	0.000%	19	565	-99.718%
2026-03-02	3.7700	3.7700	3.5500	3.5500	-14.458%	27	546	-99.718%
2026-02-27	4.0500	4.1600	4.0500	4.1500	+12.162%	19	547	-99.759%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-2.632%	55	538	-99.730%
2026-02-23	3.8000	3.8000	3.8000	3.8000	+12.094%	50	543	-99.737%
2026-02-20	3.7000	3.7000	3.3500	3.3900	-7.123%	43	493	-99.705%
2026-02-19	3.6500	3.6500	3.6500	3.6500	-3.947%	5	459	-99.726%
2026-02-18	3.7900	3.8000	3.7900	3.8000	-6.173%	6	454	-99.737%
2026-02-17	4.0000	4.1000	4.0000	4.0500	+6.579%	49	454	-99.753%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+4.110%	58	472	-99.737%
2026-02-12	3.2700	3.6500	3.2700	3.6500	+21.667%	71	472	-99.726%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-6.250%	7	426	-99.667%
2026-02-10	3.2000	3.2000	3.2000	3.2000	+20.301%	1	419	-99.688%
2026-02-09	2.6600	2.6600	2.6600	2.6600	-5.000%	1	418	-99.624%
2026-02-06	2.8000	2.8000	2.8000	2.8000	+15.702%	1	417	-99.643%
2026-02-04	2.4100	2.4200	2.4100	2.4200	0.000%	7	416	-99.587%
2026-02-03	2.4200	2.4200	2.4200	2.4200	-10.370%	30	409	-99.587%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-3.226%	50	439	-99.630%
2026-01-29	2.8300	2.8300	2.7900	2.7900	-8.824%	200	488	-99.642%
2026-01-26	3.0600	3.0600	3.0600	3.0600	+12.915%	5	458	-99.673%
2026-01-22	2.7000	2.7100	2.7000	2.7100	+5.447%	45	463	-99.631%
2026-01-20	2.5700	2.5700	2.5700	2.5700	-18.413%	20	427	-99.611%
2026-01-15	3.1500	3.1500	3.1500	3.1500	+1.613%	1	407	-99.683%
2026-01-14	3.1300	3.1300	3.1000	3.1000	+6.529%	60	406	-99.677%
2026-01-13	2.8500	2.9100	2.8500	2.9100	+5.435%	5	347	-99.656%
2026-01-08	2.7700	2.7800	2.7200	2.7600	-10.098%	64	344	-99.638%
2026-01-07	3.0000	3.1000	3.0000	3.0700	+11.636%	16	338	-99.674%
2026-01-06	2.8000	2.8000	2.7500	2.7500	-2.827%	4	339	-99.636%
2026-01-02	2.8100	2.8400	2.7800	2.8300	-7.213%	24	340	-99.647%
2025-12-31	3.0000	3.0500	3.0000	3.0500	-1.294%	2	342	-99.672%
2025-12-30	3.0000	3.0900	3.0000	3.0900	+1.311%	6	342	-99.676%
2025-12-26	3.0700	3.1400	3.0400	3.0500	-7.855%	14	338	-99.672%
2025-12-24	3.3500	3.3800	3.3000	3.3100	+11.448%	10	342	-99.698%
2025-12-23	3.0500	3.0500	2.9500	2.9700	-3.883%	4	342	-99.663%
2025-12-22	3.0800	3.1700	2.9800	3.0900	-2.524%	57	343	-99.676%
2025-12-19	3.2600	3.2600	3.1100	3.1700	-8.908%	9	331	-99.685%
2025-12-18	3.4000	3.5200	3.3500	3.4800	+6.098%	72	326	-99.713%
2025-12-17	3.1500	3.2900	3.1500	3.2800	+1.863%	38	319	-99.695%
2025-12-15	3.3200	3.4300	3.1500	3.2200	+0.625%	48	317	-99.689%
2025-12-12	3.3000	3.3000	3.2000	3.2000	-16.667%	12	312	-99.688%
2025-12-11	3.9100	3.9800	3.7600	3.8400	+2.400%	8	306	-99.740%
2025-12-09	3.7100	3.7800	3.7100	3.7500	+0.536%	6	305	-99.733%
2025-12-08	3.8000	3.8000	3.7300	3.7300	-1.842%	2	303	-99.732%
2025-12-05	3.9000	4.0000	3.7500	3.8000	-8.434%	80	302	-99.737%
2025-12-04	4.1500	4.1500	4.1500	4.1500	-2.353%	1	252	-99.759%
2025-12-03	4.2500	4.2500	4.2500	4.2500	+2.163%	1	252	-99.765%
2025-12-01	4.1800	4.2700	4.1000	4.1600	-12.421%	28	251	-99.760%
2025-11-24	4.6700	4.7500	4.6700	4.7500	+5.556%	55	247	-99.789%
2025-11-21	4.5000	4.5000	4.5000	4.5000	+1.351%	1	223	-99.778%
2025-11-19	4.5100	4.6000	4.3500	4.4400	-1.114%	33	223	-99.775%
2025-11-17	4.4500	4.5400	4.4500	4.4900	+2.045%	7	220	-99.777%
2025-11-14	4.5000	4.6600	4.3000	4.4000	-7.368%	57	218	-99.773%
2025-11-13	4.8100	4.8900	4.7500	4.7500	-4.810%	134	184	-99.789%
2025-11-12	4.9900	4.9900	4.9900	4.9900	+0.605%	40	33	-99.800%
2025-11-11	4.9600	4.9600	4.9600	4.9600	+3.766%	6	33	-99.798%
2025-11-10	4.7000	4.8000	4.7000	4.7800	-1.646%	15	33	-99.791%
2025-11-07	4.8300	4.8600	4.8300	4.8600	+0.206%	30	36	-99.794%
2025-11-06	4.8500	4.9800	4.8500	4.8500	+10.227%	16	9	-99.794%
2025-11-05	4.5500	4.6600	4.4000	4.4000	-23.744%	19	8	-99.773%
2025-10-17	5.7700	5.7700	5.7700	5.7700	0.000%	2	2	-99.827%