Dark

TLT20261016C90
TLT Oct 16 2026 90.00 Call (TLT261016C00090000)
option OPRA

EOD

Aug 5, 2026

0.1100+10.000%(+0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1100	0.1200	0.1100	0.1100	+10.000%	23	49,682	0.000%
2026-08-04	0.1100	0.1100	0.1000	0.1000	0.000%	285	49,672	+10.000%
2026-08-03	0.1000	0.1100	0.0900	0.1000	0.000%	238	49,459	+10.000%
2026-07-31	0.1200	0.1200	0.1000	0.1000	-23.077%	1,533	49,439	+10.000%
2026-07-30	0.1300	0.1400	0.1200	0.1300	0.000%	1,728	48,138	-15.385%
2026-07-29	0.1900	0.1900	0.1300	0.1300	-38.095%	4,451	46,482	-15.385%
2026-07-28	0.1900	0.2100	0.1800	0.2100	+10.526%	3,360	46,149	-47.619%
2026-07-27	0.1900	0.2000	0.1800	0.1900	0.000%	11,195	44,536	-42.105%
2026-07-24	0.2000	0.2100	0.1800	0.1900	-5.000%	366	37,353	-42.105%
2026-07-23	0.2000	0.2100	0.1900	0.2000	-9.091%	688	37,036	-45.000%
2026-07-22	0.2200	0.2200	0.2000	0.2200	+4.762%	536	36,914	-50.000%
2026-07-21	0.1800	0.2100	0.1800	0.2100	+5.000%	320	36,619	-47.619%
2026-07-20	0.2400	0.2500	0.2000	0.2000	-33.333%	2,323	36,515	-45.000%
2026-07-17	0.2700	0.3100	0.2700	0.3000	+36.364%	365	37,538	-63.333%
2026-07-16	0.2400	0.2400	0.2200	0.2200	-15.385%	124	37,367	-50.000%
2026-07-15	0.2700	0.2800	0.2600	0.2600	-10.345%	950	37,271	-57.692%
2026-07-14	0.2800	0.3100	0.2800	0.2900	0.000%	98	36,456	-62.069%
2026-07-13	0.3000	0.3000	0.2800	0.2900	-12.121%	101	36,489	-62.069%
2026-07-10	0.3200	0.3400	0.3200	0.3300	-5.714%	164	36,424	-66.667%
2026-07-09	0.3100	0.3500	0.3100	0.3500	+6.061%	49	36,261	-68.571%
2026-07-08	0.3400	0.3500	0.3000	0.3300	-5.714%	231	36,255	-66.667%
2026-07-07	0.4100	0.4100	0.3500	0.3500	-16.667%	385	36,263	-68.571%
2026-07-06	0.4400	0.4500	0.4200	0.4200	-4.545%	973	36,428	-73.810%
2026-07-02	0.4400	0.4800	0.4400	0.4400	-8.333%	161	36,917	-75.000%
2026-07-01	0.5200	0.5400	0.4800	0.4800	-20.000%	345	36,917	-77.083%
2026-06-30	0.7400	0.7400	0.6000	0.6000	-26.829%	6,263	36,883	-81.667%
2026-06-29	0.8100	0.8500	0.8000	0.8200	+2.500%	205	30,821	-86.585%
2026-06-26	0.7600	0.8300	0.7600	0.8000	-5.882%	143	30,982	-86.250%
2026-06-25	0.9600	1.0500	0.8500	0.8500	-8.602%	634	31,102	-87.059%
2026-06-24	0.8300	0.9500	0.8200	0.9300	+55.000%	222	31,221	-88.172%
2026-06-23	0.6400	0.6400	0.6000	0.6000	+3.448%	80	31,134	-81.667%
2026-06-22	0.6500	0.6500	0.5800	0.5800	-22.667%	179	31,158	-81.034%
2026-06-18	0.8800	0.9100	0.7400	0.7500	+8.696%	546	31,080	-85.333%
2026-06-17	0.7100	0.7200	0.6500	0.6900	-2.817%	201	31,080	-84.058%
2026-06-16	0.6600	0.7200	0.6600	0.7100	+10.938%	560	31,080	-84.507%
2026-06-15	0.6800	0.7000	0.6400	0.6400	-5.882%	112	30,907	-82.813%
2026-06-12	0.6800	0.6800	0.6500	0.6800	-11.688%	17	30,907	-83.824%
2026-06-11	0.6600	0.7700	0.6200	0.7700	+28.333%	237	30,907	-85.714%
2026-06-10	0.6300	0.6300	0.5900	0.6000	-9.091%	52	30,968	-81.667%
2026-06-09	0.6200	0.6600	0.5800	0.6600	+10.000%	175	30,967	-83.333%
2026-06-08	0.6300	0.6300	0.6000	0.6000	-9.091%	134	31,026	-81.667%
2026-06-05	0.5900	0.6800	0.5900	0.6600	-2.941%	89	31,068	-83.333%
2026-06-04	0.7300	0.7300	0.6800	0.6800	-2.857%	50	31,026	-83.824%
2026-06-03	0.6700	0.7000	0.6600	0.7000	-4.110%	286	31,021	-84.286%
2026-06-02	0.7900	0.7900	0.7300	0.7300	+4.286%	211	30,922	-84.932%
2026-06-01	0.6700	0.7100	0.6500	0.7000	-5.405%	16	31,007	-84.286%
2026-05-29	0.7600	0.7600	0.7100	0.7400	-5.128%	1,327	30,995	-85.135%
2026-05-28	0.7300	0.8000	0.7300	0.7800	+6.849%	588	30,083	-85.897%
2026-05-27	0.7500	0.7500	0.7000	0.7300	-1.351%	108	29,663	-84.932%
2026-05-26	0.6800	0.7400	0.6800	0.7400	+10.448%	58	29,669	-85.135%
2026-05-22	0.6700	0.6800	0.6600	0.6700	-1.471%	61	29,646	-83.582%
2026-05-21	0.6900	0.6900	0.6700	0.6800	0.000%	65	29,640	-83.824%
2026-05-20	0.5900	0.7000	0.5900	0.6800	+17.241%	23	29,640	-83.824%
2026-05-19	0.6100	0.6100	0.5400	0.5800	-13.433%	323	29,598	-81.034%
2026-05-18	0.6300	0.6700	0.6200	0.6700	+3.077%	374	29,598	-83.582%
2026-05-15	0.6600	0.6700	0.6500	0.6500	-14.474%	43	29,598	-83.077%
2026-05-14	0.8000	0.8300	0.7600	0.7600	+1.333%	47	29,827	-85.526%
2026-05-13	0.7400	0.7500	0.7400	0.7500	-2.597%	25	29,826	-85.333%
2026-05-12	0.7700	0.7700	0.7300	0.7700	-12.500%	267	29,826	-85.714%
2026-05-11	0.9600	0.9600	0.8700	0.8800	-14.563%	313	29,826	-87.500%
2026-05-08	1.0900	1.0900	1.0300	1.0300	+4.040%	35	29,903	-89.320%
2026-05-07	1.1100	1.1100	0.9900	0.9900	-12.389%	148	29,896	-88.889%
2026-05-06	1.1100	1.1600	1.1100	1.1300	+11.881%	17	30,013	-90.265%
2026-05-05	0.9600	1.0100	0.9600	1.0100	+8.602%	20	30,005	-89.109%
2026-05-04	0.9900	0.9900	0.9000	0.9300	-13.889%	75	30,001	-88.172%
2026-05-01	1.0700	1.1300	1.0400	1.0800	+2.857%	54	29,989	-89.815%
2026-04-30	1.0600	1.0600	1.0400	1.0500	0.000%	106	29,989	-89.524%
2026-04-29	1.0900	1.0900	1.0000	1.0500	-11.017%	1,199	29,953	-89.524%
2026-04-28	1.1100	1.1800	1.1000	1.1800	+4.425%	69	28,848	-90.678%
2026-04-27	1.2000	1.2000	1.1300	1.1300	-12.403%	16	28,849	-90.265%
2026-04-24	1.2700	1.3000	1.2400	1.2900	+2.381%	205	28,849	-91.473%
2026-04-23	1.3500	1.3600	1.2500	1.2600	-8.696%	34	28,860	-91.270%
2026-04-22	1.4400	1.4400	1.3500	1.3800	+1.471%	7	28,884	-92.029%
2026-04-21	1.3900	1.4200	1.3600	1.3600	-6.207%	14	28,890	-91.912%
2026-04-20	1.4500	1.4500	1.3500	1.4500	+0.694%	97	28,890	-92.414%
2026-04-17	1.4900	1.4900	1.4400	1.4400	+12.500%	355	28,840	-92.361%
2026-04-16	1.3900	1.4000	1.2700	1.2800	-9.220%	41	28,796	-91.406%
2026-04-15	1.5200	1.5200	1.4100	1.4100	-9.032%	13	28,799	-92.199%
2026-04-14	1.3800	1.5500	1.3800	1.5500	+7.639%	65	28,798	-92.903%
2026-04-13	1.3200	1.4500	1.3200	1.4400	+5.109%	38	28,821	-92.361%
2026-04-10	1.4000	1.4000	1.3500	1.3700	-14.375%	101	28,791	-91.971%
2026-04-09	1.5000	1.6000	1.5000	1.6000	+0.629%	4	28,784	-93.125%
2026-04-08	1.7400	1.7500	1.5900	1.5900	+1.274%	134	28,781	-93.082%
2026-04-07	1.5000	1.5700	1.5000	1.5700	-6.548%	7	28,716	-92.994%
2026-04-06	1.6600	1.7100	1.6000	1.6800	-4.545%	68	28,709	-93.452%
2026-04-02	1.6500	1.7700	1.6500	1.7600	+0.571%	127	28,638	-93.750%
2026-04-01	1.7600	1.7600	1.7500	1.7500	-4.372%	101	28,638	-93.714%
2026-03-31	1.9100	1.9100	1.8200	1.8300	-8.500%	17	28,637	-93.989%
2026-03-30	1.9900	2.0200	1.9900	2.0000	+10.497%	13	28,632	-94.500%
2026-03-27	1.6800	1.8100	1.6800	1.8100	-1.093%	16	28,625	-93.923%
2026-03-26	1.8100	1.8300	1.8100	1.8300	-8.500%	35	28,631	-93.989%
2026-03-25	2.0000	2.0000	2.0000	2.0000	+8.696%	4	28,610	-94.500%
2026-03-24	1.7800	1.8400	1.7400	1.8400	-1.075%	40	28,610	-94.022%
2026-03-23	1.9000	1.9500	1.8400	1.8600	-5.102%	232	28,605	-94.086%
2026-03-20	2.0100	2.0100	1.8700	1.9600	-11.712%	439	28,552	-94.388%
2026-03-19	2.2700	2.3200	2.2200	2.2200	+8.293%	82	28,646	-95.045%
2026-03-18	2.1600	2.2100	2.0500	2.0500	-7.658%	82	28,581	-94.634%
2026-03-17	2.2100	2.2300	2.2100	2.2200	-0.448%	22	28,607	-95.045%
2026-03-16	2.3000	2.3000	2.2300	2.2300	+4.206%	5	28,607	-95.067%
2026-03-13	2.2200	2.2200	2.1100	2.1400	-6.140%	186	28,609	-94.860%
2026-03-12	2.1800	2.2800	2.1800	2.2800	+2.703%	167	28,548	-95.175%
2026-03-11	2.3200	2.3200	2.2200	2.2200	-18.382%	69	28,591	-95.045%
2026-03-10	2.7200	2.7200	2.7200	2.7200	-8.418%	6	28,522	-95.956%
2026-03-09	2.6300	2.9700	2.6300	2.9700	+5.319%	14	28,520	-96.296%
2026-03-06	2.5000	2.8400	2.4900	2.8200	+1.439%	121	28,509	-96.099%
2026-03-05	2.6100	2.7800	2.6100	2.7800	-4.795%	94	28,388	-96.043%
2026-03-04	2.9100	2.9700	2.8800	2.9200	-4.262%	237	28,352	-96.233%
2026-03-03	3.0900	3.1700	3.0500	3.0500	-3.175%	72	28,492	-96.393%
2026-03-02	3.4000	3.4000	3.0500	3.1500	-13.699%	25,856	28,472	-96.508%
2026-02-27	3.5200	3.6500	3.5000	3.6500	+12.308%	40	10,991	-96.986%
2026-02-26	3.2300	3.2800	3.2100	3.2500	+3.834%	69	10,957	-96.615%
2026-02-25	3.2000	3.2000	3.1000	3.1300	-3.395%	96	10,842	-96.486%
2026-02-24	3.3300	3.3500	3.2100	3.2400	-0.308%	143	10,842	-96.605%
2026-02-23	3.2000	3.3100	3.2000	3.2500	+12.069%	96	10,806	-96.615%
2026-02-20	2.9400	3.0000	2.9000	2.9000	-9.657%	483	10,808	-96.207%
2026-02-19	3.2100	3.2100	3.2100	3.2100	-0.926%	25	10,946	-96.573%
2026-02-18	3.3600	3.3600	3.2400	3.2400	-6.628%	9	10,928	-96.605%
2026-02-17	3.4800	3.5100	3.4500	3.4700	+3.274%	146	10,933	-96.830%
2026-02-13	3.4000	3.4000	3.3600	3.3600	+6.329%	18	11,048	-96.726%
2026-02-12	2.8200	3.2000	2.8200	3.1600	+22.008%	229	11,048	-96.519%
2026-02-11	2.6000	2.6200	2.5900	2.5900	-5.474%	21	11,175	-95.753%
2026-02-10	2.7800	2.8000	2.7400	2.7400	+14.167%	31	11,155	-95.985%
2026-02-06	2.4000	2.4000	2.4000	2.4000	-1.639%	2	11,134	-95.417%
2026-02-05	2.1700	2.4400	2.1700	2.4400	+17.874%	42	11,134	-95.492%
2026-02-04	2.0500	2.0700	2.0400	2.0700	-2.358%	856	11,143	-94.686%
2026-02-03	2.0200	2.1200	2.0200	2.1200	-1.395%	242	10,799	-94.811%
2026-02-02	2.2700	2.3000	2.1400	2.1500	-6.926%	164	10,716	-94.884%
2026-01-30	2.2800	2.3100	2.2300	2.3100	-4.938%	230	10,585	-95.238%
2026-01-29	2.4300	2.4300	2.4300	2.4300	+3.404%	25	10,376	-95.473%
2026-01-28	2.2700	2.3500	2.2700	2.3500	-9.962%	41	10,401	-95.319%
2026-01-26	2.6100	2.6100	2.6100	2.6100	+19.178%	7	10,361	-95.785%
2026-01-21	2.1300	2.1900	2.1000	2.1900	+0.459%	445	10,354	-94.977%
2026-01-20	2.2300	2.2300	2.1800	2.1800	-10.656%	42	9,930	-94.954%
2026-01-16	2.5100	2.5100	2.4400	2.4400	-8.955%	17	9,881	-95.492%
2026-01-15	2.7300	2.7400	2.6800	2.6800	0.000%	159	9,881	-95.896%
2026-01-14	2.6300	2.7100	2.6300	2.6800	+11.667%	31	9,767	-95.896%
2026-01-13	2.4700	2.4900	2.4000	2.4000	-2.834%	116	9,746	-95.417%
2026-01-12	2.3500	2.5100	2.3500	2.4700	-1.984%	22	9,844	-95.547%
2026-01-09	2.3000	2.5200	2.3000	2.5200	+5.882%	8	9,844	-95.635%
2026-01-08	2.4100	2.4200	2.3400	2.3800	-10.526%	12	9,838	-95.378%
2026-01-07	2.5100	2.6600	2.5100	2.6600	+12.236%	7	9,829	-95.865%
2026-01-06	2.3000	2.3900	2.2600	2.3700	-1.250%	167	9,824	-95.359%
2026-01-05	2.4100	2.4400	2.3600	2.4000	+0.418%	56	9,780	-95.417%
2026-01-02	2.3800	2.4100	2.3600	2.3900	-2.049%	160	9,780	-95.397%
2025-12-31	2.6100	2.6100	2.4400	2.4400	-8.614%	39	9,623	-95.492%
2025-12-30	2.6700	2.6700	2.6700	2.6700	+0.376%	5	9,623	-95.880%
2025-12-26	2.7300	2.7300	2.6600	2.6600	-2.564%	8	9,618	-95.865%
2025-12-23	2.6600	2.7300	2.5500	2.7300	+4.198%	19	9,618	-95.971%
2025-12-22	2.6200	2.7300	2.6200	2.6200	-9.655%	73	9,619	-95.802%
2025-12-19	2.8200	2.9000	2.7900	2.9000	-4.290%	31	9,672	-96.207%
2025-12-18	2.9700	3.0500	2.9700	3.0300	+7.067%	20	9,663	-96.370%
2025-12-17	2.8600	2.9100	2.8100	2.8300	-0.352%	21	9,665	-96.113%
2025-12-16	2.6900	2.8900	2.6300	2.8400	+0.709%	52	9,666	-96.127%
2025-12-15	2.9700	2.9900	2.7700	2.8200	+1.439%	51	9,647	-96.099%
2025-12-12	2.8400	2.9400	2.7800	2.7800	-13.665%	3,523	9,642	-96.043%
2025-12-11	3.3000	3.3800	3.2100	3.2200	-3.303%	9,314	9,784	-96.584%
2025-12-10	3.3300	3.4000	3.2500	3.3300	+1.524%	12	474	-96.697%
2025-12-09	3.3400	3.4400	3.2000	3.2800	+0.306%	21	468	-96.646%
2025-12-08	3.3600	3.4400	3.0600	3.2700	-3.824%	86	472	-96.636%
2025-12-05	3.5800	3.5800	3.3000	3.4000	-6.077%	77	457	-96.765%
2025-12-04	3.7100	3.7400	3.5600	3.6200	-2.162%	12	437	-96.961%
2025-12-03	3.7100	3.8300	3.7000	3.7000	-1.070%	18	440	-97.027%
2025-12-02	3.6500	3.7400	3.6500	3.7400	-1.579%	4	437	-97.059%
2025-12-01	4.1000	4.1000	3.7600	3.8000	-13.440%	201	439	-97.105%
2025-11-26	4.3000	4.3900	4.3000	4.3900	-3.304%	2	328	-97.494%
2025-11-25	4.5500	4.5500	4.4000	4.5400	+7.329%	24	328	-97.577%
2025-11-24	4.2300	4.2300	4.2300	4.2300	+5.750%	10	306	-97.400%
2025-11-21	4.1600	4.2500	4.0000	4.0000	-2.200%	61	316	-97.250%
2025-11-20	4.0000	4.0900	4.0000	4.0900	+2.506%	101	261	-97.311%
2025-11-18	4.1000	4.2200	3.9100	3.9900	-1.481%	13	162	-97.243%
2025-11-17	4.0500	4.0500	4.0500	4.0500	+1.504%	1	164	-97.284%
2025-11-14	4.1000	4.2200	3.9000	3.9900	-6.776%	31	163	-97.243%
2025-11-13	4.4000	4.4000	4.2800	4.2800	-5.934%	38	165	-97.430%
2025-11-12	4.4500	4.6300	4.4500	4.5500	+1.111%	22	151	-97.582%
2025-11-11	4.5000	4.5000	4.5000	4.5000	+5.386%	32	151	-97.556%
2025-11-10	4.3000	4.3000	4.1700	4.2700	-1.839%	19	147	-97.424%
2025-11-07	4.4500	4.5000	4.3500	4.3500	-1.584%	38	145	-97.471%
2025-11-06	4.2600	4.5000	4.2500	4.4200	+9.136%	43	138	-97.511%
2025-11-05	4.2500	4.3500	4.0500	4.0500	-10.793%	16	134	-97.284%
2025-11-04	4.4700	4.5400	4.4700	4.5400	+3.182%	30	122	-97.577%
2025-11-03	4.5000	4.5000	4.3000	4.4000	-5.172%	35	103	-97.500%
2025-10-31	4.7600	4.8000	4.6000	4.6400	-5.306%	17	103	-97.629%
2025-10-30	4.9000	4.9000	4.9000	4.9000	-10.909%	4	96	-97.755%
2025-10-29	5.5000	5.5000	5.5000	5.5000	+3.189%	1	96	-98.000%
2025-10-23	5.3000	5.3500	5.3000	5.3300	-5.664%	32	95	-97.936%
2025-10-22	5.6500	5.6500	5.6500	5.6500	-1.739%	5	101	-98.053%
2025-10-21	5.7900	5.8000	5.7500	5.7500	+10.153%	71	96	-98.087%
2025-10-17	5.2200	5.2500	5.2200	5.2200	-5.946%	43	80	-97.893%
2025-10-16	5.0800	5.5500	5.0800	5.5500	0.000%	43	0	-98.018%