Dark

TLT20261016C91
TLT Oct 16 2026 91.00 Call (TLT261016C00091000)
option OPRA

EOD

Sep 24, 2026

0.01000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0100	0.0100	0.0100	0.000%	18	9,077	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	0.000%	1	9,077	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	17	9,078	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	0.000%	60	9,095	0.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	-50.000%	20	9,155	0.000%
2026-09-17	0.0200	0.0300	0.0100	0.0200	-33.333%	15	9,174	-50.000%
2026-09-16	0.0300	0.0300	0.0200	0.0300	-66.667%	66	9,184	-66.667%
2026-09-15	0.0300	0.1000	0.0100	0.0900	+350.000%	452	9,226	-88.889%
2026-09-14	0.0200	0.0200	0.0200	0.0200	0.000%	10	9,170	-50.000%
2026-09-10	0.0200	0.0200	0.0200	0.0200	-50.000%	1	9,160	-50.000%
2026-09-09	0.0300	0.0400	0.0300	0.0400	-20.000%	7	9,161	-75.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	+25.000%	60	9,165	-80.000%
2026-09-04	0.0600	0.0600	0.0400	0.0400	-20.000%	133	9,234	-75.000%
2026-09-02	0.0600	0.0600	0.0500	0.0500	-16.667%	51	9,234	-80.000%
2026-09-01	0.0600	0.0600	0.0600	0.0600	+20.000%	3	9,198	-83.333%
2026-08-31	0.0800	0.0800	0.0500	0.0500	-44.444%	53	9,198	-80.000%
2026-08-27	0.0800	0.0900	0.0800	0.0900	+12.500%	574	9,171	-88.889%
2026-08-26	0.0900	0.0900	0.0800	0.0800	-11.111%	50	9,074	-87.500%
2026-08-25	0.1000	0.1000	0.0800	0.0900	+50.000%	84	9,098	-88.889%
2026-08-24	0.0600	0.0600	0.0600	0.0600	0.000%	8	9,073	-83.333%
2026-08-21	0.0500	0.0700	0.0500	0.0600	+20.000%	37	9,073	-83.333%
2026-08-20	0.0600	0.0600	0.0500	0.0500	-16.667%	63	9,048	-80.000%
2026-08-19	0.0500	0.0600	0.0500	0.0600	+100.000%	26	9,073	-83.333%
2026-08-17	0.0400	0.0400	0.0300	0.0300	0.000%	6,100	9,152	-66.667%
2026-08-14	0.0400	0.0400	0.0300	0.0300	-40.000%	305	3,228	-66.667%
2026-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	17	3,007	-80.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,003	-80.000%
2026-08-11	0.0500	0.0600	0.0500	0.0500	-16.667%	22	3,003	-80.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,024	-83.333%
2026-08-07	0.0600	0.0600	0.0500	0.0600	-14.286%	49	3,025	-83.333%
2026-08-06	0.0900	0.0900	0.0700	0.0700	-12.500%	53	3,041	-85.714%
2026-08-05	0.0800	0.0800	0.0800	0.0800	0.000%	7	3,011	-87.500%
2026-08-04	0.0900	0.0900	0.0700	0.0800	0.000%	158	3,009	-87.500%
2026-08-03	0.0700	0.0800	0.0700	0.0800	0.000%	62	3,012	-87.500%
2026-07-31	0.0800	0.1000	0.0800	0.0800	0.000%	41	3,029	-87.500%
2026-07-30	0.1000	0.1000	0.0800	0.0800	-20.000%	10	3,024	-87.500%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-33.333%	5	3,032	-90.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+7.143%	3	3,067	-93.333%
2026-07-27	0.1500	0.1500	0.1400	0.1400	0.000%	142	3,065	-92.857%
2026-07-24	0.1300	0.1400	0.1300	0.1400	-6.667%	211	3,044	-92.857%
2026-07-23	0.1500	0.1500	0.1400	0.1500	-11.765%	115	3,120	-93.333%
2026-07-22	0.1700	0.1800	0.1600	0.1700	+6.250%	1,512	3,123	-94.118%
2026-07-21	0.1600	0.1600	0.1600	0.1600	+6.667%	1	3,140	-93.750%
2026-07-20	0.1900	0.1900	0.1500	0.1500	-28.571%	7	3,140	-93.333%
2026-07-17	0.2200	0.2300	0.2100	0.2100	+16.667%	337	3,140	-95.238%
2026-07-16	0.1700	0.1800	0.1700	0.1800	-10.000%	26	2,933	-94.444%
2026-07-15	0.2000	0.2000	0.1900	0.2000	-9.091%	56	2,920	-95.000%
2026-07-14	0.2500	0.2500	0.2100	0.2200	-4.348%	137	2,931	-95.455%
2026-07-13	0.2200	0.2300	0.2200	0.2300	-11.538%	25	2,836	-95.652%
2026-07-10	0.2600	0.2600	0.2600	0.2600	0.000%	6	2,847	-96.154%
2026-07-09	0.2500	0.2800	0.2500	0.2600	+8.333%	73	2,849	-96.154%
2026-07-08	0.2700	0.2700	0.2400	0.2400	-14.286%	1,520	2,778	-95.833%
2026-07-07	0.2900	0.2900	0.2800	0.2800	-12.500%	135	1,541	-96.429%
2026-07-06	0.3400	0.3400	0.3200	0.3200	-5.882%	1,400	1,606	-96.875%
2026-07-02	0.3400	0.3500	0.3300	0.3400	-8.108%	327	2,717	-97.059%
2026-07-01	0.3500	0.3900	0.3500	0.3700	-15.909%	385	2,717	-97.297%
2026-06-30	0.5400	0.5400	0.4400	0.4400	-27.869%	283	2,964	-97.727%
2026-06-29	0.6100	0.6100	0.6000	0.6100	+1.667%	55	3,181	-98.361%
2026-06-26	0.5700	0.6000	0.5700	0.6000	-18.919%	11	3,209	-98.333%
2026-06-25	0.7400	0.7400	0.7400	0.7400	+5.714%	2	3,208	-98.649%
2026-06-24	0.5900	0.7000	0.5900	0.7000	+52.174%	68	3,206	-98.571%
2026-06-22	0.4600	0.4600	0.4600	0.4600	-17.857%	1	3,172	-97.826%
2026-06-18	0.6600	0.6800	0.5400	0.5600	+12.000%	166	3,046	-98.214%
2026-06-17	0.5100	0.5100	0.5000	0.5000	-7.407%	35	3,046	-98.000%
2026-06-16	0.5400	0.5500	0.5400	0.5400	0.000%	58	3,046	-98.148%
2026-06-15	0.5300	0.5400	0.5300	0.5400	+3.846%	2	3,039	-98.148%
2026-06-12	0.5200	0.5200	0.5200	0.5200	-11.864%	12	3,039	-98.077%
2026-06-11	0.5300	0.5900	0.4700	0.5900	+22.917%	43	3,039	-98.305%
2026-06-10	0.4800	0.4800	0.4800	0.4800	+4.348%	14	3,031	-97.917%
2026-06-08	0.4600	0.4600	0.4600	0.4600	-4.167%	1	3,045	-97.826%
2026-06-05	0.4400	0.4800	0.4400	0.4800	-12.727%	207	3,045	-97.917%
2026-06-04	0.5700	0.5700	0.5500	0.5500	+5.769%	291	3,209	-98.182%
2026-06-03	0.5300	0.5400	0.5200	0.5200	-8.772%	64	3,063	-98.077%
2026-06-02	0.6000	0.6000	0.5700	0.5700	+3.636%	56	3,051	-98.246%
2026-06-01	0.5100	0.5500	0.5100	0.5500	-3.509%	3	3,045	-98.182%
2026-05-29	0.5700	0.5700	0.5700	0.5700	0.000%	13	3,045	-98.246%
2026-05-27	0.5700	0.5800	0.5700	0.5700	-6.557%	53	3,058	-98.246%
2026-05-26	0.6100	0.6100	0.6100	0.6100	+19.608%	3	3,059	-98.361%
2026-05-22	0.5100	0.5400	0.5100	0.5100	-7.273%	52	3,059	-98.039%
2026-05-21	0.5000	0.5500	0.5000	0.5500	+1.852%	65	3,010	-98.182%
2026-05-20	0.5000	0.5400	0.5000	0.5400	+12.500%	3	3,010	-98.148%
2026-05-19	0.4900	0.4900	0.4400	0.4800	-9.434%	17	2,979	-97.917%
2026-05-18	0.5500	0.5500	0.5100	0.5300	-1.852%	43	2,979	-98.113%
2026-05-15	0.5100	0.5400	0.5100	0.5400	-16.923%	17	2,979	-98.148%
2026-05-14	0.6500	0.6500	0.6500	0.6500	+6.557%	25	3,003	-98.462%
2026-05-12	0.6200	0.6200	0.6100	0.6100	-11.594%	75	3,003	-98.361%
2026-05-11	0.7000	0.7000	0.6900	0.6900	-16.867%	270	3,003	-98.551%
2026-05-08	0.8300	0.8300	0.8200	0.8300	-5.682%	44	2,741	-98.795%
2026-05-07	0.8700	0.8800	0.8700	0.8800	-3.297%	4	2,714	-98.864%
2026-05-06	0.9100	0.9300	0.9100	0.9100	+13.750%	19	2,714	-98.901%
2026-05-05	0.8000	0.8000	0.8000	0.8000	+8.108%	44	2,699	-98.750%
2026-05-04	0.7500	0.7500	0.7400	0.7400	-15.909%	18	2,655	-98.649%
2026-05-01	0.8800	0.8800	0.8800	0.8800	+1.149%	1	2,638	-98.864%
2026-04-29	0.8300	0.8700	0.8300	0.8700	-8.421%	12	2,638	-98.851%
2026-04-28	0.8800	0.9500	0.8800	0.9500	+1.064%	3	2,639	-98.947%
2026-04-27	0.9500	0.9500	0.9400	0.9400	-8.738%	7	2,639	-98.936%
2026-04-24	1.0100	1.0600	1.0000	1.0300	+5.102%	9	2,637	-99.029%
2026-04-23	0.9800	0.9800	0.9800	0.9800	-10.909%	3	2,636	-98.980%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+3.774%	2	2,636	-99.091%
2026-04-21	1.1000	1.1000	1.0500	1.0600	-6.195%	40	2,619	-99.057%
2026-04-20	1.1800	1.1800	1.1300	1.1300	-4.237%	30	2,619	-99.115%
2026-04-17	1.1700	1.1800	1.1700	1.1800	+14.563%	16	2,619	-99.153%
2026-04-16	1.0900	1.1000	1.0300	1.0300	-11.207%	17	2,610	-99.029%
2026-04-15	1.2200	1.2300	1.1600	1.1600	0.000%	113	2,606	-99.138%
2026-04-14	1.1300	1.1600	1.1300	1.1600	0.000%	13	2,611	-99.138%
2026-04-13	1.0800	1.1600	1.0800	1.1600	+8.411%	11	2,624	-99.138%
2026-04-10	1.1300	1.1300	1.0700	1.0700	-12.295%	27	2,625	-99.065%
2026-04-09	1.1900	1.2200	1.1900	1.2200	-7.576%	7	2,617	-99.180%
2026-04-08	1.4300	1.4300	1.3200	1.3200	+3.125%	24	2,613	-99.242%
2026-04-07	1.2800	1.2800	1.2800	1.2800	-8.571%	2	2,633	-99.219%
2026-04-06	1.4700	1.4700	1.4000	1.4000	-3.448%	54	2,631	-99.286%
2026-04-02	1.4500	1.4500	1.4500	1.4500	+7.407%	2	2,625	-99.310%
2026-04-01	1.4700	1.4700	1.3500	1.3500	-15.094%	34	2,625	-99.259%
2026-03-31	1.5500	1.5900	1.5500	1.5900	-6.471%	11	2,635	-99.371%
2026-03-30	1.6800	1.7000	1.6700	1.7000	+10.390%	8	2,624	-99.412%
2026-03-27	1.5400	1.5400	1.5400	1.5400	0.000%	5	2,621	-99.351%
2026-03-26	1.6000	1.6000	1.5400	1.5400	-8.876%	6	2,616	-99.351%
2026-03-25	1.7300	1.7500	1.6900	1.6900	+14.189%	28	2,610	-99.408%
2026-03-24	1.4800	1.4800	1.4800	1.4800	-9.756%	2	2,616	-99.324%
2026-03-23	1.6000	1.6400	1.6000	1.6400	-1.205%	162	2,615	-99.390%
2026-03-20	1.6400	1.7100	1.6000	1.6600	-14.433%	654	2,738	-99.398%
2026-03-19	1.8000	1.9500	1.8000	1.9400	+5.435%	117	3,089	-99.485%
2026-03-18	1.8400	1.8400	1.8400	1.8400	-3.158%	3	3,091	-99.457%
2026-03-17	1.8900	1.9000	1.8900	1.9000	0.000%	13	3,088	-99.474%
2026-03-16	2.0000	2.0000	1.9000	1.9000	+3.825%	8	3,075	-99.474%
2026-03-13	1.9400	1.9400	1.8200	1.8300	-5.670%	6	3,068	-99.454%
2026-03-12	1.8600	2.0000	1.8600	1.9400	-1.020%	216	3,066	-99.485%
2026-03-11	1.9000	1.9700	1.9000	1.9600	-10.909%	40	3,216	-99.490%
2026-03-10	2.3200	2.3200	2.2000	2.2000	-3.930%	67	3,212	-99.545%
2026-03-09	2.2800	2.2900	2.2800	2.2900	+5.530%	5	3,164	-99.563%
2026-03-06	2.2200	2.2200	2.1200	2.1700	-4.405%	7	3,164	-99.539%
2026-03-05	2.2400	2.2800	2.2400	2.2700	-9.200%	8	3,163	-99.559%
2026-03-04	2.4600	2.5300	2.4500	2.5000	-7.063%	296	3,166	-99.600%
2026-03-03	2.4500	2.6900	2.4500	2.6900	0.000%	163	3,164	-99.628%
2026-03-02	2.6800	2.6900	2.6800	2.6900	-1.825%	65	3,235	-99.628%
2026-02-26	2.8000	2.8000	2.7400	2.7400	0.000%	39	3,235	-99.635%
2026-02-25	2.6200	2.7500	2.6200	2.7400	+1.107%	67	3,262	-99.635%
2026-02-23	2.6200	2.7100	2.6200	2.7100	+5.859%	5	3,262	-99.631%
2026-02-20	2.7400	2.7400	2.5000	2.5600	-6.909%	207	3,260	-99.609%
2026-02-19	2.7600	2.7600	2.7500	2.7500	-2.827%	18	3,340	-99.636%
2026-02-18	2.8300	2.8300	2.8300	2.8300	-4.714%	2	3,339	-99.647%
2026-02-13	2.9800	3.0000	2.9300	2.9700	+23.237%	76	3,333	-99.663%
2026-02-10	2.4100	2.4100	2.4000	2.4100	+15.865%	5	3,334	-99.585%
2026-02-06	2.0800	2.0800	2.0800	2.0800	-1.422%	2	3,333	-99.519%
2026-02-05	2.1100	2.1100	2.1100	2.1100	+21.965%	25	3,333	-99.526%
2026-02-04	1.7300	1.7300	1.7300	1.7300	-5.464%	1	3,333	-99.422%
2026-02-03	1.7600	1.8300	1.7600	1.8300	-1.081%	11	3,332	-99.454%
2026-02-02	1.9800	1.9900	1.8200	1.8500	-7.500%	452	3,321	-99.459%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-1.961%	16	2,880	-99.500%
2026-01-29	1.8700	2.0400	1.8700	2.0400	+2.000%	201	2,864	-99.510%
2026-01-28	1.9200	2.0200	1.9100	2.0000	-5.660%	461	2,663	-99.500%
2026-01-27	2.1200	2.1200	2.1200	2.1200	-4.505%	1	2,272	-99.528%
2026-01-26	2.2100	2.2200	2.2100	2.2200	+11.000%	39	2,271	-99.550%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+7.527%	1	2,236	-99.500%
2026-01-22	1.8700	1.8700	1.8600	1.8600	-3.627%	314	2,236	-99.462%
2026-01-21	1.8500	1.9300	1.8100	1.9300	-17.521%	684	1,923	-99.482%
2026-01-15	2.3400	2.3400	2.3400	2.3400	0.000%	1	1,241	-99.573%
2026-01-14	2.3100	2.3400	2.3100	2.3400	+12.500%	4	1,241	-99.573%
2026-01-13	2.0800	2.0800	2.0800	2.0800	-1.422%	5	1,241	-99.519%
2026-01-12	2.1000	2.1400	2.1000	2.1100	+3.941%	12	1,236	-99.526%
2026-01-08	2.0700	2.0700	2.0200	2.0300	+2.010%	242	1,236	-99.507%
2026-01-06	1.9600	2.0300	1.9600	1.9900	-5.238%	7	1,233	-99.497%
2026-01-05	2.1200	2.1300	2.1000	2.1000	-1.408%	6	810	-99.524%
2025-12-31	2.1500	2.1500	2.1300	2.1300	-6.579%	424	810	-99.531%
2025-12-30	2.2800	2.2800	2.2800	2.2800	-2.564%	60	810	-99.561%
2025-12-26	2.4700	2.4700	2.2800	2.3400	-0.847%	19	810	-99.573%
2025-12-24	2.3600	2.3600	2.3600	2.3600	+0.855%	1	812	-99.576%
2025-12-23	2.3200	2.3400	2.3200	2.3400	+2.183%	19	812	-99.573%
2025-12-22	2.3600	2.4200	2.2100	2.2900	-4.583%	92	807	-99.563%
2025-12-19	2.4500	2.4600	2.3600	2.4000	-7.336%	74	813	-99.583%
2025-12-18	2.5900	2.6500	2.5900	2.5900	+4.858%	12	816	-99.614%
2025-12-17	2.4200	2.4900	2.4200	2.4700	0.000%	118	812	-99.595%
2025-12-16	2.3200	2.4700	2.3200	2.4700	+1.646%	7	747	-99.595%
2025-12-12	2.4900	2.5000	2.4100	2.4300	-18.182%	145	745	-99.588%
2025-12-11	3.0500	3.1400	2.9200	2.9700	+2.062%	10	631	-99.663%
2025-12-10	2.9100	2.9100	2.9100	2.9100	-1.689%	6	629	-99.656%
2025-12-09	2.9600	3.0400	2.9200	2.9600	+4.594%	27	629	-99.662%
2025-12-08	2.9600	2.9800	2.7600	2.8300	-5.667%	24	630	-99.647%
2025-12-05	3.1300	3.1500	2.9800	3.0000	-5.956%	74	632	-99.667%
2025-12-04	3.1500	3.2200	3.1500	3.1900	-4.204%	8	586	-99.687%
2025-12-03	3.3000	3.4000	3.3000	3.3300	+0.909%	6	587	-99.700%
2025-12-02	3.3000	3.3000	3.3000	3.3000	-1.786%	2	585	-99.697%
2025-12-01	3.3900	3.4000	3.3600	3.3600	-16.000%	10	585	-99.702%
2025-11-28	4.0000	4.0000	4.0000	4.0000	+1.010%	1	580	-99.750%
2025-11-26	3.9600	3.9600	3.9600	3.9600	-3.178%	2	582	-99.747%
2025-11-25	4.0500	4.1400	4.0400	4.0900	+7.632%	8	582	-99.756%
2025-11-24	3.8000	3.8900	3.8000	3.8000	+5.556%	146	582	-99.737%
2025-11-21	3.7500	3.7700	3.6000	3.6000	+1.124%	177	553	-99.722%
2025-11-20	3.6000	3.6000	3.5000	3.5600	-0.559%	6	554	-99.719%
2025-11-19	3.5000	3.5800	3.5000	3.5800	-0.279%	6	552	-99.721%
2025-11-18	3.6000	3.6000	3.5000	3.5900	+2.279%	8	552	-99.721%
2025-11-17	3.6000	3.6400	3.5100	3.5100	-0.847%	10	551	-99.715%
2025-11-14	3.8400	3.8400	3.4500	3.5400	-6.842%	71	550	-99.718%
2025-11-13	3.9100	3.9900	3.8000	3.8000	-7.543%	125	547	-99.737%
2025-11-12	4.0000	4.2000	4.0000	4.1100	+2.494%	30	428	-99.757%
2025-11-11	4.0000	4.1300	3.9600	4.0100	+3.351%	38	418	-99.751%
2025-11-10	3.8000	3.8800	3.8000	3.8800	-1.772%	66	411	-99.742%
2025-11-07	4.0600	4.1000	3.8500	3.9500	-4.819%	138	442	-99.747%
2025-11-06	4.1500	4.1500	4.0500	4.1500	+12.466%	8	381	-99.759%
2025-11-05	3.6000	3.7100	3.6000	3.6900	-10.437%	26	381	-99.729%
2025-11-04	3.9500	4.2300	3.9500	4.1200	+4.304%	38	380	-99.757%
2025-11-03	4.0000	4.1200	3.9000	3.9500	-5.502%	91	314	-99.747%
2025-10-31	4.3500	4.3500	4.1800	4.1800	-5.215%	40	314	-99.761%
2025-10-30	4.2700	4.5000	4.2600	4.4100	-4.130%	47	278	-99.773%
2025-10-29	4.8000	4.8500	4.6000	4.6000	-8.000%	82	284	-99.783%
2025-10-28	4.9700	5.0000	4.9700	5.0000	+7.066%	106	223	-99.800%
2025-10-27	4.7200	4.7200	4.6700	4.6700	-4.694%	3	120	-99.786%
2025-10-24	4.7400	4.9000	4.7400	4.9000	-1.606%	17	118	-99.796%
2025-10-23	4.9800	4.9800	4.9800	4.9800	-4.780%	1	102	-99.799%
2025-10-22	5.2300	5.2300	5.2300	5.2300	+4.600%	35	103	-99.809%
2025-10-20	4.9800	5.0000	4.9800	5.0000	+3.093%	40	103	-99.800%
2025-10-17	4.9000	4.9400	4.8400	4.8500	-2.020%	80	82	-99.794%
2025-10-16	4.5700	4.9700	4.5500	4.9500	0.000%	6	0	-99.798%