Dark

TLT20261016C92
TLT Oct 16 2026 92.00 Call (TLT261016C00092000)
option OPRA

EOD

Aug 5, 2026

0.0700+16.667%(+0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0700	0.0600	0.0700	+16.667%	24	4,374	0.000%
2026-08-04	0.0600	0.0600	0.0500	0.0600	+20.000%	52	4,363	+16.667%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-16.667%	11	4,331	+40.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	-40.000%	21	4,321	+16.667%
2026-07-29	0.1200	0.1200	0.1000	0.1000	-9.091%	6	4,307	-30.000%
2026-07-28	0.1200	0.1200	0.1100	0.1100	-8.333%	6	4,307	-36.364%
2026-07-27	0.1200	0.1200	0.1200	0.1200	+9.091%	2	4,310	-41.667%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-8.333%	2	4,308	-36.364%
2026-07-23	0.1200	0.1200	0.1200	0.1200	-14.286%	1,755	4,709	-41.667%
2026-07-22	0.1300	0.1500	0.1300	0.1400	+27.273%	202	5,044	-50.000%
2026-07-21	0.1100	0.1100	0.1100	0.1100	-26.667%	114	5,051	-36.364%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-11.765%	1	5,153	-53.333%
2026-07-17	0.1800	0.1800	0.1700	0.1700	+13.333%	65	5,153	-58.824%
2026-07-16	0.1500	0.1500	0.1400	0.1500	-11.765%	33	5,089	-53.333%
2026-07-15	0.1800	0.1800	0.1700	0.1700	0.000%	4	5,091	-58.824%
2026-07-13	0.1700	0.1700	0.1700	0.1700	-19.048%	18	5,092	-58.824%
2026-07-10	0.1800	0.2100	0.1800	0.2100	+5.000%	960	5,110	-66.667%
2026-07-09	0.2000	0.2000	0.1900	0.2000	0.000%	18	4,393	-65.000%
2026-07-08	0.2300	0.2300	0.2000	0.2000	-16.667%	41	4,393	-65.000%
2026-07-07	0.2300	0.2400	0.2300	0.2400	-4.000%	30	4,391	-70.833%
2026-07-06	0.2400	0.2600	0.2400	0.2500	-3.846%	19	4,391	-72.000%
2026-07-02	0.2600	0.2700	0.2600	0.2600	-7.143%	52	4,390	-73.077%
2026-07-01	0.2900	0.3000	0.2800	0.2800	-17.647%	113	4,390	-75.000%
2026-06-30	0.4100	0.4100	0.3400	0.3400	-20.930%	232	4,442	-79.412%
2026-06-29	0.4400	0.4500	0.4300	0.4300	-4.444%	148	4,528	-83.721%
2026-06-26	0.4300	0.4500	0.4300	0.4500	-11.765%	12	4,420	-84.444%
2026-06-25	0.5500	0.5800	0.5100	0.5100	-1.923%	78	4,420	-86.275%
2026-06-24	0.4400	0.5400	0.4400	0.5200	+52.941%	112	4,447	-86.538%
2026-06-23	0.3400	0.3400	0.3400	0.3400	+3.030%	372	4,480	-79.412%
2026-06-22	0.3600	0.4100	0.3300	0.3300	-17.500%	1,146	4,883	-78.788%
2026-06-18	0.4900	0.4900	0.4000	0.4000	-2.439%	72	5,506	-82.500%
2026-06-17	0.4200	0.4200	0.3600	0.4100	+2.500%	415	5,506	-82.927%
2026-06-16	0.3800	0.4700	0.3800	0.4000	+8.108%	256	5,506	-82.500%
2026-06-15	0.4100	0.4100	0.3700	0.3700	-9.756%	20	5,563	-81.081%
2026-06-12	0.4100	0.4100	0.4100	0.4100	+7.895%	4	5,563	-82.927%
2026-06-11	0.4000	0.4100	0.3700	0.3800	+2.703%	84	5,563	-81.579%
2026-06-10	0.3900	0.4000	0.3700	0.3700	-11.905%	535	5,590	-81.081%
2026-06-09	0.4000	0.4200	0.3900	0.4200	+10.526%	9	5,350	-83.333%
2026-06-08	0.3900	0.3900	0.3700	0.3800	-5.000%	70	5,348	-81.579%
2026-06-05	0.3500	0.4000	0.3500	0.4000	-4.762%	59	5,342	-82.500%
2026-06-04	0.4300	0.4300	0.4200	0.4200	+2.439%	7	5,315	-83.333%
2026-06-03	0.4100	0.4100	0.4100	0.4100	-8.889%	3	5,314	-82.927%
2026-06-02	0.4500	0.4500	0.4500	0.4500	+2.273%	20	5,312	-84.444%
2026-06-01	0.4200	0.4500	0.4000	0.4400	+2.326%	1,234	5,327	-84.091%
2026-05-29	0.4600	0.4600	0.4200	0.4300	-10.417%	297	5,456	-83.721%
2026-05-28	0.5000	0.5000	0.4800	0.4800	+4.348%	106	5,580	-85.417%
2026-05-27	0.4600	0.4600	0.4400	0.4600	-2.128%	1,516	5,537	-84.783%
2026-05-26	0.4800	0.4900	0.4700	0.4700	+6.818%	4	6,796	-85.106%
2026-05-22	0.4200	0.4400	0.4200	0.4400	+7.317%	2	6,795	-84.091%
2026-05-21	0.4100	0.4100	0.4100	0.4100	-10.870%	1	6,795	-82.927%
2026-05-20	0.4600	0.4600	0.4600	0.4600	+15.000%	6	6,795	-84.783%
2026-05-19	0.4200	0.4200	0.3900	0.4000	-14.894%	55	6,799	-82.500%
2026-05-18	0.4500	0.4700	0.4500	0.4700	+6.818%	77	6,799	-85.106%
2026-05-15	0.4400	0.4400	0.4400	0.4400	-16.981%	500	6,799	-84.091%
2026-05-14	0.5300	0.5300	0.5300	0.5300	+8.163%	2	6,747	-86.792%
2026-05-13	0.4900	0.4900	0.4900	0.4900	+2.083%	1	6,746	-85.714%
2026-05-12	0.5000	0.5000	0.4700	0.4800	-12.727%	22	6,746	-85.417%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-16.667%	300	6,746	-87.273%
2026-05-08	0.6600	0.6600	0.6600	0.6600	0.000%	10	6,447	-89.394%
2026-05-07	0.7500	0.7500	0.6600	0.6600	-9.589%	4	6,452	-89.394%
2026-05-06	0.7400	0.7400	0.7300	0.7300	+14.063%	65	6,462	-90.411%
2026-05-05	0.6300	0.6600	0.6300	0.6400	-1.538%	27	6,413	-89.063%
2026-05-04	0.6600	0.6600	0.6500	0.6500	-2.985%	11	6,411	-89.231%
2026-05-01	0.6700	0.6800	0.6700	0.6700	0.000%	9	6,398	-89.552%
2026-04-30	0.6700	0.6700	0.6700	0.6700	-9.459%	30	6,398	-89.552%
2026-04-28	0.7000	0.7400	0.7000	0.7400	-1.333%	8	6,402	-90.541%
2026-04-27	0.7600	0.7600	0.7500	0.7500	-6.250%	3	6,403	-90.667%
2026-04-24	0.7900	0.8000	0.7900	0.8000	-3.614%	2	6,400	-91.250%
2026-04-23	0.8300	0.8300	0.8300	0.8300	-10.753%	1	6,399	-91.566%
2026-04-22	0.9300	0.9300	0.9300	0.9300	+3.333%	3	6,399	-92.473%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-2.174%	3	6,397	-92.222%
2026-04-20	0.9400	0.9400	0.9000	0.9200	-3.158%	8	6,397	-92.391%
2026-04-17	0.9600	0.9600	0.9300	0.9500	+17.284%	30	6,391	-92.632%
2026-04-16	0.8100	0.8100	0.8100	0.8100	-10.000%	2	6,390	-91.358%
2026-04-15	0.9900	0.9900	0.9000	0.9000	-10.000%	11	6,388	-92.222%
2026-04-14	0.9100	1.0000	0.9100	1.0000	+7.527%	18	6,391	-93.000%
2026-04-13	0.8600	0.9300	0.8600	0.9300	+8.140%	3	6,380	-92.473%
2026-04-10	0.8600	0.8600	0.8600	0.8600	-11.340%	1	6,379	-91.860%
2026-04-09	1.0300	1.0300	0.9700	0.9700	-7.619%	2	6,380	-92.784%
2026-04-08	1.1500	1.1500	1.0500	1.0500	-1.869%	811	6,381	-93.333%
2026-04-07	1.0900	1.0900	1.0200	1.0700	-4.464%	14	5,941	-93.458%
2026-04-06	1.1800	1.1800	1.0400	1.1200	-2.609%	27	5,939	-93.750%
2026-04-02	1.0700	1.1700	1.0700	1.1500	-7.258%	10	5,941	-93.913%
2026-04-01	1.2400	1.2400	1.2400	1.2400	-6.767%	5	5,941	-94.355%
2026-03-31	1.3800	1.3800	1.2700	1.3300	-5.674%	105	5,946	-94.737%
2026-03-30	1.4000	1.4200	1.4000	1.4100	+8.462%	27	5,859	-95.035%
2026-03-27	1.2600	1.3000	1.2600	1.3000	0.000%	2,506	5,862	-94.615%
2026-03-26	1.3100	1.3100	1.3000	1.3000	-7.801%	869	7,274	-94.615%
2026-03-25	1.4200	1.4200	1.4100	1.4100	+12.800%	3	7,704	-95.035%
2026-03-24	1.2700	1.2700	1.2500	1.2500	-10.714%	10	7,706	-94.400%
2026-03-23	1.3500	1.4200	1.3000	1.4000	+2.941%	407	7,715	-95.000%
2026-03-20	1.4600	1.4600	1.3600	1.3600	-18.072%	1,988	7,529	-94.853%
2026-03-19	1.5200	1.7000	1.5200	1.6600	+5.063%	106	9,022	-95.783%
2026-03-18	1.5800	1.6300	1.5700	1.5800	-1.863%	27	9,084	-95.570%
2026-03-17	1.6100	1.6100	1.6100	1.6100	-4.167%	5	9,062	-95.652%
2026-03-13	1.6700	1.6800	1.6700	1.6800	0.000%	12	9,063	-95.833%
2026-03-12	1.5900	1.7000	1.5800	1.6800	+3.067%	4,428	9,063	-95.833%
2026-03-11	1.6800	1.6800	1.6300	1.6300	-26.577%	14	12,014	-95.706%
2026-03-09	2.2200	2.2200	2.2200	2.2200	+16.842%	1	12,014	-96.847%
2026-03-06	1.8800	1.9000	1.8300	1.9000	-2.564%	6	12,014	-96.316%
2026-03-05	1.8700	1.9500	1.8700	1.9500	-8.019%	8	12,014	-96.410%
2026-03-04	2.1700	2.1900	2.1200	2.1200	-10.924%	224	12,018	-96.698%
2026-03-03	2.3600	2.3800	2.3600	2.3800	+2.586%	10	12,237	-97.059%
2026-03-02	2.4100	2.4200	2.2300	2.3200	-15.328%	119	12,227	-96.983%
2026-02-27	2.6300	2.7500	2.6100	2.7400	+17.094%	113	12,310	-97.445%
2026-02-26	2.3500	2.3500	2.3400	2.3400	-0.426%	26	12,211	-97.009%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-3.292%	14	12,185	-97.021%
2026-02-23	2.4300	2.4300	2.4300	2.4300	+7.522%	1	12,185	-97.119%
2026-02-20	2.1100	2.2600	2.1100	2.2600	-6.996%	15	12,186	-96.903%
2026-02-19	2.3800	2.4700	2.3500	2.4300	-0.816%	901	12,173	-97.119%
2026-02-18	2.4500	2.4500	2.4500	2.4500	-8.922%	15	12,158	-97.143%
2026-02-17	2.6600	2.6900	2.6600	2.6900	+4.669%	68	12,143	-97.398%
2026-02-13	2.6100	2.6100	2.5700	2.5700	+5.328%	18	12,128	-97.276%
2026-02-12	2.1900	2.4400	2.1900	2.4400	+23.232%	3,868	12,128	-97.131%
2026-02-11	1.9400	1.9800	1.9400	1.9800	-4.808%	30	8,491	-96.465%
2026-02-10	2.1000	2.1300	2.0800	2.0800	+10.638%	3,428	8,461	-96.635%
2026-02-05	1.6200	1.8800	1.6200	1.8800	+27.891%	4,924	5,705	-96.277%
2026-02-04	1.4700	1.4700	1.4700	1.4700	-6.369%	1	3,589	-95.238%
2026-02-03	1.4900	1.5700	1.4900	1.5700	0.000%	3	3,588	-95.541%
2026-02-02	1.7000	1.7000	1.5700	1.5700	-8.187%	393	3,585	-95.541%
2026-01-30	1.6800	1.7100	1.6800	1.7100	-5.000%	5	3,194	-95.906%
2026-01-29	1.5800	1.8000	1.5800	1.8000	+5.882%	7	3,193	-96.111%
2026-01-28	1.7200	1.7200	1.7000	1.7000	-2.857%	2	3,186	-95.882%
2026-01-27	1.8100	1.8300	1.7500	1.7500	+1.744%	6	3,186	-96.000%
2026-01-23	1.7200	1.7200	1.7200	1.7200	+3.614%	16	3,185	-95.930%
2026-01-22	1.6600	1.6600	1.6600	1.6600	+1.220%	1	3,169	-95.783%
2026-01-21	1.5500	1.6900	1.5400	1.6400	+4.459%	23	3,169	-95.732%
2026-01-20	1.5700	1.6600	1.5700	1.5700	-18.229%	15	3,166	-95.541%
2026-01-16	1.9200	1.9200	1.9200	1.9200	-4.950%	35	3,129	-96.354%
2026-01-15	2.0200	2.0200	2.0200	2.0200	+3.061%	9	3,129	-96.535%
2026-01-14	1.9800	2.0100	1.9600	1.9600	+9.497%	5	3,120	-96.429%
2026-01-12	1.7100	1.8100	1.7100	1.7900	-4.278%	22	3,119	-96.089%
2026-01-09	1.6600	1.8700	1.6600	1.8700	+8.721%	39	3,117	-96.257%
2026-01-08	1.7400	1.7400	1.7200	1.7200	-11.340%	19	3,082	-95.930%
2026-01-07	2.0100	2.0100	1.9400	1.9400	+14.793%	2	3,083	-96.392%
2026-01-06	1.6800	1.6900	1.6600	1.6900	-3.429%	10	3,083	-95.858%
2026-01-05	1.7300	1.7700	1.7300	1.7500	+0.575%	127	3,075	-96.000%
2026-01-02	1.7700	1.7700	1.7400	1.7400	-8.421%	24	3,075	-95.977%
2025-12-30	1.9600	1.9900	1.8900	1.9000	-8.654%	496	3,077	-96.316%
2025-12-29	2.0400	2.0800	2.0400	2.0800	-3.256%	14	2,617	-96.635%
2025-12-24	2.0300	2.1500	2.0300	2.1500	+6.436%	51	2,566	-96.744%
2025-12-23	1.8700	2.0200	1.8700	2.0200	+3.590%	159	2,566	-96.535%
2025-12-22	1.9900	2.0800	1.9400	1.9500	-5.340%	115	2,455	-96.410%
2025-12-19	2.0600	2.0600	2.0600	2.0600	-8.444%	1	2,365	-96.602%
2025-12-18	2.2500	2.3000	2.2500	2.2500	+2.740%	25	2,364	-96.889%
2025-12-17	2.0800	2.1900	2.0800	2.1900	-0.455%	730	2,360	-96.804%
2025-12-16	1.9900	2.2000	1.9900	2.2000	+4.762%	808	1,630	-96.818%
2025-12-15	2.2400	2.2700	2.0900	2.1000	-0.943%	166	863	-96.667%
2025-12-12	2.1500	2.1800	2.1100	2.1200	-20.000%	446	828	-96.698%
2025-12-11	2.6500	2.6500	2.6500	2.6500	+3.113%	1	707	-97.358%
2025-12-10	2.5700	2.5700	2.5700	2.5700	+1.181%	2	707	-97.276%
2025-12-09	2.6900	2.6900	2.5100	2.5400	+4.959%	30	709	-97.244%
2025-12-08	2.4000	2.4700	2.4000	2.4200	-7.280%	49	708	-97.107%
2025-12-05	2.6000	2.6100	2.6000	2.6100	-11.525%	39	692	-97.318%
2025-12-04	2.9000	2.9500	2.9000	2.9500	+1.375%	2	673	-97.627%
2025-12-03	2.9100	2.9100	2.9100	2.9100	-1.689%	4	672	-97.595%
2025-12-01	3.0000	3.0000	2.9200	2.9600	-17.318%	21	672	-97.635%
2025-11-28	3.5800	3.5800	3.5800	3.5800	+1.994%	100	673	-98.045%
2025-11-26	3.5100	3.5100	3.5100	3.5100	-3.836%	5	568	-98.006%
2025-11-25	3.6100	3.6900	3.6100	3.6500	+8.955%	23	568	-98.082%
2025-11-24	3.4300	3.4300	3.3500	3.3500	+3.077%	27	546	-97.910%
2025-11-21	3.3500	3.4500	3.1600	3.2500	-1.515%	77	520	-97.846%
2025-11-20	3.1500	3.3500	3.1000	3.3000	+4.430%	24	462	-97.879%
2025-11-19	3.3300	3.3400	3.1100	3.1600	+0.317%	145	460	-97.785%
2025-11-18	3.1500	3.2400	3.1500	3.1500	-5.405%	8	446	-97.778%
2025-11-17	3.3000	3.3300	3.2000	3.3300	+5.714%	12	446	-97.898%
2025-11-14	3.4400	3.4400	3.1200	3.1500	-6.805%	24	447	-97.778%
2025-11-13	3.5100	3.5900	3.3800	3.3800	-7.397%	81	448	-97.929%
2025-11-12	3.6500	3.7900	3.6500	3.6500	-1.084%	22	429	-98.082%
2025-11-11	3.6200	3.7000	3.6000	3.6900	+8.211%	18	431	-98.103%
2025-11-10	3.5000	3.5000	3.4000	3.4100	+3.333%	15	430	-97.947%
2025-11-07	3.3000	3.3000	3.3000	3.3000	-10.082%	17	434	-97.879%
2025-11-06	3.6000	3.7000	3.6000	3.6700	+12.923%	24	434	-98.093%
2025-11-05	3.3500	3.3500	3.2500	3.2500	-13.564%	7	433	-97.846%
2025-11-04	3.6500	3.7900	3.6500	3.7600	+4.444%	29	428	-98.138%
2025-11-03	3.6000	3.6700	3.6000	3.6000	-5.013%	180	269	-98.056%
2025-10-31	3.9200	3.9200	3.7800	3.7900	-3.807%	26	269	-98.153%
2025-10-30	3.9000	4.0300	3.8100	3.9400	-5.516%	51	252	-98.223%
2025-10-29	4.5000	4.5100	4.1700	4.1700	-9.740%	42	248	-98.321%
2025-10-28	4.5500	4.6200	4.5500	4.6200	+2.667%	29	234	-98.485%
2025-10-27	4.5000	4.5500	4.5000	4.5000	+2.273%	4	221	-98.444%
2025-10-24	4.4000	4.4500	4.4000	4.4000	-4.348%	29	219	-98.409%
2025-10-23	4.6000	4.6000	4.6000	4.6000	-2.335%	2	220	-98.478%
2025-10-22	4.8000	4.8000	4.7100	4.7100	-1.875%	42	218	-98.514%
2025-10-21	4.7500	4.9000	4.7200	4.8000	+9.091%	80	182	-98.542%
2025-10-17	4.4600	4.4600	4.4000	4.4000	-1.786%	121	121	-98.409%
2025-10-16	4.4800	4.4800	4.4800	4.4800	0.000%	2	0	-98.438%