Dark

TLT20261016C93
TLT Oct 16 2026 93.00 Call (TLT261016C00093000)
option OPRA

EOD

Aug 3, 2026

0.0400-20.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0400	0.0400	0.0400	0.0400	-20.000%	6	9,571	0.000%
2026-07-31	0.0600	0.0600	0.0500	0.0500	-16.667%	31	9,570	-20.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-33.333%	2	9,570	-33.333%
2026-07-27	0.1000	0.1000	0.0900	0.0900	-10.000%	5,016	9,570	-55.556%
2026-07-24	0.0900	0.1000	0.0900	0.1000	0.000%	8	4,683	-60.000%
2026-07-23	0.0900	0.1000	0.0900	0.1000	-9.091%	921	4,680	-60.000%
2026-07-22	0.1100	0.1100	0.1100	0.1100	0.000%	202	4,704	-63.636%
2026-07-21	0.1000	0.1100	0.1000	0.1100	-8.333%	17	4,504	-63.636%
2026-07-20	0.1100	0.1200	0.1100	0.1200	-14.286%	7	4,514	-66.667%
2026-07-17	0.1400	0.1400	0.1400	0.1400	+27.273%	1	4,517	-71.429%
2026-07-16	0.1200	0.1200	0.1100	0.1100	-21.429%	2	4,517	-63.636%
2026-07-15	0.1400	0.1400	0.1400	0.1400	-6.667%	4	4,517	-71.429%
2026-07-14	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,521	-73.333%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-6.250%	50	4,520	-73.333%
2026-07-09	0.1700	0.1700	0.1600	0.1600	-5.882%	25	4,520	-75.000%
2026-07-08	0.1700	0.1800	0.1700	0.1700	-10.526%	8	4,511	-76.471%
2026-07-07	0.2100	0.2100	0.1900	0.1900	-9.524%	22	4,511	-78.947%
2026-07-06	0.2200	0.2200	0.2100	0.2100	0.000%	12	4,511	-80.952%
2026-07-02	0.2000	0.2100	0.2000	0.2100	-4.545%	34	4,535	-80.952%
2026-07-01	0.3600	0.3600	0.2200	0.2200	-24.138%	32	4,535	-81.818%
2026-06-30	0.2900	0.2900	0.2900	0.2900	-12.121%	3	4,536	-86.207%
2026-06-29	0.3200	0.3300	0.3200	0.3300	-13.158%	3	4,535	-87.879%
2026-06-25	0.3900	0.4000	0.3800	0.3800	-5.000%	75	4,535	-89.474%
2026-06-24	0.3700	0.4000	0.3700	0.4000	+48.148%	39	4,535	-90.000%
2026-06-23	0.2700	0.2700	0.2700	0.2700	+3.846%	4	4,549	-85.185%
2026-06-22	0.2600	0.2600	0.2400	0.2600	-27.778%	3,506	4,549	-84.615%
2026-06-18	0.3700	0.3700	0.3500	0.3600	+12.500%	88	2,875	-88.889%
2026-06-16	0.3300	0.3300	0.3200	0.3200	+10.345%	44	2,875	-87.500%
2026-06-15	0.3200	0.3300	0.2900	0.2900	-9.375%	202	2,976	-86.207%
2026-06-12	0.3300	0.3300	0.3200	0.3200	+6.667%	47	2,976	-87.500%
2026-06-11	0.3200	0.3200	0.3000	0.3000	-3.226%	161	2,976	-86.667%
2026-06-10	0.3300	0.3300	0.3100	0.3100	-3.125%	85	3,016	-87.097%
2026-06-09	0.3100	0.3200	0.3100	0.3200	+6.667%	160	3,124	-87.500%
2026-06-08	0.3100	0.3100	0.3000	0.3000	-9.091%	164	3,145	-86.667%
2026-06-05	0.3300	0.3300	0.3300	0.3300	-2.941%	1	3,148	-87.879%
2026-06-04	0.3500	0.3500	0.3400	0.3400	+3.030%	351	3,498	-88.235%
2026-06-03	0.3300	0.3300	0.3300	0.3300	-8.333%	60	3,498	-87.879%
2026-06-02	0.3700	0.3700	0.3600	0.3600	+5.882%	270	3,491	-88.889%
2026-06-01	0.3300	0.3400	0.3300	0.3400	-5.556%	612	3,740	-88.235%
2026-05-27	0.3700	0.3700	0.3600	0.3600	-10.000%	1,302	3,747	-88.889%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+17.647%	10	4,334	-90.000%
2026-05-21	0.1500	0.3500	0.1500	0.3400	-10.526%	14	4,334	-88.235%
2026-05-20	0.3700	0.3800	0.3700	0.3800	+11.765%	23	4,334	-89.474%
2026-05-19	0.3600	0.3700	0.3200	0.3400	-12.821%	417	4,337	-88.235%
2026-05-18	0.3900	0.3900	0.3900	0.3900	+2.632%	1	4,337	-89.744%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-5.000%	533	4,337	-89.474%
2026-05-13	0.4000	0.4000	0.4000	0.4000	+2.564%	10	4,882	-90.000%
2026-05-12	0.4000	0.4100	0.3900	0.3900	-25.000%	243	5,044	-89.744%
2026-05-07	0.5500	0.5500	0.5200	0.5200	-13.333%	15	5,044	-92.308%
2026-05-06	0.6100	0.6100	0.6000	0.6000	+13.208%	212	5,139	-93.333%
2026-05-05	0.5000	0.5300	0.5000	0.5300	+3.922%	3	4,942	-92.453%
2026-05-04	0.5100	0.5100	0.4900	0.5100	-13.559%	37	4,942	-92.157%
2026-04-28	0.5600	0.5900	0.5600	0.5900	-13.235%	2	4,922	-93.220%
2026-04-24	0.6800	0.6800	0.6800	0.6800	-8.108%	1	4,922	-94.118%
2026-04-22	0.7400	0.7400	0.7400	0.7400	+5.714%	2	4,923	-94.595%
2026-04-21	0.7300	0.7400	0.7000	0.7000	-10.256%	2,515	3,364	-94.286%
2026-04-17	0.7800	0.7800	0.7800	0.7800	-6.024%	5	3,364	-94.872%
2026-04-14	0.7600	0.8300	0.7600	0.8300	+25.758%	6	3,364	-95.181%
2026-04-13	0.6600	0.6600	0.6600	0.6600	-8.333%	91	3,360	-93.939%
2026-04-10	0.7200	0.7200	0.7200	0.7200	-19.101%	8	3,350	-94.444%
2026-04-08	0.8900	0.8900	0.8800	0.8900	0.000%	800	3,369	-95.506%
2026-04-07	0.8900	0.8900	0.8900	0.8900	-2.198%	4	2,858	-95.506%
2026-04-06	0.9100	0.9100	0.9100	0.9100	+3.409%	11	2,860	-95.604%
2026-04-02	0.8800	0.8800	0.8800	0.8800	-13.725%	6	2,877	-95.455%
2026-04-01	1.0200	1.0200	1.0200	1.0200	-5.556%	3	2,877	-96.078%
2026-03-31	1.1100	1.1300	1.0700	1.0800	-8.475%	100	2,880	-96.296%
2026-03-30	1.1800	1.1800	1.1800	1.1800	+9.259%	3	2,871	-96.610%
2026-03-27	1.0900	1.0900	1.0800	1.0800	-9.244%	4	2,869	-96.296%
2026-03-25	1.2200	1.2200	1.1900	1.1900	+9.174%	19	2,961	-96.639%
2026-03-24	1.0800	1.0900	1.0700	1.0900	-9.167%	122	2,980	-96.330%
2026-03-23	1.2000	1.2200	1.1200	1.2000	0.000%	503	2,970	-96.667%
2026-03-20	1.1600	1.2000	1.1600	1.2000	-11.111%	4	2,885	-96.667%
2026-03-19	1.3500	1.3500	1.3500	1.3500	+1.504%	2	2,882	-97.037%
2026-03-18	1.3300	1.3300	1.3000	1.3300	-2.206%	7	2,882	-96.992%
2026-03-17	1.3600	1.3600	1.3500	1.3600	-2.158%	79	2,887	-97.059%
2026-03-16	1.3900	1.3900	1.3900	1.3900	-0.714%	8	2,959	-97.122%
2026-03-13	1.4000	1.4000	1.4000	1.4000	0.000%	2	2,951	-97.143%
2026-03-12	1.4600	1.4600	1.4000	1.4000	+0.719%	13	2,950	-97.143%
2026-03-11	1.4100	1.4100	1.3900	1.3900	-17.262%	6	2,949	-97.122%
2026-03-10	1.7100	1.7100	1.6800	1.6800	-0.592%	31	2,945	-97.619%
2026-03-06	1.5700	1.6900	1.5700	1.6900	0.000%	47	2,945	-97.633%
2026-03-05	1.6900	1.6900	1.6900	1.6900	-6.630%	22	2,943	-97.633%
2026-03-04	1.8200	1.8200	1.7900	1.8100	-11.707%	34	2,949	-97.790%
2026-03-03	1.7800	2.0900	1.7800	2.0500	+9.626%	58	2,928	-98.049%
2026-03-02	1.9500	1.9700	1.8700	1.8700	-19.397%	12	2,926	-97.861%
2026-02-27	2.2400	2.3200	2.2400	2.3200	+12.077%	125	2,931	-98.276%
2026-02-26	2.0000	2.0700	2.0000	2.0700	-3.721%	86	2,869	-98.068%
2026-02-23	2.1300	2.1500	2.1300	2.1500	+2.381%	95	2,803	-98.140%
2026-02-19	2.1000	2.1000	2.1000	2.1000	-7.895%	4	2,883	-98.095%
2026-02-18	2.2200	2.2800	2.2200	2.2800	+8.571%	25	2,883	-98.246%
2026-02-12	2.1000	2.1000	2.1000	2.1000	+28.049%	80	2,896	-98.095%
2026-02-11	1.6400	1.6400	1.6400	1.6400	-8.889%	1	2,816	-97.561%
2026-02-10	1.8000	1.8000	1.8000	1.8000	+13.924%	2	2,816	-97.778%
2026-02-05	1.3900	1.5800	1.3900	1.5800	+26.400%	29	2,814	-97.468%
2026-02-04	1.2500	1.2500	1.2500	1.2500	-3.101%	1	2,813	-96.800%
2026-02-03	1.2900	1.2900	1.2900	1.2900	-5.147%	1	2,812	-96.899%
2026-02-02	1.4600	1.4600	1.3600	1.3600	-7.483%	2	2,812	-97.059%
2026-01-30	1.4700	1.4700	1.4700	1.4700	-5.161%	1	2,812	-97.279%
2026-01-29	1.5500	1.5500	1.5500	1.5500	+9.929%	1	2,812	-97.419%
2026-01-28	1.4600	1.4600	1.4100	1.4100	-8.442%	101	2,812	-97.163%
2026-01-27	1.5400	1.5400	1.5400	1.5400	-5.521%	2	2,812	-97.403%
2026-01-26	1.6300	1.6300	1.6300	1.6300	+24.427%	1	2,812	-97.546%
2026-01-22	1.3100	1.3100	1.3100	1.3100	0.000%	1	2,811	-96.947%
2026-01-21	1.3100	1.3100	1.3100	1.3100	-8.392%	6	2,811	-96.947%
2026-01-20	1.3500	1.4300	1.3500	1.4300	-5.298%	12	2,817	-97.203%
2026-01-16	1.6100	1.6100	1.5100	1.5100	-9.036%	6	2,824	-97.351%
2026-01-15	1.7500	1.7500	1.6600	1.6600	-2.353%	7	2,824	-97.590%
2026-01-14	1.6000	1.7200	1.6000	1.7000	+9.677%	11	2,829	-97.647%
2026-01-13	1.5400	1.5500	1.5400	1.5500	0.000%	12	2,829	-97.419%
2026-01-12	1.5000	1.5500	1.5000	1.5500	+3.333%	4	2,827	-97.419%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-7.407%	1	2,828	-97.333%
2026-01-07	1.5800	1.6200	1.5800	1.6200	+9.459%	9	2,827	-97.531%
2026-01-06	1.4400	1.4800	1.4400	1.4800	-1.333%	5	2,827	-97.297%
2026-01-05	1.5000	1.5300	1.5000	1.5000	-4.459%	9	2,826	-97.333%
2026-01-02	1.5700	1.5700	1.5700	1.5700	-1.258%	1	2,826	-97.452%
2025-12-30	1.6700	1.6900	1.5900	1.5900	-14.516%	6	2,826	-97.484%
2025-12-24	1.8800	1.8800	1.8200	1.8600	+12.048%	50	2,827	-97.849%
2025-12-23	1.6300	1.6700	1.6200	1.6600	+1.840%	6	2,827	-97.590%
2025-12-22	1.8000	1.8000	1.6300	1.6300	-7.386%	58	2,827	-97.546%
2025-12-19	1.8100	1.8100	1.7600	1.7600	-10.660%	6	2,841	-97.727%
2025-12-18	1.9900	2.0000	1.9300	1.9700	+6.486%	50	2,840	-97.970%
2025-12-17	1.9000	1.9200	1.8300	1.8500	-0.538%	74	2,839	-97.838%
2025-12-16	1.7300	1.8700	1.7300	1.8600	+2.198%	110	2,846	-97.849%
2025-12-15	1.9500	1.9900	1.8200	1.8200	-3.191%	552	2,786	-97.802%
2025-12-12	1.8900	1.8900	1.8700	1.8800	-13.364%	494	2,707	-97.872%
2025-12-11	2.3700	2.3700	2.1700	2.1700	-3.556%	151	2,648	-98.157%
2025-12-10	2.2500	2.3000	2.2000	2.2500	+1.810%	1,034	2,621	-98.222%
2025-12-09	2.2700	2.2700	2.1900	2.2100	+1.843%	231	1,656	-98.190%
2025-12-08	2.2400	2.2600	2.1700	2.1700	-3.982%	18	1,465	-98.157%
2025-12-05	2.4300	2.4300	2.2600	2.2600	-14.068%	52	1,464	-98.230%
2025-12-01	2.5900	2.6400	2.5900	2.6300	-17.035%	6	1,471	-98.479%
2025-11-26	3.2200	3.2400	3.1700	3.1700	-0.627%	3	1,473	-98.738%
2025-11-25	3.2500	3.3000	3.1000	3.1900	+6.333%	17	1,473	-98.746%
2025-11-24	3.0000	3.0000	3.0000	3.0000	+4.530%	32	1,472	-98.667%
2025-11-21	3.0900	3.0900	2.8700	2.8700	-1.375%	39	1,442	-98.606%
2025-11-17	2.8100	2.9100	2.8100	2.9100	+4.301%	11	1,428	-98.625%
2025-11-14	2.8300	2.8300	2.7800	2.7900	-10.863%	64	1,418	-98.566%
2025-11-13	3.1600	3.2500	3.1200	3.1300	-3.692%	18	1,360	-98.722%
2025-11-12	3.3400	3.3500	3.2500	3.2500	-2.985%	6	1,362	-98.769%
2025-11-11	3.2600	3.3500	3.2500	3.3500	+9.477%	6	1,361	-98.806%
2025-11-10	3.1700	3.1700	3.0600	3.0600	-5.556%	16	1,359	-98.693%
2025-11-06	3.2500	3.3500	3.2200	3.2400	+9.831%	36	1,354	-98.765%
2025-11-05	3.1900	3.1900	2.8900	2.9500	-12.463%	16	1,354	-98.644%
2025-11-04	3.3100	3.3900	3.3000	3.3700	+5.643%	30	1,355	-98.813%
2025-11-03	3.2500	3.3000	3.1500	3.1900	-19.647%	1,013	1,344	-98.746%
2025-10-29	4.0500	4.0600	3.9000	3.9700	-3.641%	21	1,344	-98.992%
2025-10-28	4.1000	4.1400	4.1000	4.1200	+1.728%	180	1,340	-99.029%
2025-10-27	3.9000	4.0500	3.9000	4.0500	+0.998%	104	1,101	-99.012%
2025-10-24	4.0500	4.0500	4.0100	4.0100	-7.816%	9	1,101	-99.002%
2025-10-22	4.3000	4.3600	4.3000	4.3500	+0.230%	1,080	1,095	-99.080%
2025-10-21	4.4500	4.4500	4.3400	4.3400	+8.500%	92	50	-99.078%
2025-10-17	4.0000	4.0000	4.0000	4.0000	-8.046%	1	83	-99.000%
2025-10-16	4.3500	4.3500	4.3500	4.3500	0.000%	82	0	-99.080%