Dark

TLT20261016C94
TLT Oct 16 2026 94.00 Call (TLT261016C00094000)
option OPRA

EOD

Sep 24, 2026

0.01000.000%(0.0000)1,000

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%	1,000	36,826	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	14	35,826	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-50.000%	21	35,826	0.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	-33.333%	2	35,834	-50.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	100	35,734	-66.667%
2026-09-01	0.0300	0.0400	0.0300	0.0400	+33.333%	17	35,734	-75.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-25.000%	33	35,724	-66.667%
2026-08-28	0.0400	0.0400	0.0400	0.0400	-20.000%	401	35,753	-75.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	30	35,353	-80.000%
2026-08-25	0.0500	0.0500	0.0400	0.0500	0.000%	10	35,323	-80.000%
2026-08-24	0.0400	0.0500	0.0400	0.0500	+66.667%	152	35,321	-80.000%
2026-08-21	0.0400	0.0400	0.0300	0.0300	-25.000%	37	35,209	-66.667%
2026-08-19	0.0400	0.0400	0.0400	0.0400	+100.000%	1,021	35,191	-75.000%
2026-08-17	0.0300	0.0300	0.0200	0.0200	0.000%	52	35,191	-50.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	0.000%	228	35,183	-50.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	24	35,216	-50.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-33.333%	28	35,216	-50.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	0.000%	2	35,244	-66.667%
2026-08-07	0.0200	0.0300	0.0200	0.0300	0.000%	27	35,245	-66.667%
2026-08-06	0.0300	0.0300	0.0300	0.0300	-25.000%	18	35,245	-66.667%
2026-08-04	0.0300	0.0400	0.0300	0.0400	0.000%	666	35,245	-75.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-20.000%	23	35,157	-75.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-28.571%	20	35,157	-80.000%
2026-07-29	0.0800	0.0800	0.0700	0.0700	-12.500%	11	35,157	-85.714%
2026-07-28	0.0800	0.0800	0.0800	0.0800	+14.286%	2	35,158	-87.500%
2026-07-27	0.0700	0.0800	0.0700	0.0700	-12.500%	5,028	35,156	-85.714%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-11.111%	1	30,165	-87.500%
2026-07-23	0.0900	0.0900	0.0900	0.0900	+12.500%	1	30,166	-88.889%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-11.111%	10	30,165	-87.500%
2026-07-21	0.0900	0.0900	0.0900	0.0900	+12.500%	5	30,165	-88.889%
2026-07-20	0.0900	0.0900	0.0800	0.0800	-27.273%	133	30,170	-87.500%
2026-07-17	0.1200	0.1200	0.1100	0.1100	+22.222%	11	30,070	-90.909%
2026-07-16	0.1000	0.1000	0.0900	0.0900	-18.182%	35	30,062	-88.889%
2026-07-15	0.1200	0.1200	0.1100	0.1100	-8.333%	44	30,061	-90.909%
2026-07-14	0.1200	0.1400	0.1200	0.1200	-20.000%	59	30,022	-91.667%
2026-07-09	0.1400	0.1500	0.1400	0.1500	-6.250%	10	30,022	-93.333%
2026-07-07	0.1700	0.1700	0.1600	0.1600	-11.111%	14	30,022	-93.750%
2026-07-06	0.1800	0.1800	0.1800	0.1800	+5.882%	10	30,018	-94.444%
2026-07-02	0.1700	0.1800	0.1700	0.1700	-10.526%	12	30,018	-94.118%
2026-07-01	0.4000	0.4000	0.1900	0.1900	-9.524%	105	30,018	-94.737%
2026-06-30	0.2200	0.2300	0.2100	0.2100	-30.000%	130	29,958	-95.238%
2026-06-25	0.3400	0.3400	0.2900	0.3000	-3.226%	122	29,828	-96.667%
2026-06-24	0.2500	0.3100	0.2500	0.3100	+47.619%	15	29,926	-96.774%
2026-06-23	0.2200	0.2200	0.2000	0.2100	0.000%	15	29,911	-95.238%
2026-06-22	0.2100	0.2100	0.2100	0.2100	-12.500%	1	29,898	-95.238%
2026-06-18	0.2700	0.2700	0.2400	0.2400	-4.000%	70	24,437	-95.833%
2026-06-17	0.2400	0.2500	0.2200	0.2500	0.000%	5,502	24,437	-96.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+4.167%	10	24,437	-96.000%
2026-06-15	0.2600	0.2600	0.2400	0.2400	-7.692%	101	24,398	-95.833%
2026-06-12	0.2700	0.2700	0.2500	0.2600	+4.000%	20	24,398	-96.154%
2026-06-11	0.2600	0.2700	0.2500	0.2500	0.000%	55	24,398	-96.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-10.714%	24,100	24,394	-96.000%
2026-06-09	0.2600	0.2800	0.2600	0.2800	+12.000%	23	1,227	-96.429%
2026-06-08	0.2700	0.2700	0.2500	0.2500	-16.667%	839	1,225	-96.000%
2026-06-02	0.3100	0.3100	0.2900	0.3000	+7.143%	440	628	-96.667%
2026-06-01	0.2700	0.2800	0.2700	0.2800	-3.448%	47	922	-96.429%
2026-05-29	0.3000	0.3000	0.2900	0.2900	-6.452%	52	960	-96.552%
2026-05-28	0.3100	0.3100	0.3100	0.3100	+3.333%	1	1,012	-96.774%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-9.091%	365	1,216	-96.667%
2026-05-21	0.3100	0.3300	0.3000	0.3300	0.000%	225	1,414	-96.970%
2026-05-20	0.3100	0.3300	0.3100	0.3300	+6.452%	24	1,414	-96.970%
2026-05-19	0.3100	0.3100	0.3100	0.3100	-8.824%	1	1,581	-96.774%
2026-05-18	0.3400	0.3500	0.3300	0.3400	0.000%	204	1,581	-97.059%
2026-05-15	0.3300	0.3400	0.3200	0.3400	0.000%	63	1,581	-97.059%
2026-05-13	0.3400	0.3400	0.3400	0.3400	0.000%	2	1,766	-97.059%
2026-05-12	0.3600	0.3600	0.3400	0.3400	-12.821%	50	1,766	-97.059%
2026-05-11	0.4100	0.4100	0.3900	0.3900	-15.217%	81	1,766	-97.436%
2026-05-08	0.4600	0.4600	0.4600	0.4600	-6.122%	4	1,848	-97.826%
2026-05-06	0.4900	0.5000	0.4900	0.4900	+13.953%	10	1,848	-97.959%
2026-05-01	0.4300	0.4300	0.4300	0.4300	-6.522%	1	1,846	-97.674%
2026-04-29	0.4500	0.4600	0.4400	0.4600	-2.128%	4	1,846	-97.826%
2026-04-28	0.4700	0.4700	0.4700	0.4700	-4.082%	1	1,848	-97.872%
2026-04-27	0.5100	0.5100	0.4900	0.4900	-12.500%	3	1,848	-97.959%
2026-04-24	0.5600	0.5600	0.5600	0.5600	+3.704%	1	1,849	-98.214%
2026-04-23	0.5300	0.5400	0.5300	0.5400	-12.903%	4	1,849	-98.148%
2026-04-17	0.6200	0.6200	0.6200	0.6200	+3.333%	1	1,848	-98.387%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-3.226%	1	1,847	-98.333%
2026-04-13	0.5600	0.6200	0.5600	0.6200	+8.772%	45	1,848	-98.387%
2026-04-10	0.5700	0.5700	0.5700	0.5700	-12.308%	1	1,843	-98.246%
2026-04-09	0.6700	0.6700	0.6500	0.6500	-7.143%	95	1,842	-98.462%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+1.449%	5	1,842	-98.571%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-5.479%	5	1,839	-98.551%
2026-04-06	0.7300	0.7300	0.7300	0.7300	-8.750%	5	1,839	-98.630%
2026-04-02	0.7200	0.8000	0.7200	0.8000	+12.676%	10	1,849	-98.750%
2026-04-01	0.8500	0.8500	0.7100	0.7100	-22.826%	41	1,849	-98.592%
2026-03-31	0.9200	0.9200	0.9200	0.9200	-8.911%	1	1,850	-98.913%
2026-03-30	0.9800	1.0100	0.9800	1.0100	+10.989%	131	1,849	-99.010%
2026-03-27	0.8400	0.9100	0.8400	0.9100	-2.151%	17	1,855	-98.901%
2026-03-26	0.9300	0.9300	0.9300	0.9300	-11.429%	5	1,857	-98.925%
2026-03-25	1.0200	1.0500	1.0200	1.0500	+15.385%	10	1,857	-99.048%
2026-03-24	0.9300	0.9300	0.9000	0.9100	-10.784%	145	1,856	-98.901%
2026-03-23	1.0000	1.0200	0.9500	1.0200	-1.923%	175	1,856	-99.020%
2026-03-20	1.1100	1.1100	1.0000	1.0400	-15.447%	58	1,867	-99.038%
2026-03-19	1.1900	1.2300	1.1700	1.2300	+5.128%	13	1,892	-99.187%
2026-03-18	1.1700	1.1700	1.1700	1.1700	+1.739%	2	1,911	-99.145%
2026-03-17	1.2300	1.2300	1.1500	1.1500	-4.167%	16	1,913	-99.130%
2026-03-16	1.2400	1.2400	1.2000	1.2000	+2.564%	3	1,910	-99.167%
2026-03-13	1.2300	1.2300	1.1400	1.1700	-2.500%	78	1,907	-99.145%
2026-03-12	1.1700	1.2400	1.1700	1.2000	-1.639%	21	1,902	-99.167%
2026-03-11	1.2700	1.2700	1.2000	1.2200	-14.685%	25	1,901	-99.180%
2026-03-10	1.4300	1.4300	1.4300	1.4300	-6.536%	1	1,893	-99.301%
2026-03-09	1.4100	1.5300	1.4100	1.5300	+12.500%	8	1,892	-99.346%
2026-03-06	1.3600	1.3600	1.3600	1.3600	-2.857%	10	1,887	-99.265%
2026-03-05	1.3500	1.4000	1.3500	1.4000	-7.895%	8	1,887	-99.286%
2026-03-04	1.5500	1.5800	1.5200	1.5200	-12.139%	108	1,886	-99.342%
2026-03-03	1.7300	1.7300	1.7300	1.7300	+2.367%	1	1,885	-99.422%
2026-03-02	1.7300	1.7300	1.6700	1.6900	-14.213%	32	1,884	-99.408%
2026-02-27	1.9200	1.9700	1.9200	1.9700	+12.571%	60	1,884	-99.492%
2026-02-26	1.7200	1.7500	1.7200	1.7500	+4.790%	7	1,874	-99.429%
2026-02-25	1.6700	1.6700	1.6700	1.6700	-10.215%	6	1,872	-99.401%
2026-02-24	1.8600	1.8600	1.8600	1.8600	+10.059%	17	1,872	-99.462%
2026-02-23	1.6900	1.6900	1.6900	1.6900	-12.435%	4	1,872	-99.408%
2026-02-18	1.9300	1.9500	1.9300	1.9300	-7.656%	35	1,871	-99.482%
2026-02-17	2.0900	2.0900	2.0900	2.0900	+10.582%	1	1,852	-99.522%
2026-02-12	1.8500	1.8900	1.8500	1.8900	+46.512%	2	1,851	-99.471%
2026-02-09	1.2900	1.2900	1.2900	1.2900	-5.147%	1	1,851	-99.225%
2026-02-06	1.3600	1.3600	1.3600	1.3600	+7.087%	5	1,850	-99.265%
2026-02-05	1.2000	1.2700	1.2000	1.2700	+17.593%	6	1,850	-99.213%
2026-02-04	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,854	-99.074%
2026-02-03	1.0900	1.1100	1.0900	1.1000	-6.780%	3	1,853	-99.091%
2026-02-02	1.1800	1.1800	1.1800	1.1800	-7.813%	1	1,850	-99.153%
2026-01-30	1.2800	1.2800	1.2800	1.2800	-0.775%	1	1,849	-99.219%
2026-01-29	1.2900	1.2900	1.2900	1.2900	+3.200%	3	1,848	-99.225%
2026-01-28	1.2000	1.2500	1.2000	1.2500	-3.101%	53	1,845	-99.200%
2026-01-27	1.2900	1.2900	1.2900	1.2900	-5.147%	1	1,843	-99.225%
2026-01-26	1.3600	1.3600	1.3600	1.3600	+15.254%	1	1,842	-99.265%
2026-01-20	1.1500	1.1800	1.1500	1.1800	-18.621%	2	1,841	-99.153%
2026-01-14	1.4800	1.4800	1.4500	1.4500	+7.407%	4	1,839	-99.310%
2026-01-07	1.3700	1.3800	1.3500	1.3500	+12.500%	12	1,839	-99.259%
2026-01-06	1.1900	1.2000	1.1900	1.2000	-9.091%	9	1,839	-99.167%
2026-01-05	1.3200	1.3200	1.3200	1.3200	+2.326%	2	1,828	-99.242%
2026-01-02	1.2900	1.2900	1.2900	1.2900	-16.774%	5	1,828	-99.225%
2025-12-29	1.5500	1.5500	1.5500	1.5500	+5.442%	10	1,823	-99.355%
2025-12-22	1.4500	1.4900	1.4000	1.4700	-12.500%	8	1,833	-99.320%
2025-12-18	1.7000	1.7700	1.6700	1.6800	+6.329%	42	1,833	-99.405%
2025-12-17	1.5500	1.6200	1.5400	1.5800	-5.952%	36	1,833	-99.367%
2025-12-15	1.6900	1.6900	1.6700	1.6800	-14.286%	6	1,833	-99.405%
2025-12-11	2.0700	2.1100	1.9600	1.9600	+1.031%	390	1,833	-99.490%
2025-12-09	2.0500	2.0500	1.9200	1.9400	+0.518%	359	1,453	-99.485%
2025-12-08	2.0600	2.0600	1.8000	1.9300	-3.980%	667	1,164	-99.482%
2025-12-05	2.1100	2.1300	1.9800	2.0100	-8.219%	370	564	-99.502%
2025-12-04	2.1900	2.1900	2.1900	2.1900	-5.195%	25	258	-99.543%
2025-12-03	2.3000	2.3200	2.2600	2.3100	0.000%	22	244	-99.567%
2025-12-01	2.3400	2.3500	2.3000	2.3100	-18.375%	11	246	-99.567%
2025-11-25	2.8900	2.8900	2.8300	2.8300	+13.200%	2	248	-99.647%
2025-11-19	2.5400	2.5400	2.5000	2.5000	-7.749%	10	248	-99.600%
2025-11-18	2.6900	2.7100	2.6900	2.7100	+3.831%	60	246	-99.631%
2025-11-17	2.5500	2.6200	2.4900	2.6100	+4.400%	157	226	-99.617%
2025-11-14	2.5200	2.5200	2.4700	2.5000	-8.425%	45	90	-99.600%
2025-11-13	2.8500	2.8500	2.7300	2.7300	-8.389%	36	75	-99.634%
2025-11-12	2.9300	3.0400	2.9300	2.9800	+9.559%	5	65	-99.664%
2025-11-10	2.7800	2.7800	2.7200	2.7200	-3.546%	12	65	-99.632%
2025-11-07	2.8000	2.8800	2.8000	2.8200	-4.730%	8	67	-99.645%
2025-11-06	2.9200	2.9800	2.9100	2.9600	+14.286%	8	66	-99.662%
2025-11-05	2.6300	2.6800	2.5900	2.5900	-10.381%	22	65	-99.614%
2025-11-03	2.9400	2.9500	2.8800	2.8900	-6.169%	4	67	-99.654%
2025-10-31	3.1500	3.2500	3.0600	3.0800	-5.810%	24	67	-99.675%
2025-10-30	3.2000	3.2800	3.2000	3.2700	-12.567%	4	68	-99.694%
2025-10-29	3.6500	3.7400	3.6500	3.7400	-2.350%	10	67	-99.733%
2025-10-28	3.7400	3.8500	3.7000	3.8300	+10.057%	22	65	-99.739%
2025-10-27	3.4800	3.4800	3.4800	3.4800	-13.433%	3	62	-99.713%
2025-10-21	3.9900	4.0200	3.9900	4.0200	+8.649%	11	62	-99.751%
2025-10-20	3.7000	3.7000	3.7000	3.7000	-0.538%	50	51	-99.730%
2025-10-17	3.7200	3.7200	3.7200	3.7200	0.000%	1	1	-99.731%