Dark

TLT20261016C95
TLT Oct 16 2026 95.00 Call (TLT261016C00095000)
option OPRA

EOD

Aug 4, 2026

0.0400+33.333%(+0.0100)843

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0400	0.0400	0.0300	0.0400	+33.333%	843	19,931	0.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-25.000%	18	19,416	+33.333%
2026-07-31	0.0400	0.0400	0.0400	0.0400	0.000%	30	19,420	0.000%
2026-07-30	0.0500	0.0500	0.0400	0.0400	-20.000%	101	19,392	0.000%
2026-07-29	0.0600	0.0600	0.0500	0.0500	-16.667%	55	19,470	-20.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	0.000%	5	19,526	-33.333%
2026-07-27	0.0700	0.0700	0.0600	0.0600	-14.286%	28	19,523	-33.333%
2026-07-24	0.0700	0.0700	0.0600	0.0700	+16.667%	204	19,527	-42.857%
2026-07-23	0.0700	0.0700	0.0600	0.0600	-14.286%	35	19,589	-33.333%
2026-07-22	0.0700	0.0700	0.0700	0.0700	0.000%	300	19,579	-42.857%
2026-07-21	0.0700	0.0700	0.0700	0.0700	0.000%	60	20,223	-42.857%
2026-07-20	0.0800	0.0800	0.0700	0.0700	-30.000%	5,195	20,238	-42.857%
2026-07-17	0.1000	0.1100	0.0900	0.1000	+42.857%	5,299	23,195	-60.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	3,401	19,724	-42.857%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-16.667%	4	20,909	-60.000%
2026-07-14	0.1200	0.1200	0.1200	0.1200	+9.091%	50	20,905	-66.667%
2026-07-13	0.1100	0.1100	0.1100	0.1100	0.000%	25	20,911	-63.636%
2026-07-10	0.1100	0.1100	0.1100	0.1100	0.000%	2	20,936	-63.636%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-21.429%	3	20,936	-63.636%
2026-07-08	0.1400	0.1400	0.1400	0.1400	0.000%	3	20,933	-71.429%
2026-07-07	0.1500	0.1500	0.1400	0.1400	-6.667%	420	20,973	-71.429%
2026-07-06	0.1400	0.1500	0.1400	0.1500	0.000%	105	20,971	-73.333%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-11.765%	30	20,939	-73.333%
2026-07-01	0.1600	0.1700	0.1600	0.1700	-5.556%	24	20,939	-76.471%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-14.286%	10	20,932	-77.778%
2026-06-29	0.2000	0.2300	0.2000	0.2100	0.000%	53	20,922	-80.952%
2026-06-26	0.2100	0.2100	0.2100	0.2100	-8.696%	100	20,872	-80.952%
2026-06-25	0.2400	0.2400	0.2300	0.2300	-8.000%	87	20,883	-82.609%
2026-06-24	0.2100	0.2500	0.2100	0.2500	+38.889%	292	20,853	-84.000%
2026-06-23	0.1700	0.1800	0.1700	0.1800	+5.882%	36	20,828	-77.778%
2026-06-22	0.1800	0.1800	0.1700	0.1700	-15.000%	109	20,835	-76.471%
2026-06-18	0.2400	0.2400	0.2000	0.2000	+5.263%	5	20,620	-80.000%
2026-06-17	0.1900	0.1900	0.1900	0.1900	-9.524%	50	20,620	-78.947%
2026-06-15	0.2100	0.2100	0.2000	0.2100	-4.545%	125	20,620	-80.952%
2026-06-12	0.2200	0.2200	0.2200	0.2200	-8.333%	34	20,620	-81.818%
2026-06-11	0.2300	0.2400	0.2300	0.2400	0.000%	111	20,620	-83.333%
2026-06-09	0.2300	0.2400	0.2200	0.2400	+4.348%	1,188	20,686	-83.333%
2026-06-08	0.2300	0.2300	0.2300	0.2300	-8.000%	6	19,757	-82.609%
2026-06-04	0.2500	0.2500	0.2500	0.2500	+4.167%	160	19,757	-84.000%
2026-06-03	0.2400	0.2400	0.2400	0.2400	-7.692%	10	19,828	-83.333%
2026-06-02	0.2600	0.2600	0.2600	0.2600	0.000%	290	19,818	-84.615%
2026-06-01	0.2400	0.2600	0.2300	0.2600	+4.000%	4	19,818	-84.615%
2026-05-29	0.2600	0.2600	0.2400	0.2500	-7.407%	55	19,820	-84.000%
2026-05-28	0.2700	0.2700	0.2700	0.2700	0.000%	1	19,866	-85.185%
2026-05-27	0.2800	0.2800	0.2700	0.2700	-3.571%	330	19,865	-85.185%
2026-05-26	0.2900	0.3000	0.2800	0.2800	+7.692%	1,453	19,853	-85.714%
2026-05-22	0.2700	0.2700	0.2500	0.2600	-3.704%	1,143	20,417	-84.615%
2026-05-21	0.2900	0.2900	0.2700	0.2700	-3.571%	1,029	20,481	-85.185%
2026-05-20	0.2600	0.2800	0.2600	0.2800	+7.692%	341	20,481	-85.714%
2026-05-19	0.2900	0.2900	0.2400	0.2600	-13.333%	2,544	20,408	-84.615%
2026-05-15	0.2900	0.3100	0.2900	0.3000	-6.250%	1,108	20,408	-86.667%
2026-05-14	0.3200	0.3300	0.3200	0.3200	+10.345%	1,073	19,431	-87.500%
2026-05-13	0.2900	0.3000	0.2900	0.2900	0.000%	66	19,105	-86.207%
2026-05-12	0.3100	0.3100	0.2900	0.2900	-12.121%	81	19,105	-86.207%
2026-05-11	0.3600	0.3600	0.3300	0.3300	-10.811%	125	19,105	-87.879%
2026-05-08	0.4000	0.4000	0.3700	0.3700	-2.632%	22	19,071	-89.189%
2026-05-07	0.4000	0.4000	0.3800	0.3800	-7.317%	58	19,062	-89.474%
2026-05-06	0.4200	0.4200	0.4100	0.4100	+13.889%	12	19,041	-90.244%
2026-05-05	0.3600	0.3600	0.3600	0.3600	-2.703%	100	19,039	-88.889%
2026-05-04	0.3800	0.3800	0.3600	0.3700	-5.128%	155	19,084	-89.189%
2026-05-01	0.3700	0.4100	0.3700	0.3900	+2.632%	160	18,957	-89.744%
2026-04-30	0.4000	0.4000	0.3800	0.3800	-7.317%	12	18,957	-89.474%
2026-04-29	0.3800	0.4100	0.3800	0.4100	0.000%	51	18,957	-90.244%
2026-04-27	0.4200	0.4200	0.4000	0.4100	-6.818%	112	18,939	-90.244%
2026-04-24	0.4400	0.4400	0.4400	0.4400	-2.222%	1	19,007	-90.909%
2026-04-23	0.4700	0.4700	0.4500	0.4500	-6.250%	55	19,007	-91.111%
2026-04-22	0.5000	0.5000	0.4800	0.4800	-2.041%	8	19,037	-91.667%
2026-04-21	0.4900	0.4900	0.4900	0.4900	0.000%	6	19,043	-91.837%
2026-04-20	0.5300	0.5300	0.4900	0.4900	-7.547%	18	19,043	-91.837%
2026-04-17	0.5100	0.5300	0.5100	0.5300	+17.778%	26	19,036	-92.453%
2026-04-16	0.4500	0.4500	0.4500	0.4500	-11.765%	3	19,015	-91.111%
2026-04-14	0.4900	0.5200	0.4900	0.5100	-1.923%	16	19,015	-92.157%
2026-04-13	0.5100	0.5200	0.5100	0.5200	+10.638%	12	19,006	-92.308%
2026-04-10	0.4800	0.4800	0.4700	0.4700	-9.615%	12	19,019	-91.489%
2026-04-09	0.5500	0.5600	0.5200	0.5200	-7.143%	25	19,008	-92.308%
2026-04-08	0.6200	0.6200	0.5600	0.5600	-5.085%	13,011	18,997	-92.857%
2026-04-06	0.6000	0.6100	0.5900	0.5900	-6.349%	52	9,833	-93.220%
2026-04-02	0.6000	0.6300	0.6000	0.6300	-5.970%	39	10,044	-93.651%
2026-04-01	0.6900	0.6900	0.6700	0.6700	-11.842%	3,980	10,044	-94.030%
2026-03-31	0.7600	0.7600	0.7600	0.7600	-10.588%	16	12,799	-94.737%
2026-03-30	0.8400	0.8500	0.8300	0.8500	+10.390%	6	12,799	-95.294%
2026-03-27	0.7600	0.7800	0.7600	0.7700	-2.532%	8	12,794	-94.805%
2026-03-26	0.7900	0.7900	0.7900	0.7900	+5.333%	4	12,798	-94.937%
2026-03-24	0.7900	0.7900	0.7500	0.7500	-11.765%	11	12,802	-94.667%
2026-03-23	0.8400	0.8700	0.8400	0.8500	-3.409%	11	12,793	-95.294%
2026-03-20	0.9000	0.9000	0.8700	0.8800	-18.519%	6	12,784	-95.455%
2026-03-19	1.0200	1.0800	1.0000	1.0800	+20.000%	2,013	12,786	-96.296%
2026-03-18	0.9700	0.9700	0.9000	0.9000	-10.000%	2,052	10,972	-95.556%
2026-03-17	1.0500	1.0500	0.9800	1.0000	-4.762%	49	12,951	-96.000%
2026-03-16	1.0600	1.0600	1.0400	1.0500	+3.960%	41	12,946	-96.190%
2026-03-13	1.0300	1.0300	1.0000	1.0100	-9.009%	76	12,946	-96.040%
2026-03-12	1.1000	1.1100	1.1000	1.1100	+7.767%	4	12,922	-96.396%
2026-03-11	1.0600	1.0600	1.0300	1.0300	-26.429%	291	12,919	-96.117%
2026-03-09	1.1900	1.4000	1.1900	1.4000	+4.478%	5	12,955	-97.143%
2026-03-06	1.1100	1.3400	1.1100	1.3400	+8.943%	6,606	13,458	-97.015%
2026-03-05	1.1300	1.2300	1.1200	1.2300	-3.906%	28	6,960	-96.748%
2026-03-04	1.3000	1.3500	1.2700	1.2800	-11.111%	296	6,940	-96.875%
2026-03-03	1.3000	1.5000	1.3000	1.4400	-2.703%	551	7,010	-97.222%
2026-03-02	1.5000	1.5000	1.4800	1.4800	-13.450%	2	6,479	-97.297%
2026-02-27	1.6300	1.7100	1.6300	1.7100	+14.000%	50	6,477	-97.661%
2026-02-26	1.5000	1.5000	1.4700	1.5000	+3.448%	9	6,475	-97.333%
2026-02-25	1.4100	1.4500	1.3900	1.4500	-6.452%	204	6,270	-97.241%
2026-02-23	1.4500	1.5900	1.4200	1.5500	+12.319%	2,069	6,270	-97.419%
2026-02-20	1.3800	1.3800	1.3800	1.3800	-18.343%	3	4,238	-97.101%
2026-02-18	1.6500	1.6900	1.6500	1.6900	-4.520%	3	4,238	-97.633%
2026-02-17	1.7500	1.7700	1.7500	1.7700	+4.734%	7	4,236	-97.740%
2026-02-13	1.7300	1.7300	1.6800	1.6900	+4.321%	18	4,220	-97.633%
2026-02-12	1.6000	1.6200	1.6000	1.6200	+32.787%	7	4,220	-97.531%
2026-02-11	1.2200	1.2200	1.2200	1.2200	+7.018%	1	4,215	-96.721%
2026-02-09	1.1100	1.1400	1.1100	1.1400	-2.564%	7	4,214	-96.491%
2026-02-06	1.1600	1.2000	1.1600	1.1700	0.000%	3,018	4,212	-96.581%
2026-02-05	1.0500	1.1700	1.0500	1.1700	+20.619%	8	2,652	-96.581%
2026-02-04	0.9700	0.9700	0.9600	0.9700	+3.191%	6	2,651	-95.876%
2026-02-03	0.9400	0.9400	0.9400	0.9400	-5.051%	12	2,652	-95.745%
2026-02-02	1.0400	1.0800	0.9900	0.9900	-10.000%	20	2,652	-95.960%
2026-01-30	1.0700	1.1000	1.0700	1.1000	0.000%	2	2,661	-96.364%
2026-01-29	1.0000	1.1000	0.9900	1.1000	+2.804%	223	2,660	-96.364%
2026-01-28	1.0000	1.0700	1.0000	1.0700	-8.547%	221	2,758	-96.262%
2026-01-26	1.1900	1.1900	1.1500	1.1700	+6.364%	55	2,537	-96.581%
2026-01-23	1.0700	1.1000	1.0500	1.1000	+4.762%	14	2,506	-96.364%
2026-01-22	0.9900	1.0500	0.9800	1.0500	+5.000%	7	2,506	-96.190%
2026-01-21	0.9900	1.0500	0.9900	1.0000	-0.990%	24	2,504	-96.000%
2026-01-20	1.0100	1.0100	1.0100	1.0100	-10.619%	11	2,499	-96.040%
2026-01-16	1.1800	1.1800	1.1300	1.1300	-11.024%	3	2,493	-96.460%
2026-01-15	1.2700	1.2700	1.2700	1.2700	+15.455%	1	2,493	-96.850%
2026-01-12	1.0000	1.1300	1.0000	1.1000	-1.786%	31	2,492	-96.364%
2026-01-09	1.1500	1.1500	1.1200	1.1200	-3.448%	6	2,480	-96.429%
2026-01-07	1.1600	1.1600	1.1600	1.1600	+12.621%	3	2,476	-96.552%
2026-01-06	1.0300	1.0600	1.0300	1.0300	-8.036%	29	2,473	-96.117%
2026-01-05	1.1000	1.1200	1.1000	1.1200	+3.704%	8	2,480	-96.429%
2026-01-02	1.0600	1.0800	1.0600	1.0800	-6.897%	60	2,480	-96.296%
2025-12-31	1.1600	1.1600	1.1600	1.1600	-0.855%	4	2,456	-96.552%
2025-12-30	1.1700	1.1700	1.1700	1.1700	-3.306%	1	2,456	-96.581%
2025-12-22	1.2600	1.2600	1.1900	1.2100	-15.972%	12	2,455	-96.694%
2025-12-18	1.4800	1.4800	1.4400	1.4400	+7.463%	10	2,455	-97.222%
2025-12-17	1.3900	1.3900	1.3400	1.3400	-4.286%	6	2,455	-97.015%
2025-12-16	1.4000	1.4000	1.4000	1.4000	+0.719%	2	2,455	-97.143%
2025-12-15	1.4100	1.4100	1.3900	1.3900	-13.665%	4	2,455	-97.122%
2025-12-11	1.8600	1.8600	1.6100	1.6100	-6.395%	18	2,455	-97.516%
2025-12-10	1.7800	1.7800	1.7000	1.7200	+1.176%	8	2,445	-97.674%
2025-12-09	1.7600	1.8000	1.6800	1.7000	+3.659%	28	2,441	-97.647%
2025-12-08	1.7600	1.7800	1.6000	1.6400	-6.818%	26	2,440	-97.561%
2025-12-05	1.8400	1.8700	1.7600	1.7600	-6.383%	135	2,434	-97.727%
2025-12-04	1.9800	2.0200	1.8800	1.8800	-8.293%	117	2,309	-97.872%
2025-12-03	2.0200	2.0500	2.0000	2.0500	+3.535%	77	2,208	-98.049%
2025-12-02	1.9600	2.0100	1.9600	1.9800	-3.883%	7	2,133	-97.980%
2025-12-01	2.0600	2.0600	2.0600	2.0600	-13.445%	1	2,132	-98.058%
2025-11-24	2.4400	2.4400	2.3800	2.3800	+3.478%	12	2,132	-98.319%
2025-11-21	2.3000	2.3000	2.3000	2.3000	-2.128%	15	2,132	-98.261%
2025-11-20	2.2700	2.3800	2.2200	2.3500	+5.381%	37	2,132	-98.298%
2025-11-19	2.3900	2.3900	2.2300	2.2300	-2.193%	554	2,132	-98.206%
2025-11-18	2.3600	2.4300	2.2400	2.2800	-1.724%	859	1,597	-98.246%
2025-11-17	2.2500	2.3600	2.2200	2.3200	+5.455%	301	772	-98.276%
2025-11-14	2.4700	2.4800	2.1900	2.2000	-9.091%	509	516	-98.182%
2025-11-13	2.5900	2.5900	2.4200	2.4200	-9.701%	120	200	-98.347%
2025-11-12	2.7300	2.7400	2.6100	2.6800	+2.682%	78	143	-98.507%
2025-11-11	2.6800	2.6900	2.6100	2.6100	+4.819%	28	126	-98.467%
2025-11-10	2.4800	2.5400	2.4800	2.4900	-2.734%	6	133	-98.394%
2025-11-07	2.5300	2.7400	2.5200	2.5600	-5.535%	50	133	-98.438%
2025-11-06	2.5700	2.7100	2.4900	2.7100	+11.983%	64	110	-98.524%
2025-11-05	2.5700	2.5700	2.4200	2.4200	-9.701%	22	104	-98.347%
2025-11-04	2.6500	2.7700	2.5800	2.6800	+3.077%	67	98	-98.507%
2025-11-03	2.6400	2.6400	2.5300	2.6000	-14.754%	46	105	-98.462%
2025-10-30	2.8500	3.0500	2.8500	3.0500	-4.088%	7	105	-98.689%
2025-10-29	3.3500	3.3500	3.1800	3.1800	-6.471%	10	106	-98.742%
2025-10-28	3.4000	3.4600	3.3500	3.4000	+4.294%	28	98	-98.824%
2025-10-24	3.2400	3.3900	3.2400	3.2600	-3.264%	32	73	-98.773%
2025-10-23	3.4500	3.4500	3.3000	3.3700	-5.866%	59	67	-98.813%
2025-10-22	3.6000	3.6400	3.5600	3.5800	-2.452%	28	36	-98.883%
2025-10-21	3.7000	3.7000	3.6000	3.6700	+5.158%	49	17	-98.910%
2025-10-16	3.4100	3.4900	3.4100	3.4900	0.000%	12	1	-98.854%