Dark

TLT20261016C96
TLT Oct 16 2026 96.00 Call (TLT261016C00096000)
option OPRA

EOD

Aug 4, 2026

0.0200-33.333%(-0.0100)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0300	0.0300	0.0200	0.0200	-33.333%	68	2,148	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-40.000%	4	2,080	-33.333%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-28.571%	11	2,076	-60.000%
2026-07-22	0.0700	0.0700	0.0700	0.0700	+40.000%	12	2,082	-71.429%
2026-07-20	0.0700	0.0700	0.0500	0.0500	-37.500%	305	2,079	-60.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,774	-75.000%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-20.000%	10	1,773	-75.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	71	1,773	-80.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-16.667%	64	1,714	-80.000%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-14.286%	10	1,714	-83.333%
2026-07-02	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,714	-85.714%
2026-06-30	0.1700	0.1700	0.1500	0.1500	-25.000%	10	1,714	-86.667%
2026-06-25	0.2100	0.2100	0.2000	0.2000	-4.762%	2	1,718	-90.000%
2026-06-24	0.2100	0.2100	0.2100	0.2100	+40.000%	20	1,718	-90.476%
2026-06-23	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,702	-86.667%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-11.765%	42	1,702	-86.667%
2026-06-17	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,670	-88.235%
2026-06-15	0.1800	0.1800	0.1800	0.1800	-5.263%	22	1,670	-88.889%
2026-06-12	0.1900	0.1900	0.1900	0.1900	-5.000%	10	1,670	-89.474%
2026-06-04	0.2100	0.2100	0.2000	0.2000	-4.762%	186	1,670	-90.000%
2026-06-02	0.2300	0.2300	0.2100	0.2100	0.000%	173	1,855	-90.476%
2026-06-01	0.2000	0.2100	0.2000	0.2100	-12.500%	88	1,857	-90.476%
2026-05-28	0.2400	0.2400	0.2400	0.2400	+4.348%	25	1,867	-91.667%
2026-05-27	0.2400	0.2400	0.2300	0.2300	-8.000%	82	1,870	-91.304%
2026-05-26	0.2500	0.2600	0.2400	0.2500	+4.167%	2,000	1,893	-92.000%
2026-05-22	0.2400	0.2400	0.2400	0.2400	-4.000%	500	2,829	-91.667%
2026-05-21	0.2400	0.2500	0.2400	0.2500	0.000%	335	3,318	-92.000%
2026-05-20	0.2400	0.2500	0.2400	0.2500	+4.167%	710	3,318	-92.000%
2026-05-19	0.2400	0.2400	0.2300	0.2400	-11.111%	2,850	4,269	-91.667%
2026-05-18	0.2700	0.2700	0.2700	0.2700	+3.846%	354	4,269	-92.593%
2026-05-15	0.2600	0.2600	0.2600	0.2600	-10.345%	1	4,269	-92.308%
2026-05-11	0.2900	0.2900	0.2900	0.2900	-9.375%	1	2,630	-93.103%
2026-05-08	0.3200	0.3200	0.3200	0.3200	-11.111%	5	2,630	-93.750%
2026-05-06	0.3600	0.3600	0.3600	0.3600	+12.500%	2	2,625	-94.444%
2026-05-04	0.3200	0.3200	0.3200	0.3200	-5.882%	1	2,625	-93.750%
2026-04-29	0.3200	0.3400	0.3200	0.3400	-5.556%	14	2,627	-94.118%
2026-04-28	0.3500	0.3600	0.3500	0.3600	+5.882%	214	2,839	-94.444%
2026-04-27	0.3400	0.3400	0.3400	0.3400	-19.048%	200	2,834	-94.118%
2026-04-20	0.4200	0.4200	0.4200	0.4200	-2.326%	3	2,755	-95.238%
2026-04-17	0.4200	0.4300	0.4200	0.4300	-20.370%	10	2,755	-95.349%
2026-04-02	0.5300	0.5500	0.5300	0.5400	-23.944%	3	2,744	-96.296%
2026-03-30	0.7100	0.7100	0.7100	0.7100	-5.333%	70	2,744	-97.183%
2026-03-25	0.7500	0.7500	0.7500	0.7500	-13.793%	1	2,814	-97.333%
2026-03-13	0.9100	0.9100	0.8600	0.8700	-8.421%	25	2,813	-97.701%
2026-03-12	0.9500	0.9500	0.9500	0.9500	+5.556%	200	2,822	-97.895%
2026-03-11	0.9000	0.9000	0.9000	0.9000	-12.621%	200	3,011	-97.778%
2026-03-10	1.0800	1.0800	1.0300	1.0300	-5.505%	3	3,148	-98.058%
2026-03-06	1.0800	1.0900	1.0800	1.0900	+14.737%	500	3,146	-98.165%
2026-03-05	0.9700	0.9700	0.9500	0.9500	-12.037%	4	2,832	-97.895%
2026-03-04	1.1100	1.1100	1.0800	1.0800	-15.625%	74	2,831	-98.148%
2026-03-03	1.2800	1.2800	1.2800	1.2800	+8.475%	12	2,829	-98.438%
2026-03-02	1.2000	1.2000	1.1800	1.1800	-16.901%	2	2,827	-98.305%
2026-02-27	1.4000	1.4200	1.4000	1.4200	+13.600%	4	2,826	-98.592%
2026-02-26	1.2800	1.2800	1.2500	1.2500	-8.088%	16	2,826	-98.400%
2026-02-23	1.2500	1.3600	1.2500	1.3600	0.000%	5	2,825	-98.529%
2026-02-19	1.3600	1.3600	1.3600	1.3600	-11.688%	2	2,824	-98.529%
2026-02-17	1.5400	1.5400	1.5300	1.5400	+0.654%	20	2,824	-98.701%
2026-02-13	1.5300	1.5300	1.5300	1.5300	+33.043%	10	2,817	-98.693%
2026-02-12	1.1500	1.1500	1.1500	1.1500	0.000%	2	2,817	-98.261%
2026-02-10	1.1200	1.1500	1.1200	1.1500	+13.861%	10	2,815	-98.261%
2026-02-09	1.0100	1.0100	1.0100	1.0100	-0.980%	10	2,808	-98.020%
2026-02-06	1.0300	1.0300	1.0200	1.0200	+21.429%	16	2,798	-98.039%
2026-02-03	0.8300	0.8400	0.8300	0.8400	-2.326%	5	2,804	-97.619%
2026-02-02	0.8600	0.8600	0.8600	0.8600	-14.851%	1	2,808	-97.674%
2026-01-26	1.0100	1.0100	1.0100	1.0100	+6.316%	2	2,808	-98.020%
2026-01-23	0.9000	0.9500	0.9000	0.9500	+7.955%	2	2,806	-97.895%
2026-01-22	0.8400	0.8800	0.8400	0.8800	+1.149%	2	2,804	-97.727%
2026-01-21	0.8700	0.8700	0.8700	0.8700	+2.353%	40	2,803	-97.701%
2026-01-20	0.8500	0.8500	0.8500	0.8500	-21.296%	9	2,791	-97.647%
2026-01-15	1.0800	1.0800	1.0800	1.0800	+4.854%	1	2,800	-98.148%
2026-01-14	1.0300	1.0300	1.0300	1.0300	+8.421%	20	2,799	-98.058%
2026-01-12	0.9500	0.9500	0.9500	0.9500	-4.040%	10	2,799	-97.895%
2026-01-09	0.8900	0.9900	0.8900	0.9900	+6.452%	12	2,799	-97.980%
2026-01-08	0.9300	0.9300	0.9300	0.9300	-7.921%	3	2,797	-97.849%
2026-01-07	1.0000	1.0500	1.0000	1.0100	+14.773%	47	2,794	-98.020%
2026-01-06	0.8800	0.8800	0.8800	0.8800	-9.278%	4	2,783	-97.727%
2026-01-05	0.9700	0.9700	0.9700	0.9700	+3.191%	1	2,778	-97.938%
2025-12-30	0.9400	0.9400	0.9400	0.9400	-5.051%	10	2,778	-97.872%
2025-12-29	0.9900	0.9900	0.9900	0.9900	-2.941%	3	2,778	-97.980%
2025-12-26	1.0200	1.0200	1.0200	1.0200	-6.422%	1	2,775	-98.039%
2025-12-24	1.0900	1.0900	1.0900	1.0900	-0.909%	1	2,773	-98.165%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-5.983%	1	2,773	-98.182%
2025-12-19	1.1700	1.1700	1.1700	1.1700	-1.681%	1	2,773	-98.291%
2025-12-17	1.2200	1.2200	1.1900	1.1900	-15.603%	6	2,772	-98.319%
2025-12-11	1.4100	1.4100	1.4100	1.4100	-6.000%	10	2,772	-98.582%
2025-12-10	1.5800	1.5800	1.5000	1.5000	+5.634%	3	2,762	-98.667%
2025-12-08	1.5700	1.5700	1.4100	1.4200	-7.792%	8	2,762	-98.592%
2025-12-05	1.6300	1.6500	1.5200	1.5400	-7.229%	47	2,762	-98.701%
2025-12-04	1.6900	1.6900	1.6500	1.6600	-1.190%	4	2,767	-98.795%
2025-12-02	1.6800	1.6800	1.6800	1.6800	-5.618%	1	2,766	-98.810%
2025-12-01	1.7800	1.7800	1.7800	1.7800	-18.349%	2	2,765	-98.876%
2025-11-25	2.3000	2.3000	2.1700	2.1800	+1.869%	24	2,765	-99.083%
2025-11-24	2.1300	2.1400	2.1000	2.1400	+1.422%	27	2,765	-99.065%
2025-11-21	2.1500	2.1700	2.1100	2.1100	+3.431%	20	2,765	-99.052%
2025-11-20	1.9700	2.0400	1.9700	2.0400	+2.000%	6	2,764	-99.020%
2025-11-19	2.1300	2.1300	2.0000	2.0000	-1.961%	115	2,765	-99.000%
2025-11-18	2.0000	2.0400	2.0000	2.0400	0.000%	2	2,655	-99.020%
2025-11-17	2.0000	2.0900	1.9600	2.0400	+2.513%	616	2,655	-99.020%
2025-11-14	2.2000	2.2000	1.9900	1.9900	-7.009%	62	2,085	-98.995%
2025-11-13	2.2900	2.2900	2.1400	2.1400	-11.934%	87	2,056	-99.065%
2025-11-12	2.4300	2.4300	2.4300	2.4300	+2.966%	1	2,008	-99.177%
2025-11-11	2.3400	2.4000	2.3300	2.3600	+4.889%	56	2,007	-99.153%
2025-11-10	2.2500	2.2500	2.2100	2.2500	-2.174%	479	1,981	-99.111%
2025-11-07	2.2000	2.3900	2.2000	2.3000	-3.361%	463	1,516	-99.130%
2025-11-06	2.2600	2.4100	2.2500	2.3800	+10.698%	1,078	1,077	-99.160%
2025-11-05	2.1400	2.1500	2.0800	2.1500	-8.120%	4	11	-99.070%
2025-11-03	2.4000	2.4200	2.2700	2.3400	-11.698%	15	11	-99.145%
2025-10-30	2.6500	2.6500	2.6500	2.6500	-4.332%	1	11	-99.245%
2025-10-29	2.9700	3.0500	2.7700	2.7700	-11.783%	10	10	-99.278%
2025-10-28	3.1000	3.1500	3.0500	3.1400	+3.289%	37	9	-99.363%
2025-10-27	2.9000	3.0600	2.9000	3.0400	-0.654%	8	5	-99.342%
2025-10-23	3.0600	3.0600	3.0600	3.0600	-7.273%	3	5	-99.346%
2025-10-21	3.3000	3.3000	3.3000	3.3000	0.000%	5	5	-99.394%