Dark

TLT20261016C97
TLT Oct 16 2026 97.00 Call (TLT261016C00097000)
option OPRA

EOD

Sep 24, 2026

0.01000.000%(0.0000)5

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%	5	2,590	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	0.000%	21	2,585	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	20	2,564	0.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	0.000%	30	2,544	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	20	2,514	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	8	2,494	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,501	0.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	-33.333%	2	2,502	-50.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	0.000%	400	2,502	-66.667%
2026-08-24	0.0300	0.0300	0.0300	0.0300	0.000%	5	2,208	-66.667%
2026-08-21	0.0300	0.0300	0.0300	0.0300	+50.000%	2	2,208	-66.667%
2026-08-20	0.0200	0.0200	0.0200	0.0200	0.000%	9	2,208	-50.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	0.000%	4	2,199	-50.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	6	2,199	-50.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	+100.000%	40	2,197	-50.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-50.000%	7	2,197	0.000%
2026-08-06	0.0100	0.0200	0.0100	0.0200	-33.333%	28	2,197	-50.000%
2026-08-04	0.0300	0.0300	0.0200	0.0300	+50.000%	108	2,192	-66.667%
2026-08-03	0.0200	0.0200	0.0200	0.0200	-33.333%	1	2,249	-50.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	15	2,249	-66.667%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,249	-66.667%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-20.000%	55	2,249	-75.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,270	-80.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-16.667%	42	2,268	-80.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	+20.000%	7	2,265	-83.333%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-16.667%	5	2,258	-80.000%
2026-07-20	0.0600	0.0700	0.0600	0.0600	-25.000%	303	2,253	-83.333%
2026-07-14	0.0800	0.0800	0.0800	0.0800	-20.000%	100	2,156	-87.500%
2026-07-09	0.0900	0.1000	0.0900	0.1000	-9.091%	26	2,058	-90.000%
2026-07-06	0.1100	0.1100	0.1100	0.1100	0.000%	11	2,049	-90.909%
2026-07-02	0.1100	0.1100	0.1100	0.1100	-15.385%	1	2,039	-90.909%
2026-07-01	0.1200	0.1300	0.1200	0.1300	-7.143%	9	2,039	-92.308%
2026-06-30	0.1300	0.1400	0.1300	0.1400	-6.667%	3	2,039	-92.857%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,042	-93.333%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-11.111%	7	2,041	-93.750%
2026-06-24	0.1800	0.1800	0.1800	0.1800	+28.571%	10	2,038	-94.444%
2026-06-23	0.1400	0.1400	0.1400	0.1400	+7.692%	278	2,034	-92.857%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-13.333%	242	2,234	-92.308%
2026-06-18	0.1700	0.1700	0.1500	0.1500	-11.765%	12	2,238	-93.333%
2026-06-17	0.1700	0.1700	0.1700	0.1700	0.000%	1	2,238	-94.118%
2026-06-16	0.1700	0.1700	0.1700	0.1700	+6.250%	10	2,238	-94.118%
2026-06-12	0.1600	0.1600	0.1600	0.1600	-11.111%	1	2,248	-93.750%
2026-06-10	0.1800	0.1800	0.1800	0.1800	0.000%	50	2,248	-94.444%
2026-06-09	0.1800	0.1800	0.1800	0.1800	+5.882%	1	2,248	-94.444%
2026-06-05	0.1700	0.1700	0.1700	0.1700	-5.556%	2	2,249	-94.118%
2026-06-04	0.1800	0.1800	0.1800	0.1800	0.000%	31	2,249	-94.444%
2026-06-03	0.1800	0.1800	0.1700	0.1800	0.000%	18	2,249	-94.444%
2026-06-01	0.1900	0.1900	0.1800	0.1800	-14.286%	550	2,237	-94.444%
2026-05-29	0.2100	0.2100	0.2100	0.2100	0.000%	295	1,724	-95.238%
2026-05-27	0.2100	0.2100	0.2100	0.2100	-4.545%	50	1,833	-95.238%
2026-05-26	0.2200	0.2200	0.2200	0.2200	0.000%	50	1,883	-95.455%
2026-05-22	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,883	-95.455%
2026-05-21	0.2200	0.2200	0.2200	0.2200	0.000%	245	1,882	-95.455%
2026-05-20	0.2200	0.2200	0.2200	0.2200	0.000%	2	1,882	-95.455%
2026-05-19	0.2200	0.2200	0.2000	0.2200	-8.333%	666	2,000	-95.455%
2026-05-18	0.2500	0.2600	0.2400	0.2400	-7.692%	1,004	2,000	-95.833%
2026-05-15	0.2600	0.2600	0.2600	0.2600	+4.000%	625	2,000	-96.154%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+8.696%	110	3,162	-96.000%
2026-05-12	0.2300	0.2300	0.2300	0.2300	-17.857%	60	3,096	-95.652%
2026-05-08	0.2800	0.2800	0.2800	0.2800	-9.677%	40	3,096	-96.429%
2026-05-06	0.3100	0.3100	0.3100	0.3100	+10.714%	2	3,096	-96.774%
2026-05-04	0.2800	0.2800	0.2800	0.2800	-6.667%	2	3,096	-96.429%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-3.226%	10	3,097	-96.667%
2026-04-29	0.3200	0.3200	0.3100	0.3100	0.000%	14	3,097	-96.774%
2026-04-28	0.3100	0.3100	0.3100	0.3100	-6.061%	100	3,108	-96.774%
2026-04-24	0.3200	0.3300	0.3200	0.3300	-5.714%	102	3,195	-96.970%
2026-04-15	0.3500	0.3500	0.3500	0.3500	-7.895%	1	3,193	-97.143%
2026-04-14	0.3800	0.3800	0.3800	0.3800	-11.628%	2	3,193	-97.368%
2026-04-08	0.4300	0.4300	0.4300	0.4300	-4.444%	260	3,192	-97.674%
2026-04-02	0.4200	0.4500	0.4200	0.4500	-27.419%	2	2,932	-97.778%
2026-03-30	0.6100	0.6200	0.6100	0.6200	+3.333%	3	2,932	-98.387%
2026-03-26	0.6000	0.6000	0.6000	0.6000	-6.250%	11	2,929	-98.333%
2026-03-25	0.6300	0.6400	0.6300	0.6400	+4.918%	2	2,940	-98.438%
2026-03-23	0.6100	0.6100	0.6100	0.6100	-6.154%	40	2,939	-98.361%
2026-03-20	0.6400	0.6600	0.6400	0.6500	-15.584%	220	2,979	-98.462%
2026-03-19	0.7800	0.7800	0.7700	0.7700	+5.479%	20	3,199	-98.701%
2026-03-18	0.7300	0.7300	0.7300	0.7300	-1.351%	5	3,199	-98.630%
2026-03-17	0.7900	0.7900	0.7400	0.7400	0.000%	2	3,194	-98.649%
2026-03-13	0.7400	0.7400	0.7400	0.7400	-2.632%	1	3,195	-98.649%
2026-03-12	0.7600	0.7600	0.7600	0.7600	-6.173%	2	3,195	-98.684%
2026-03-11	0.7800	0.8100	0.7800	0.8100	-12.903%	210	3,194	-98.765%
2026-03-10	0.9300	0.9300	0.9300	0.9300	+6.897%	1	3,276	-98.925%
2026-03-09	0.8700	0.8700	0.8700	0.8700	+8.750%	11	3,276	-98.851%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-3.614%	15	3,265	-98.750%
2026-03-05	0.8300	0.8300	0.8300	0.8300	-12.632%	3	3,258	-98.795%
2026-03-04	0.9500	0.9500	0.9500	0.9500	-1.042%	12	3,258	-98.947%
2026-03-03	0.9600	0.9600	0.9600	0.9600	-9.434%	20	3,270	-98.958%
2026-03-02	1.0600	1.0600	1.0600	1.0600	-11.667%	1	3,250	-99.057%
2026-02-27	1.2000	1.2000	1.2000	1.2000	+11.111%	2	3,249	-99.167%
2026-02-26	1.0800	1.0800	1.0800	1.0800	+1.887%	1	3,249	-99.074%
2026-02-25	1.0200	1.0600	1.0200	1.0600	-5.357%	9	3,239	-99.057%
2026-02-24	1.1200	1.1200	1.0800	1.1200	-5.085%	19	3,239	-99.107%
2026-02-23	1.0800	1.1800	1.0800	1.1800	-1.667%	13	3,248	-99.153%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-11.111%	1	3,243	-99.167%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+8.871%	1	3,242	-99.259%
2026-02-12	1.1500	1.2400	1.1500	1.2400	+36.264%	3	3,242	-99.194%
2026-02-05	0.9100	0.9100	0.9100	0.9100	+26.389%	20	3,243	-98.901%
2026-02-03	0.7200	0.7200	0.7200	0.7200	-4.000%	1	3,243	-98.611%
2026-02-02	0.7500	0.7500	0.7500	0.7500	-11.765%	30	3,242	-98.667%
2026-01-26	0.8500	0.8500	0.8500	0.8500	+10.390%	1	3,272	-98.824%
2026-01-20	0.7700	0.7700	0.7700	0.7700	-2.532%	11	3,271	-98.701%
2026-01-08	0.7900	0.7900	0.7900	0.7900	-1.250%	4	3,260	-98.734%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-10.112%	3	3,260	-98.750%
2025-12-30	0.8900	0.8900	0.8900	0.8900	+1.136%	1	3,260	-98.876%
2025-12-29	0.8800	0.8800	0.8800	0.8800	-3.297%	1	3,261	-98.864%
2025-12-23	0.9100	0.9100	0.9100	0.9100	+4.598%	8	3,261	-98.901%
2025-12-22	0.9300	0.9300	0.8600	0.8700	-15.534%	55	3,258	-98.851%
2025-12-19	1.0200	1.0300	1.0200	1.0300	-4.630%	6	3,241	-99.029%
2025-12-18	1.1200	1.1200	1.0800	1.0800	+0.935%	21	3,236	-99.074%
2025-12-17	1.0700	1.0700	1.0700	1.0700	0.000%	1	3,225	-99.065%
2025-12-15	1.0700	1.0700	1.0700	1.0700	-16.406%	5	3,224	-99.065%
2025-12-11	1.2900	1.3000	1.2500	1.2800	+3.226%	340	3,219	-99.219%
2025-12-08	1.2400	1.2400	1.2400	1.2400	-13.889%	2	3,081	-99.194%
2025-12-05	1.4200	1.4500	1.4100	1.4400	-20.000%	14	3,081	-99.306%
2025-11-28	1.8100	1.8100	1.8000	1.8000	-8.163%	2	3,081	-99.444%
2025-11-26	1.9500	1.9600	1.9500	1.9600	+3.158%	40	3,081	-99.490%
2025-11-21	1.9000	1.9400	1.9000	1.9000	+6.145%	7	3,081	-99.474%
2025-11-20	1.7900	1.7900	1.7900	1.7900	-3.763%	1	3,081	-99.441%
2025-11-17	1.8000	1.8600	1.7500	1.8600	-3.125%	40	3,081	-99.462%
2025-11-13	1.9500	1.9500	1.9200	1.9200	-10.698%	210	3,051	-99.479%
2025-11-12	2.1700	2.1900	2.1000	2.1500	+1.415%	10	2,841	-99.535%
2025-11-11	2.0800	2.1800	2.0800	2.1200	+4.950%	94	2,841	-99.528%
2025-11-10	2.0100	2.0600	1.9900	2.0200	+1.000%	283	2,761	-99.505%
2025-11-07	2.0300	2.0300	1.9800	2.0000	-9.502%	571	2,486	-99.500%
2025-11-06	2.0200	2.2100	2.0200	2.2100	+17.553%	62	1,916	-99.548%
2025-11-05	2.0200	2.0200	1.8700	1.8800	-12.150%	1,486	1,856	-99.468%
2025-11-04	2.1000	2.1400	2.1000	2.1400	+3.382%	325	376	-99.533%
2025-11-03	2.1200	2.1400	2.0700	2.0700	-6.335%	58	14	-99.517%
2025-10-31	2.2100	2.2100	2.2100	2.2100	-5.556%	1	14	-99.548%
2025-10-30	2.3800	2.4000	2.3400	2.3400	-7.510%	4	13	-99.573%
2025-10-29	2.5600	2.6300	2.5300	2.5300	-2.317%	14	12	-99.605%
2025-10-27	2.5200	2.5900	2.5200	2.5900	0.000%	2	1	-99.614%