Dark

TLT20261120C100
TLT Nov 20 2026 100.00 Call (TLT261120C00100000)
option OPRA

EOD

Sep 24, 2026

0.0100-66.667%(-0.0200)427

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0300	0.0100	0.0100	-66.667%	427	28,328	0.000%
2026-09-23	0.0200	0.0300	0.0200	0.0300	+50.000%	863	28,594	-66.667%
2026-09-22	0.0200	0.0200	0.0200	0.0200	-33.333%	4	28,539	-50.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	+50.000%	1	28,535	-66.667%
2026-09-17	0.0200	0.0200	0.0200	0.0200	-50.000%	1	28,534	-50.000%
2026-09-16	0.0400	0.0400	0.0300	0.0400	+33.333%	35	28,533	-75.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	0.000%	1	28,501	-66.667%
2026-09-14	0.0300	0.0300	0.0300	0.0300	-25.000%	1	28,501	-66.667%
2026-09-11	0.0400	0.0400	0.0400	0.0400	+33.333%	127	28,502	-75.000%
2026-09-10	0.0400	0.0400	0.0300	0.0300	0.000%	10	28,423	-66.667%
2026-09-09	0.0500	0.0500	0.0300	0.0300	-25.000%	126	28,413	-66.667%
2026-09-08	0.0500	0.0500	0.0400	0.0400	-20.000%	202	28,347	-75.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	50	28,235	-80.000%
2026-09-02	0.0500	0.0500	0.0400	0.0500	0.000%	165	28,235	-80.000%
2026-09-01	0.0400	0.0500	0.0400	0.0500	-16.667%	10	28,178	-80.000%
2026-08-27	0.0600	0.0600	0.0600	0.0600	0.000%	50	28,351	-83.333%
2026-08-26	0.0600	0.0600	0.0500	0.0600	0.000%	450	28,401	-83.333%
2026-08-25	0.0500	0.0600	0.0500	0.0600	+50.000%	2,224	28,044	-83.333%
2026-08-24	0.0400	0.0400	0.0400	0.0400	+33.333%	113	25,861	-75.000%
2026-08-21	0.0300	0.0400	0.0300	0.0300	-25.000%	28	25,804	-66.667%
2026-08-20	0.0400	0.0400	0.0400	0.0400	0.000%	141	25,793	-75.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	+33.333%	25	25,672	-75.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	+50.000%	250	25,647	-66.667%
2026-08-17	0.0300	0.0300	0.0200	0.0200	-50.000%	8	25,397	-50.000%
2026-08-13	0.0300	0.0400	0.0300	0.0400	+100.000%	3	25,401	-75.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-33.333%	2	25,398	-50.000%
2026-08-11	0.0200	0.0300	0.0200	0.0300	0.000%	14	25,400	-66.667%
2026-08-10	0.0300	0.0300	0.0300	0.0300	0.000%	8	25,405	-66.667%
2026-08-07	0.0400	0.0400	0.0300	0.0300	0.000%	38	25,397	-66.667%
2026-08-06	0.0300	0.0300	0.0300	0.0300	-25.000%	5	25,365	-66.667%
2026-08-05	0.0500	0.0500	0.0400	0.0400	0.000%	17	25,365	-75.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	0.000%	2	25,362	-75.000%
2026-08-03	0.0400	0.0500	0.0400	0.0400	-20.000%	72	25,364	-75.000%
2026-07-31	0.0500	0.0500	0.0400	0.0500	+25.000%	71	25,404	-80.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	-33.333%	40	25,359	-75.000%
2026-07-29	0.0700	0.0700	0.0600	0.0600	-25.000%	3	25,359	-83.333%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-11.111%	2	25,358	-87.500%
2026-07-23	0.0900	0.0900	0.0900	0.0900	+12.500%	2	25,358	-88.889%
2026-07-22	0.0800	0.0800	0.0800	0.0800	0.000%	2	25,358	-87.500%
2026-07-20	0.1000	0.1000	0.0800	0.0800	-27.273%	2	25,356	-87.500%
2026-07-17	0.1000	0.1100	0.1000	0.1100	+37.500%	16,890	25,357	-90.909%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-33.333%	2	8,713	-87.500%
2026-07-14	0.1200	0.1200	0.1200	0.1200	0.000%	10	8,778	-91.667%
2026-07-10	0.1100	0.1200	0.1100	0.1200	-7.692%	67	8,768	-91.667%
2026-07-09	0.1300	0.1300	0.1300	0.1300	-7.143%	5	8,701	-92.308%
2026-07-07	0.1400	0.1400	0.1400	0.1400	-6.667%	4	8,705	-92.857%
2026-07-02	0.1400	0.1500	0.1400	0.1500	-28.571%	84	8,622	-93.333%
2026-07-01	0.2800	0.2800	0.2100	0.2100	+40.000%	50	8,622	-95.238%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-6.250%	14	8,672	-93.333%
2026-06-29	0.1500	0.1600	0.1500	0.1600	-15.789%	10	8,685	-93.750%
2026-06-24	0.2000	0.2000	0.1900	0.1900	+26.667%	100	8,683	-94.737%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-6.250%	3	8,617	-93.333%
2026-06-17	0.1700	0.1700	0.1600	0.1600	-15.789%	16	8,605	-93.750%
2026-06-16	0.1900	0.1900	0.1900	0.1900	+5.556%	11	8,605	-94.737%
2026-06-15	0.1800	0.1800	0.1800	0.1800	-5.263%	10	8,602	-94.444%
2026-06-09	0.1900	0.2000	0.1900	0.1900	+5.556%	502	8,602	-94.737%
2026-06-05	0.1900	0.1900	0.1800	0.1800	0.000%	34	8,280	-94.444%
2026-06-03	0.1800	0.1800	0.1800	0.1800	-10.000%	5	8,304	-94.444%
2026-05-29	0.1900	0.2000	0.1900	0.2000	-4.762%	510	8,394	-95.000%
2026-05-27	0.2100	0.2100	0.2100	0.2100	+5.000%	1	8,643	-95.238%
2026-05-26	0.2200	0.2200	0.2000	0.2000	+5.263%	26	8,643	-95.000%
2026-05-22	0.1900	0.1900	0.1900	0.1900	-9.524%	1	8,653	-94.737%
2026-05-21	0.2100	0.2100	0.2100	0.2100	-8.696%	11	8,654	-95.238%
2026-05-20	0.2100	0.2300	0.2100	0.2300	+9.524%	40	8,654	-95.652%
2026-05-19	0.2300	0.2300	0.2100	0.2100	-12.500%	21	8,609	-95.238%
2026-05-18	0.2400	0.2400	0.2400	0.2400	0.000%	1	8,609	-95.833%
2026-05-15	0.2300	0.2500	0.2300	0.2400	-4.000%	44	8,609	-95.833%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+4.167%	1	8,591	-96.000%
2026-05-11	0.2400	0.2400	0.2400	0.2400	-17.241%	100	8,590	-95.833%
2026-05-08	0.2900	0.2900	0.2900	0.2900	0.000%	4	8,605	-96.552%
2026-05-04	0.2900	0.2900	0.2900	0.2900	0.000%	5	8,609	-96.552%
2026-05-01	0.2900	0.2900	0.2900	0.2900	-3.333%	2	8,652	-96.552%
2026-04-30	0.3000	0.3000	0.3000	0.3000	+7.143%	40	8,652	-96.667%
2026-04-29	0.2800	0.2800	0.2800	0.2800	-9.677%	40	8,616	-96.429%
2026-04-28	0.3100	0.3100	0.3100	0.3100	+6.897%	1	8,613	-96.774%
2026-04-27	0.2900	0.2900	0.2900	0.2900	-6.452%	2	8,613	-96.552%
2026-04-24	0.3100	0.3100	0.3100	0.3100	-3.125%	11	8,613	-96.774%
2026-04-23	0.3200	0.3200	0.3200	0.3200	-8.571%	1	8,613	-96.875%
2026-04-22	0.3500	0.3500	0.3500	0.3500	+2.941%	2	8,615	-97.143%
2026-04-21	0.3400	0.3400	0.3400	0.3400	+6.250%	1	8,613	-97.059%
2026-04-20	0.3200	0.3200	0.3200	0.3200	-8.571%	1	8,613	-96.875%
2026-04-17	0.3600	0.3600	0.3500	0.3500	+9.375%	3	8,614	-97.143%
2026-04-16	0.3200	0.3200	0.3200	0.3200	-3.030%	4	8,613	-96.875%
2026-04-14	0.3300	0.3300	0.3300	0.3300	+3.125%	10	8,613	-96.970%
2026-04-13	0.3200	0.3200	0.3200	0.3200	+3.226%	1	8,603	-96.875%
2026-04-10	0.3100	0.3200	0.3100	0.3100	-13.889%	36	8,602	-96.774%
2026-04-09	0.3600	0.3600	0.3600	0.3600	0.000%	10	8,624	-97.222%
2026-04-08	0.3900	0.3900	0.3600	0.3600	-7.692%	31	8,624	-97.222%
2026-04-06	0.4000	0.4000	0.3700	0.3900	0.000%	3	8,648	-97.436%
2026-04-01	0.4400	0.4400	0.3900	0.3900	-23.529%	55	8,651	-97.436%
2026-03-31	0.5100	0.5100	0.5100	0.5100	-8.929%	3	8,628	-98.039%
2026-03-30	0.5600	0.5600	0.5600	0.5600	+12.000%	100	8,628	-98.214%
2026-03-27	0.4500	0.5000	0.4500	0.5000	-9.091%	50	8,706	-98.000%
2026-03-25	0.5600	0.5600	0.5500	0.5500	+5.769%	80	8,756	-98.182%
2026-03-24	0.5200	0.5200	0.5200	0.5200	-8.772%	1	8,769	-98.077%
2026-03-23	0.5800	0.5800	0.5700	0.5700	-1.724%	20	8,769	-98.246%
2026-03-20	0.6100	0.6100	0.5800	0.5800	-3.333%	81	8,754	-98.276%
2026-03-18	0.6300	0.6300	0.6000	0.6000	-6.250%	42	8,708	-98.333%
2026-03-17	0.6400	0.6400	0.6400	0.6400	-5.882%	3	8,708	-98.438%
2026-03-16	0.6800	0.6800	0.6800	0.6800	+1.493%	20	8,708	-98.529%
2026-03-13	0.6600	0.6700	0.6600	0.6700	0.000%	49	8,708	-98.507%
2026-03-11	0.6800	0.6800	0.6700	0.6700	-12.987%	245	8,697	-98.507%
2026-03-10	0.7900	0.7900	0.7700	0.7700	-13.483%	11	8,813	-98.701%
2026-03-09	0.8300	0.9100	0.8300	0.8900	+17.105%	55	8,823	-98.876%
2026-03-06	0.7600	0.7600	0.7600	0.7600	+2.703%	50	8,848	-98.684%
2026-03-05	0.7000	0.7400	0.6800	0.7400	-2.632%	38	8,825	-98.649%
2026-03-04	0.7700	0.7800	0.7600	0.7600	0.000%	38	8,828	-98.684%
2026-03-03	0.7600	0.7600	0.7600	0.7600	-9.524%	52	8,830	-98.684%
2026-03-02	0.9000	0.9000	0.8400	0.8400	-19.231%	21	8,868	-98.810%
2026-02-27	0.9800	1.0400	0.9500	1.0400	+19.540%	186	8,877	-99.038%
2026-02-26	0.9100	0.9100	0.8700	0.8700	-4.396%	55	8,788	-98.851%
2026-02-24	0.9600	0.9600	0.8900	0.9100	-5.208%	9	8,733	-98.901%
2026-02-23	0.9500	0.9700	0.9500	0.9600	+10.345%	36	8,726	-98.958%
2026-02-20	0.8700	0.8700	0.8700	0.8700	-11.224%	17	8,690	-98.851%
2026-02-19	0.9800	0.9800	0.9800	0.9800	-4.854%	1	8,696	-98.980%
2026-02-18	1.0600	1.0600	1.0300	1.0300	-8.036%	2	8,695	-99.029%
2026-02-17	1.1000	1.1700	1.1000	1.1200	+0.901%	31	8,693	-99.107%
2026-02-13	1.1300	1.1400	1.0700	1.1100	+8.824%	203	8,617	-99.099%
2026-02-12	0.8300	1.0500	0.8300	1.0200	+29.114%	42	8,617	-99.020%
2026-02-11	0.8200	0.8200	0.7900	0.7900	+3.947%	11	8,618	-98.734%
2026-02-09	0.7600	0.7600	0.7600	0.7600	-5.000%	3	8,618	-98.684%
2026-02-06	0.7900	0.8200	0.7900	0.8000	-1.235%	64	8,615	-98.750%
2026-02-05	0.7500	0.8100	0.7500	0.8100	+24.615%	120	8,649	-98.765%
2026-02-04	0.6500	0.6500	0.6500	0.6500	0.000%	6	8,721	-98.462%
2026-02-02	0.6500	0.6500	0.6500	0.6500	-4.412%	7	8,726	-98.462%
2026-01-30	0.6800	0.6800	0.6800	0.6800	-4.225%	40	8,726	-98.529%
2026-01-29	0.6700	0.7200	0.6700	0.7100	+5.970%	44	8,716	-98.592%
2026-01-28	0.6700	0.6700	0.6700	0.6700	0.000%	20	8,700	-98.507%
2026-01-27	0.6700	0.6700	0.6600	0.6700	+6.349%	4	8,700	-98.507%
2026-01-21	0.6300	0.6300	0.6300	0.6300	-3.077%	5	8,703	-98.413%
2026-01-20	0.6300	0.6700	0.6300	0.6500	-7.143%	128	8,708	-98.462%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+4.478%	1	8,773	-98.571%
2026-01-08	0.6700	0.6700	0.6700	0.6700	-10.667%	1	8,772	-98.507%
2026-01-07	0.7500	0.7500	0.7500	0.7500	+7.143%	20	8,771	-98.667%
2026-01-05	0.7000	0.7000	0.7000	0.7000	0.000%	1	8,789	-98.571%
2025-12-31	0.6800	0.7000	0.6800	0.7000	0.000%	3	8,789	-98.571%
2025-12-30	0.7300	0.7300	0.7000	0.7000	-6.667%	2	8,789	-98.571%
2025-12-29	0.7000	0.7500	0.7000	0.7500	-1.316%	101	8,789	-98.667%
2025-12-26	0.7500	0.7600	0.7500	0.7600	+2.703%	2	8,788	-98.684%
2025-12-23	0.7400	0.7800	0.7400	0.7400	-2.632%	28	8,786	-98.649%
2025-12-22	0.7600	0.7600	0.7600	0.7600	-8.434%	1	8,762	-98.684%
2025-12-19	0.8400	0.8500	0.8300	0.8300	-8.791%	16	8,762	-98.795%
2025-12-18	0.9000	0.9200	0.9000	0.9100	+4.598%	49	8,747	-98.901%
2025-12-17	0.8600	0.8700	0.8600	0.8700	-3.333%	7	8,698	-98.851%
2025-12-16	0.9000	0.9000	0.9000	0.9000	+1.124%	2	8,691	-98.889%
2025-12-15	0.9200	0.9200	0.8900	0.8900	-1.111%	11	8,689	-98.876%
2025-12-12	0.9400	0.9400	0.8900	0.9000	-24.370%	84	8,679	-98.889%
2025-12-11	1.1900	1.1900	1.1900	1.1900	+2.586%	4	8,645	-99.160%
2025-12-10	1.1400	1.1600	1.1400	1.1600	+2.655%	14	8,641	-99.138%
2025-12-09	1.1600	1.1800	1.0500	1.1300	0.000%	5,157	8,627	-99.115%
2025-12-08	1.1900	1.1900	0.9500	1.1300	-3.419%	3,219	3,521	-99.115%
2025-12-05	1.2100	1.2100	1.1400	1.1700	-4.098%	120	438	-99.145%
2025-12-04	1.2200	1.2200	1.2200	1.2200	-9.630%	1	322	-99.180%
2025-12-03	1.3900	1.3900	1.3200	1.3500	+3.053%	17	322	-99.259%
2025-12-02	1.3100	1.3100	1.3100	1.3100	-0.758%	1	311	-99.237%
2025-12-01	1.3200	1.3200	1.3200	1.3200	-12.000%	2	311	-99.242%
2025-11-28	1.6500	1.6500	1.5000	1.5000	-5.660%	170	311	-99.333%
2025-11-26	1.5800	1.5900	1.5800	1.5900	+1.923%	200	1	-99.371%
2025-11-24	1.5600	1.5600	1.5600	1.5600	0.000%	1	1	-99.359%