Dark

TLT20261120C85
TLT Nov 20 2026 85.00 Call (TLT261120C00085000)
option OPRA

EOD

Sep 24, 2026

0.2400-11.111%(-0.0300)2,655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2700	0.2800	0.2100	0.2400	-11.111%	2,655	32,175	0.000%
2026-09-23	0.3500	0.3500	0.2600	0.2700	-34.146%	4,280	31,955	-11.111%
2026-09-22	0.4300	0.4500	0.3600	0.4100	-6.818%	1,316	29,948	-41.463%
2026-09-21	0.4500	0.4700	0.4000	0.4400	+15.789%	3,066	30,112	-45.455%
2026-09-18	0.4700	0.4700	0.3600	0.3800	-17.391%	1,444	30,806	-36.842%
2026-09-17	0.5000	0.5000	0.4000	0.4600	+9.524%	2,957	30,842	-47.826%
2026-09-16	0.4900	0.5500	0.4100	0.4200	-14.286%	3,503	30,944	-42.857%
2026-09-15	0.4300	0.4900	0.4200	0.4900	+6.522%	1,221	31,441	-51.020%
2026-09-14	0.3700	0.5200	0.3700	0.4600	+21.053%	6,375	31,111	-47.826%
2026-09-11	0.5000	0.5000	0.3700	0.3800	-19.149%	1,801	25,774	-36.842%
2026-09-10	0.4800	0.4900	0.4300	0.4700	-14.545%	2,461	24,971	-48.936%
2026-09-09	0.6800	0.7100	0.5200	0.5500	-17.910%	3,520	23,999	-56.364%
2026-09-08	0.7200	0.7200	0.6300	0.6700	-1.471%	769	24,067	-64.179%
2026-09-04	0.7400	0.7500	0.6800	0.6800	-2.857%	1,933	22,903	-64.706%
2026-09-03	0.7000	0.7900	0.7000	0.7000	+1.449%	1,104	22,903	-65.714%
2026-09-02	0.7000	0.7300	0.6600	0.6900	-2.817%	180	23,126	-65.217%
2026-09-01	0.7100	0.8000	0.6800	0.7100	-4.054%	1,940	23,024	-66.197%
2026-08-31	0.7500	0.7500	0.6900	0.7400	-12.941%	2,832	22,217	-67.568%
2026-08-28	1.0000	1.1300	0.8300	0.8500	-16.667%	2,888	20,817	-71.765%
2026-08-27	1.0500	1.1000	1.0100	1.0200	-9.735%	915	20,244	-76.471%
2026-08-26	1.1100	1.1300	1.0400	1.1300	-3.419%	1,612	20,109	-78.761%
2026-08-25	1.0000	1.1900	0.9800	1.1700	+37.647%	13,264	19,803	-79.487%
2026-08-24	0.8300	0.9200	0.8300	0.8500	+14.865%	212	9,081	-71.765%
2026-08-21	0.7600	0.7800	0.7100	0.7400	-8.642%	1,782	9,032	-67.568%
2026-08-20	0.7900	0.9000	0.7900	0.8100	-19.000%	1,985	7,569	-70.370%
2026-08-19	0.8800	1.0000	0.8800	1.0000	+51.515%	2,457	6,969	-76.000%
2026-08-18	0.5800	0.6600	0.5800	0.6600	+11.864%	325	6,439	-63.636%
2026-08-17	0.6300	0.6500	0.5700	0.5900	-18.056%	570	6,413	-59.322%
2026-08-14	0.7200	0.7700	0.7100	0.7200	-15.294%	266	6,118	-66.667%
2026-08-13	0.8400	0.9700	0.8400	0.8500	+8.974%	375	6,007	-71.765%
2026-08-12	0.8600	0.8600	0.7700	0.7800	-10.345%	69	6,068	-69.231%
2026-08-11	0.8500	0.8900	0.8100	0.8700	+7.407%	1,472	6,072	-72.414%
2026-08-10	0.8700	0.8700	0.8000	0.8100	-18.182%	344	5,564	-70.370%
2026-08-07	1.0200	1.0200	0.9400	0.9900	+1.020%	399	5,334	-75.758%
2026-08-06	1.1400	1.1400	0.9600	0.9800	-19.008%	83	5,243	-75.510%
2026-08-05	1.1600	1.2300	1.1600	1.2100	+7.080%	282	5,215	-80.165%
2026-08-04	1.1300	1.1500	1.1100	1.1300	+6.604%	211	4,994	-78.761%
2026-08-03	1.0200	1.0700	0.9900	1.0600	+2.913%	3,308	4,933	-77.358%
2026-07-31	1.0000	1.0300	0.9100	1.0300	-8.850%	734	1,714	-76.699%
2026-07-30	1.1400	1.1500	1.1000	1.1300	-1.739%	38	1,391	-78.761%
2026-07-29	1.4900	1.4900	1.1000	1.1500	-25.325%	325	1,516	-79.130%
2026-07-28	1.4600	1.5500	1.4300	1.5400	+8.451%	643	1,412	-84.416%
2026-07-27	1.3700	1.4200	1.3700	1.4200	+8.397%	16	1,598	-83.099%
2026-07-24	1.3900	1.4500	1.3100	1.3100	-2.239%	5	1,593	-81.679%
2026-07-23	1.2400	1.3500	1.2400	1.3400	-2.190%	258	1,590	-82.090%
2026-07-22	1.4000	1.4500	1.3700	1.3700	-0.725%	50	1,517	-82.482%
2026-07-21	1.4100	1.4100	1.3800	1.3800	-8.609%	9	1,512	-82.609%
2026-07-20	1.5800	1.5900	1.4700	1.5100	-15.642%	851	1,506	-84.106%
2026-07-17	1.7900	1.7900	1.7900	1.7900	+16.993%	7	1,180	-86.592%
2026-07-16	1.4900	1.5500	1.4900	1.5300	-10.000%	79	1,176	-84.314%
2026-07-15	1.6600	1.7100	1.6600	1.7000	+1.796%	9	1,171	-85.882%
2026-07-14	1.7700	1.8000	1.6700	1.6700	-0.595%	3	1,166	-85.629%
2026-07-13	1.7200	1.7200	1.6800	1.6800	-8.696%	34	1,166	-85.714%
2026-07-10	1.8000	1.8400	1.8000	1.8400	+0.546%	31	1,136	-86.957%
2026-07-09	1.8300	1.8300	1.8300	1.8300	-0.543%	1	1,106	-86.885%
2026-07-08	1.8400	1.8500	1.7900	1.8400	-8.458%	62	1,105	-86.957%
2026-07-07	2.0700	2.0800	2.0100	2.0100	-12.609%	29	1,082	-88.060%
2026-07-06	2.3700	2.3700	2.3000	2.3000	-3.766%	8	1,061	-89.565%
2026-07-02	2.3900	2.4600	2.3900	2.3900	-7.004%	15	1,055	-89.958%
2026-07-01	2.5600	2.5700	2.5300	2.5700	-15.738%	7	1,055	-90.661%
2026-06-30	3.2500	3.3000	3.0500	3.0500	-11.850%	300	1,054	-92.131%
2026-06-29	3.5500	3.5800	3.4500	3.4600	-0.860%	213	1,042	-93.064%
2026-06-26	3.3700	3.4900	3.3700	3.4900	-1.133%	91	1,033	-93.123%
2026-06-25	3.6400	3.6500	3.4700	3.5300	-2.216%	46	1,022	-93.201%
2026-06-24	3.4700	3.6400	3.4700	3.6100	+23.630%	94	1,028	-93.352%
2026-06-23	2.9200	2.9200	2.9200	2.9200	-1.017%	10	1,009	-91.781%
2026-06-22	2.9200	2.9500	2.9200	2.9500	-9.231%	35	1,009	-91.864%
2026-06-18	3.2800	3.2800	3.2500	3.2500	+5.519%	53	1,021	-92.615%
2026-06-17	3.0500	3.1700	3.0500	3.0800	-0.645%	48	1,021	-92.208%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+11.111%	3	1,021	-92.258%
2026-06-15	2.7900	2.7900	2.7900	2.7900	-1.413%	2	1,022	-91.398%
2026-06-11	2.8300	2.8300	2.8300	2.8300	+8.015%	1	1,022	-91.519%
2026-06-10	2.6300	2.6300	2.6200	2.6200	-2.963%	12	1,022	-90.840%
2026-06-09	2.5700	2.7000	2.5200	2.7000	+6.719%	6	1,017	-91.111%
2026-06-08	2.5700	2.5700	2.5300	2.5300	-5.243%	5	1,012	-90.514%
2026-06-05	2.6700	2.6700	2.6700	2.6700	-6.316%	1	1,009	-91.011%
2026-06-04	2.8500	2.8500	2.8500	2.8500	+6.742%	3	1,008	-91.579%
2026-06-03	2.6700	2.6700	2.6700	2.6700	-7.292%	2	1,008	-91.011%
2026-06-02	2.8800	2.8800	2.8800	2.8800	+2.128%	2	1,012	-91.667%
2026-06-01	2.5900	2.8200	2.5200	2.8200	-1.742%	5	1,012	-91.489%
2026-05-29	2.8600	2.8900	2.8600	2.8700	+2.867%	5	1,012	-91.638%
2026-05-28	2.8100	2.8100	2.7900	2.7900	+4.494%	3	1,015	-91.398%
2026-05-27	2.7500	2.7500	2.6700	2.6700	-0.373%	20	1,013	-91.011%
2026-05-26	2.7800	2.7800	2.6800	2.6800	+12.605%	2	1,005	-91.045%
2026-05-22	2.3800	2.3800	2.3800	2.3800	-0.418%	1	1,005	-89.916%
2026-05-21	2.3900	2.4000	2.3900	2.3900	+3.017%	60	1,034	-89.958%
2026-05-20	2.0700	2.3400	2.0700	2.3200	+13.171%	67	1,034	-89.655%
2026-05-19	1.9900	2.0500	1.9800	2.0500	-5.530%	9	971	-88.293%
2026-05-18	2.1700	2.1700	2.1600	2.1700	-1.364%	17	971	-88.940%
2026-05-15	2.2900	2.3300	2.2000	2.2000	-23.077%	43	971	-89.091%
2026-05-14	2.8600	2.8600	2.8600	2.8600	+6.320%	14	965	-91.608%
2026-05-13	2.6700	2.6900	2.6700	2.6900	-2.536%	26	922	-91.078%
2026-05-12	2.7800	2.7800	2.7600	2.7600	-10.680%	34	922	-91.304%
2026-05-05	3.0900	3.0900	3.0900	3.0900	+0.325%	4	922	-92.233%
2026-05-04	3.1500	3.1500	3.0800	3.0800	-8.060%	5	923	-92.208%
2026-05-01	3.3500	3.3500	3.3500	3.3500	-8.219%	1	922	-92.836%
2026-04-27	3.6500	3.6500	3.6500	3.6500	-3.183%	2	922	-93.425%
2026-04-24	3.7700	3.7700	3.7700	3.7700	-7.371%	2	922	-93.634%
2026-04-17	4.0700	4.0700	4.0700	4.0700	+9.704%	6	922	-94.103%
2026-04-16	3.7400	3.7400	3.7100	3.7100	-10.386%	8	916	-93.531%
2026-04-14	4.1400	4.1400	4.1400	4.1400	-0.241%	1	909	-94.203%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-4.598%	6	911	-94.217%
2026-04-06	4.3500	4.3500	4.3500	4.3500	-4.396%	4	911	-94.483%
2026-03-30	4.5500	4.5600	4.5500	4.5500	+7.059%	264	909	-94.725%
2026-03-27	4.1000	4.2500	4.0800	4.2500	+0.711%	200	656	-94.353%
2026-03-20	4.6500	4.6500	4.2200	4.2200	-12.990%	16	486	-94.313%
2026-03-18	4.7700	4.8500	4.7600	4.8500	-16.379%	27	476	-95.052%
2026-03-06	5.8000	5.8000	5.8000	5.8000	-2.521%	1	475	-95.862%
2026-03-04	6.0000	6.0000	5.9500	5.9500	-4.800%	167	474	-95.966%
2026-03-03	6.2500	6.2500	6.2500	6.2500	-2.344%	42	591	-96.160%
2026-02-24	6.4000	6.4000	6.4000	6.4000	+0.471%	1	591	-96.250%
2026-02-23	6.3700	6.3700	6.3700	6.3700	+1.111%	20	592	-96.232%
2026-02-20	6.3000	6.3000	6.3000	6.3000	-3.817%	3	600	-96.190%
2026-02-13	6.5500	6.5500	6.5500	6.5500	+16.964%	40	569	-96.336%
2026-02-10	5.6000	5.6000	5.6000	5.6000	+14.053%	1	569	-95.714%
2026-02-09	4.9100	4.9100	4.9100	4.9100	-1.800%	20	569	-95.112%
2026-02-06	4.9500	5.0000	4.9500	5.0000	-1.961%	16	549	-95.200%
2026-02-05	4.9000	5.1000	4.9000	5.1000	+13.333%	70	562	-95.294%
2026-02-04	4.5000	4.5200	4.5000	4.5000	-1.099%	12	632	-94.667%
2026-02-02	4.5500	4.5500	4.5500	4.5500	-5.208%	30	628	-94.725%
2026-01-30	4.8000	4.8000	4.8000	4.8000	+1.053%	50	598	-95.000%
2026-01-21	4.7500	4.7500	4.7500	4.7500	+4.626%	1	549	-94.947%
2026-01-20	4.6000	4.6000	4.5000	4.5400	-10.980%	85	548	-94.714%
2026-01-16	5.1000	5.1000	5.1000	5.1000	-6.422%	80	470	-95.294%
2026-01-14	5.4500	5.4500	5.4500	5.4500	+6.863%	6	470	-95.596%
2026-01-09	5.0500	5.1500	5.0500	5.1000	+3.239%	88	464	-95.294%
2026-01-08	4.8500	4.9500	4.8500	4.9400	-5.905%	26	376	-95.142%
2026-01-07	5.1600	5.2500	5.1600	5.2500	+8.025%	3	372	-95.429%
2026-01-06	4.7500	4.8900	4.7500	4.8600	-11.636%	6	370	-95.062%
2025-12-26	5.5000	5.5000	5.5000	5.5000	+7.843%	1	370	-95.636%
2025-12-23	5.1000	5.1000	5.1000	5.1000	-2.857%	1	370	-95.294%
2025-12-22	5.2500	5.2500	5.2500	5.2500	-0.943%	6	364	-95.429%
2025-12-19	5.3500	5.3500	5.3000	5.3000	-1.670%	10	364	-95.472%
2025-12-16	5.3000	5.3900	5.2000	5.3900	-0.185%	8	354	-95.547%
2025-12-12	5.3500	5.4000	5.3500	5.4000	-8.475%	15	354	-95.556%
2025-12-10	6.0500	6.2000	5.9000	5.9000	0.000%	156	352	-95.932%
2025-12-09	6.0500	6.0500	5.9000	5.9000	+2.431%	9	196	-95.932%
2025-12-08	5.8500	5.8500	5.7600	5.7600	-8.571%	2	187	-95.833%
2025-12-04	6.4000	6.4400	6.3000	6.3000	-3.817%	32	186	-96.190%
2025-12-03	6.6500	6.6500	6.5500	6.5500	+0.306%	23	156	-96.336%
2025-12-02	6.4000	6.5300	6.4000	6.5300	-6.714%	19	133	-96.325%
2025-11-26	7.0000	7.0000	7.0000	7.0000	+2.941%	5	109	-96.571%
2025-11-21	6.9500	6.9500	6.7500	6.8000	0.000%	109	109	-96.471%