Dark

TLT20261120C86
TLT Nov 20 2026 86.00 Call (TLT261120C00086000)
option OPRA

EOD

Sep 24, 2026

0.1600-20.000%(-0.0400)1,523

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1900	0.1900	0.1500	0.1600	-20.000%	1,523	30,764	0.000%
2026-09-23	0.2400	0.2400	0.1800	0.2000	-31.034%	3,524	30,207	-20.000%
2026-09-22	0.3000	0.3000	0.2600	0.2900	0.000%	121	30,762	-44.828%
2026-09-21	0.3000	0.3000	0.2700	0.2900	+11.538%	216	30,775	-44.828%
2026-09-18	0.2100	0.2800	0.2100	0.2600	-16.129%	2,289	30,729	-38.462%
2026-09-17	0.3100	0.3100	0.2700	0.3100	+6.897%	1,622	31,461	-48.387%
2026-09-16	0.3600	0.3800	0.2900	0.2900	-21.622%	1,893	31,464	-44.828%
2026-09-15	0.3200	0.3700	0.3000	0.3700	+12.121%	3,916	30,412	-56.757%
2026-09-14	0.2800	0.3500	0.2700	0.3300	+22.222%	1,479	28,167	-51.515%
2026-09-11	0.3200	0.3300	0.2600	0.2700	-18.182%	416	28,309	-40.741%
2026-09-10	0.3500	0.3500	0.3100	0.3300	-15.385%	271	28,223	-51.515%
2026-09-09	0.4900	0.4900	0.3700	0.3900	-17.021%	662	28,212	-58.974%
2026-09-08	0.5100	0.5100	0.4700	0.4700	-4.082%	10,136	30,080	-65.957%
2026-09-04	0.5300	0.5400	0.4900	0.4900	-3.922%	290	29,140	-67.347%
2026-09-03	0.5600	0.5600	0.5100	0.5100	+6.250%	268	29,140	-68.627%
2026-09-02	0.5100	0.5100	0.4800	0.4800	-7.692%	102	29,078	-66.667%
2026-09-01	0.5400	0.5700	0.5100	0.5200	-1.887%	75	29,437	-69.231%
2026-08-31	0.5300	0.5400	0.4900	0.5300	-13.115%	1,404	29,435	-69.811%
2026-08-28	0.7400	0.8200	0.6100	0.6100	-19.737%	635	28,543	-73.770%
2026-08-27	0.7800	0.8200	0.7600	0.7600	-10.588%	302	28,503	-78.947%
2026-08-26	0.8200	0.8500	0.7800	0.8500	-1.163%	11,293	28,428	-81.176%
2026-08-25	0.7100	0.8800	0.7100	0.8600	+34.375%	5,716	25,941	-81.395%
2026-08-24	0.5900	0.6500	0.5900	0.6400	+23.077%	175	20,981	-75.000%
2026-08-21	0.5500	0.5600	0.5100	0.5200	-13.333%	149	20,940	-69.231%
2026-08-20	0.5700	0.6200	0.5600	0.6000	-14.286%	105	20,898	-73.333%
2026-08-19	0.6600	0.7200	0.6400	0.7000	+55.556%	371	20,891	-77.143%
2026-08-18	0.4000	0.4500	0.4000	0.4500	+2.273%	41	21,007	-64.444%
2026-08-17	0.4400	0.6100	0.4100	0.4400	-12.000%	642	20,987	-63.636%
2026-08-14	0.5300	0.5300	0.5000	0.5000	-13.793%	1,001	21,350	-68.000%
2026-08-13	0.6200	0.6800	0.5800	0.5800	+5.455%	716	20,788	-72.414%
2026-08-12	0.5800	0.5800	0.5400	0.5500	-9.836%	1,875	21,345	-70.909%
2026-08-11	0.5900	0.6200	0.5700	0.6100	+7.018%	2,204	20,650	-73.770%
2026-08-10	0.6100	0.6100	0.5600	0.5700	-19.718%	6,549	19,396	-71.930%
2026-08-07	0.7300	0.7300	0.6800	0.7100	0.000%	2,005	14,784	-77.465%
2026-08-06	0.8100	0.8200	0.7100	0.7100	-19.318%	470	13,575	-77.465%
2026-08-05	0.8700	0.9200	0.8500	0.8800	+3.529%	108	13,438	-81.818%
2026-08-04	0.8400	0.8500	0.8100	0.8500	+7.595%	5,545	13,554	-81.176%
2026-08-03	0.7600	0.8000	0.7500	0.7900	+8.219%	167	9,802	-79.747%
2026-07-31	0.7500	0.7500	0.6600	0.7300	-14.118%	439	9,891	-78.082%
2026-07-30	0.8500	0.8600	0.8200	0.8500	0.000%	85	9,842	-81.176%
2026-07-29	1.1200	1.1200	0.8100	0.8500	-26.724%	451	9,824	-81.176%
2026-07-28	1.1200	1.1800	1.0900	1.1600	+8.411%	681	9,809	-86.207%
2026-07-27	1.0900	1.1300	1.0500	1.0700	+5.941%	110	9,910	-85.047%
2026-07-24	1.1000	1.1000	0.9900	1.0100	-1.942%	49	9,901	-84.158%
2026-07-23	0.9400	1.0600	0.9400	1.0300	-8.036%	76	9,898	-84.466%
2026-07-22	1.0800	1.1200	1.0800	1.1200	+0.901%	25	9,854	-85.714%
2026-07-21	1.0300	1.1200	1.0100	1.1100	-1.770%	171	9,846	-85.586%
2026-07-20	1.2500	1.2500	1.1300	1.1300	-16.296%	173	9,840	-85.841%
2026-07-17	1.4500	1.4700	1.3500	1.3500	+8.000%	49	9,832	-88.148%
2026-07-16	1.1800	1.2500	1.1400	1.2500	-1.575%	146	9,866	-87.200%
2026-07-15	1.3000	1.3200	1.2700	1.2700	-5.926%	14	9,837	-87.402%
2026-07-14	1.3700	1.3800	1.2900	1.3500	+1.504%	110	9,862	-88.148%
2026-07-13	1.3500	1.3600	1.3000	1.3300	-6.993%	95	9,774	-87.970%
2026-07-10	1.4200	1.4900	1.4100	1.4300	-0.694%	82	9,703	-88.811%
2026-07-09	1.4400	1.4400	1.4400	1.4400	+1.408%	2	9,683	-88.889%
2026-07-08	1.4500	1.4600	1.3600	1.4200	-8.387%	114	9,682	-88.732%
2026-07-07	1.7000	1.7000	1.5500	1.5500	-17.553%	79	9,631	-89.677%
2026-07-06	1.8500	1.8800	1.7900	1.8800	-3.590%	11	9,613	-91.489%
2026-07-02	1.9000	2.0500	1.8700	1.9500	-2.985%	45	9,597	-91.795%
2026-07-01	2.1400	2.1400	2.0000	2.0100	-17.284%	38	9,597	-92.040%
2026-06-30	2.5400	2.5400	2.4300	2.4300	-16.207%	105	9,587	-93.416%
2026-06-29	2.8600	2.9000	2.8600	2.9000	+3.203%	123	9,487	-94.483%
2026-06-26	2.7000	2.8700	2.7000	2.8100	-7.261%	173	9,495	-94.306%
2026-06-25	3.2000	3.2000	3.0000	3.0300	+0.664%	5	9,516	-94.719%
2026-06-24	2.9600	3.0200	2.9600	3.0100	+24.896%	3,016	11,024	-94.684%
2026-06-23	2.2900	2.4500	2.2900	2.4100	+5.702%	24	12,540	-93.361%
2026-06-22	2.3900	2.3900	2.2800	2.2800	-14.925%	23	12,559	-92.982%
2026-06-18	2.9700	2.9700	2.6800	2.6800	+6.773%	98	12,595	-94.030%
2026-06-17	2.5700	2.5700	2.5100	2.5100	-0.397%	4	12,595	-93.625%
2026-06-16	2.4800	2.5600	2.4800	2.5200	+12.000%	214	12,595	-93.651%
2026-06-15	2.4700	2.4700	2.2500	2.2500	-3.846%	47	13,092	-92.889%
2026-06-12	2.4000	2.4000	2.3300	2.3400	-6.024%	1,073	13,092	-93.162%
2026-06-11	2.1400	2.5100	2.1400	2.4900	+22.660%	10	13,092	-93.574%
2026-06-10	2.1300	2.1300	2.0300	2.0300	-6.019%	7	13,099	-92.118%
2026-06-09	2.0800	2.1600	2.0500	2.1600	+8.000%	14	13,102	-92.593%
2026-06-08	2.0500	2.0900	2.0000	2.0000	-10.714%	25	13,099	-92.000%
2026-06-05	2.1100	2.2400	2.1100	2.2400	-1.754%	488	13,079	-92.857%
2026-06-04	2.3900	2.3900	2.2800	2.2800	+2.242%	254	12,640	-92.982%
2026-06-03	2.2200	2.2300	2.2200	2.2300	-6.303%	2	12,797	-92.825%
2026-06-02	2.4300	2.4500	2.3400	2.3800	+6.726%	155	12,797	-93.277%
2026-06-01	2.0800	2.2300	2.0800	2.2300	-2.620%	5	12,697	-92.825%
2026-05-29	2.3200	2.3600	2.2900	2.2900	-2.966%	13	12,696	-93.013%
2026-05-28	2.2800	2.3800	2.2800	2.3600	+9.767%	8,222	12,700	-93.220%
2026-05-26	2.2900	2.2900	2.1500	2.1500	+14.973%	23	4,754	-92.558%
2026-05-21	1.8100	1.8700	1.8100	1.8700	-4.103%	5	4,763	-91.444%
2026-05-20	1.7100	1.9500	1.7100	1.9500	+14.706%	16	4,763	-91.795%
2026-05-19	1.6700	1.7000	1.6000	1.7000	-7.104%	24	4,785	-90.588%
2026-05-18	1.8000	1.8900	1.7600	1.8300	+0.549%	44	4,785	-91.257%
2026-05-15	1.8500	1.8800	1.8000	1.8200	-21.888%	266	4,785	-91.209%
2026-05-14	2.3900	2.4000	2.3300	2.3300	+4.955%	103	4,643	-93.133%
2026-05-13	2.1500	2.2200	2.1500	2.2200	-0.893%	34	4,695	-92.793%
2026-05-12	2.3300	2.3300	2.2400	2.2400	-10.757%	86	4,695	-92.857%
2026-05-11	2.6400	2.6500	2.5100	2.5100	-10.036%	3,006	4,695	-93.625%
2026-05-08	2.8400	2.8600	2.7700	2.7900	+3.333%	1,250	2,549	-94.265%
2026-05-07	2.7100	2.7100	2.7000	2.7000	-9.396%	12	1,463	-94.074%
2026-05-06	2.9700	2.9900	2.9700	2.9800	+10.781%	82	1,474	-94.631%
2026-05-05	2.5700	2.6900	2.5700	2.6900	+8.468%	10	1,418	-94.052%
2026-05-04	2.5400	2.6000	2.4300	2.4800	-10.469%	26	1,421	-93.548%
2026-05-01	2.8200	2.8200	2.7700	2.7700	+0.727%	29	1,429	-94.224%
2026-04-29	2.7700	2.7700	2.7500	2.7500	-5.498%	15	1,434	-94.182%
2026-04-28	2.8900	2.9100	2.8900	2.9100	-2.676%	36	1,439	-94.502%
2026-04-27	2.9900	2.9900	2.9900	2.9900	-5.079%	20	1,415	-94.649%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-6.805%	6	1,415	-94.921%
2026-04-15	3.3800	3.3800	3.3800	3.3800	-0.295%	1	1,415	-95.266%
2026-04-13	3.3900	3.3900	3.3900	3.3900	-0.877%	1	1,415	-95.280%
2026-04-09	3.4200	3.4200	3.4200	3.4200	-5.000%	5	1,415	-95.322%
2026-04-07	3.4500	3.6000	3.4500	3.6000	-5.263%	108	1,415	-95.556%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-4.040%	90	1,394	-95.789%
2026-03-31	3.9600	3.9600	3.9600	3.9600	-1.000%	10	1,394	-95.960%
2026-03-30	4.0500	4.0500	4.0000	4.0000	+12.676%	129	1,394	-96.000%
2026-03-27	3.5000	3.7100	3.5000	3.5500	-5.333%	205	1,464	-95.493%
2026-03-26	3.8500	3.8500	3.7000	3.7500	-8.088%	115	1,429	-95.733%
2026-03-25	4.0800	4.0800	4.0800	4.0800	+10.270%	1	1,422	-96.078%
2026-03-24	3.5200	3.8000	3.5200	3.7000	-3.896%	149	1,422	-95.676%
2026-03-23	3.8500	3.8500	3.8500	3.8500	+2.122%	5	1,372	-95.844%
2026-03-20	3.8500	3.8500	3.7700	3.7700	-15.281%	5	1,374	-95.756%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-6.316%	5	1,370	-96.404%
2026-03-06	4.7000	4.7500	4.7000	4.7500	-14.414%	20	1,368	-96.632%
2026-03-03	5.5500	5.5500	5.5500	5.5500	-4.310%	128	1,350	-97.117%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-7.200%	2	1,351	-97.241%
2026-02-27	6.2400	6.2500	6.2400	6.2500	+9.457%	26	1,353	-97.440%
2026-02-25	5.7100	5.7100	5.7100	5.7100	+7.940%	90	1,350	-97.198%
2026-02-20	5.2900	5.2900	5.2900	5.2900	-7.356%	4	1,350	-96.975%
2026-02-18	5.6400	5.7100	5.6400	5.7100	-4.992%	91	1,347	-97.198%
2026-02-17	6.0100	6.0100	6.0100	6.0100	+5.624%	1	1,258	-97.338%
2026-02-13	5.6900	5.6900	5.6900	5.6900	+19.789%	3	1,259	-97.188%
2026-02-11	4.6900	4.7500	4.6900	4.7500	+18.750%	7	1,259	-96.632%
2026-02-02	4.0900	4.0900	4.0000	4.0000	-11.111%	4	1,259	-96.000%
2026-01-29	4.4900	4.5000	4.4100	4.5000	0.000%	3	1,258	-96.444%
2026-01-27	4.5700	4.5700	4.5000	4.5000	+6.888%	3	1,257	-96.444%
2026-01-22	4.2300	4.2300	4.2100	4.2100	+4.208%	4	1,256	-96.200%
2026-01-20	4.0400	4.0800	4.0400	4.0400	-14.947%	67	1,255	-96.040%
2026-01-07	4.6000	4.8000	4.6000	4.7500	+9.954%	37	1,229	-96.632%
2026-01-06	4.2500	4.3200	4.2500	4.3200	-4.846%	4	1,211	-96.296%
2026-01-05	4.4500	4.5500	4.4500	4.5400	-2.366%	24	1,208	-96.476%
2025-12-22	4.5900	4.7600	4.5900	4.6500	-2.105%	17	1,208	-96.559%
2025-12-19	4.9100	4.9300	4.7500	4.7500	-6.863%	511	1,205	-96.632%
2025-12-18	5.0600	5.1200	5.0500	5.1000	+4.294%	4	703	-96.863%
2025-12-16	4.7100	4.9400	4.7000	4.8900	+0.411%	9	702	-96.728%
2025-12-15	4.9800	5.0000	4.7800	4.8700	+1.247%	45	701	-96.715%
2025-12-12	4.8700	4.8700	4.7500	4.8100	-10.093%	7	683	-96.674%
2025-12-10	5.3500	5.3500	5.3500	5.3500	-1.835%	3	682	-97.009%
2025-12-09	5.6500	5.6500	5.4500	5.4500	-1.802%	19	679	-97.064%
2025-12-05	5.6000	5.6000	5.5000	5.5500	-9.016%	550	683	-97.117%
2025-12-03	6.1000	6.1000	6.1000	6.1000	+3.390%	1	139	-97.377%
2025-12-02	5.7500	5.9400	5.7500	5.9000	-1.338%	71	139	-97.288%
2025-12-01	5.9800	5.9800	5.9800	5.9800	-10.075%	10	98	-97.324%
2025-11-25	6.6500	6.6500	6.6500	6.6500	+8.130%	5	88	-97.594%
2025-11-21	6.4000	6.4000	6.1500	6.1500	0.000%	84	83	-97.398%