Dark

TLT20261120C87
TLT Nov 20 2026 87.00 Call (TLT261120C00087000)
option OPRA

EOD

Aug 6, 2026

0.5000-23.077%(-0.1500)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5800	0.5900	0.5000	0.5000	-23.077%	118	15,706	0.000%
2026-08-05	0.6600	0.6600	0.6300	0.6500	+4.839%	387	15,655	-23.077%
2026-08-04	0.6100	0.6300	0.6000	0.6200	+5.085%	66	15,516	-19.355%
2026-08-03	0.5400	0.5900	0.5400	0.5900	+5.357%	58	15,521	-15.254%
2026-07-31	0.5500	0.5600	0.5000	0.5600	-5.085%	109	15,510	-10.714%
2026-07-30	0.6100	0.6400	0.5900	0.5900	0.000%	89	15,456	-15.254%
2026-07-29	0.8200	0.8200	0.5900	0.5900	-33.708%	235	15,426	-15.254%
2026-07-28	0.8300	0.8900	0.8300	0.8900	+5.952%	159	15,281	-43.820%
2026-07-27	0.8600	0.8600	0.8100	0.8400	+7.692%	132	15,157	-40.476%
2026-07-24	0.8100	0.8400	0.7800	0.7800	-2.500%	64	15,162	-35.897%
2026-07-23	0.7300	0.8000	0.7300	0.8000	0.000%	36	15,161	-37.500%
2026-07-22	0.8400	0.8400	0.8000	0.8000	-1.235%	32	15,163	-37.500%
2026-07-21	0.7800	0.8200	0.7800	0.8100	-6.897%	102	15,192	-38.272%
2026-07-20	0.9300	0.9300	0.8400	0.8700	-16.346%	175	15,207	-42.529%
2026-07-17	1.0600	1.1000	1.0400	1.0400	+18.182%	22	15,104	-51.923%
2026-07-16	0.8800	0.8900	0.8800	0.8800	-13.725%	8	15,104	-43.182%
2026-07-15	0.9800	1.0200	0.9700	1.0200	+0.990%	43	15,104	-50.980%
2026-07-14	1.0400	1.1000	1.0000	1.0100	-0.980%	20	15,106	-50.495%
2026-07-13	1.0400	1.0500	1.0000	1.0200	-7.273%	233	15,104	-50.980%
2026-07-10	1.0900	1.1500	1.0900	1.1000	0.000%	36	15,219	-54.545%
2026-07-09	1.0700	1.1000	1.0700	1.1000	0.000%	24	15,220	-54.545%
2026-07-08	1.1400	1.1400	1.0600	1.1000	-8.333%	9	15,220	-54.545%
2026-07-07	1.2400	1.2400	1.2000	1.2000	-14.894%	34	15,215	-58.333%
2026-07-06	1.4400	1.4400	1.4100	1.4100	-9.032%	52	15,212	-64.539%
2026-07-02	1.4800	1.5800	1.4800	1.5500	-1.899%	94	15,126	-67.742%
2026-07-01	1.6300	1.6600	1.5800	1.5800	-21.782%	96	15,126	-68.354%
2026-06-30	2.1700	2.1700	2.0100	2.0200	-12.554%	82	15,123	-75.248%
2026-06-29	2.3100	2.3400	2.3000	2.3100	+2.212%	118	15,105	-78.355%
2026-06-26	2.1800	2.2600	2.1800	2.2600	-4.641%	51	14,990	-77.876%
2026-06-25	2.5600	2.5600	2.3700	2.3700	-2.469%	44	14,945	-78.903%
2026-06-24	2.4000	2.4500	2.4000	2.4300	+31.351%	11	14,925	-79.424%
2026-06-23	1.9100	1.9300	1.8500	1.8500	+3.352%	5	14,935	-72.973%
2026-06-22	1.9100	1.9100	1.7900	1.7900	-16.355%	26	14,936	-72.067%
2026-06-18	2.4400	2.4500	2.1400	2.1400	+2.885%	120	14,852	-76.636%
2026-06-17	2.0600	2.0800	2.0300	2.0800	+3.483%	56	14,852	-75.962%
2026-06-16	1.8800	2.0600	1.8800	2.0100	+10.440%	2,464	14,852	-75.124%
2026-06-15	1.8800	1.8800	1.8200	1.8200	-2.674%	64	12,447	-72.527%
2026-06-12	1.9300	1.9300	1.8700	1.8700	-9.662%	3	12,447	-73.262%
2026-06-11	2.0500	2.0700	2.0500	2.0700	+26.220%	26	12,447	-75.845%
2026-06-10	1.6400	1.6400	1.6400	1.6400	-1.796%	2	12,442	-69.512%
2026-06-09	1.6700	1.6700	1.6700	1.6700	+5.696%	3	12,442	-70.060%
2026-06-08	1.7000	1.7000	1.5800	1.5800	-9.714%	332	12,443	-68.354%
2026-06-05	1.7900	1.7900	1.7500	1.7500	-7.407%	282	14,463	-71.429%
2026-06-04	1.8900	1.8900	1.8900	1.8900	+4.420%	20	14,225	-73.545%
2026-06-03	1.8100	1.8100	1.8100	1.8100	-8.122%	3	14,219	-72.376%
2026-06-02	2.0200	2.0200	1.9700	1.9700	+5.914%	2,010	14,222	-74.619%
2026-06-01	1.8300	1.8600	1.8300	1.8600	+0.541%	5	14,220	-73.118%
2026-05-27	1.8400	1.8500	1.8200	1.8500	+2.778%	26	14,218	-72.973%
2026-05-26	1.8600	1.8700	1.8000	1.8000	+7.143%	14	14,223	-72.222%
2026-05-22	1.6800	1.6800	1.6800	1.6800	+1.818%	3	14,230	-70.238%
2026-05-21	1.6500	1.6500	1.6500	1.6500	+1.852%	1	14,233	-69.697%
2026-05-20	1.5500	1.6300	1.5500	1.6200	+20.000%	54	14,233	-69.136%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-11.765%	1	14,203	-62.963%
2026-05-18	1.4900	1.5300	1.4500	1.5300	+2.685%	30	14,203	-67.320%
2026-05-15	1.5100	1.5400	1.4900	1.4900	-17.680%	40	14,203	-66.443%
2026-05-14	1.8700	1.8700	1.8100	1.8100	+1.117%	2	14,197	-72.376%
2026-05-13	1.7700	1.7900	1.7700	1.7900	-3.763%	9	14,197	-72.067%
2026-05-12	1.8600	1.8700	1.8600	1.8600	-10.145%	5,103	14,197	-73.118%
2026-05-11	2.1500	2.1800	2.0700	2.0700	-10.000%	4,146	14,197	-75.845%
2026-05-08	2.4200	2.4200	2.3000	2.3000	0.000%	196	6,003	-78.261%
2026-05-07	2.4500	2.4500	2.3000	2.3000	+4.545%	17	5,830	-78.261%
2026-05-05	2.1800	2.2000	2.1800	2.2000	+9.453%	152	5,825	-77.273%
2026-05-04	2.1900	2.1900	2.0000	2.0100	-12.609%	79	5,743	-75.124%
2026-05-01	2.3700	2.4000	2.3000	2.3000	+5.991%	71	5,697	-78.261%
2026-04-30	2.1700	2.1700	2.1700	2.1700	-3.556%	1	5,697	-76.959%
2026-04-29	2.2800	2.2800	2.2500	2.2500	-5.858%	2	5,697	-77.778%
2026-04-28	2.3900	2.3900	2.3900	2.3900	-2.449%	4	5,698	-79.079%
2026-04-27	2.4600	2.4600	2.4500	2.4500	-16.949%	3	5,697	-79.592%
2026-04-20	2.9200	2.9500	2.9200	2.9500	-3.279%	201	5,696	-83.051%
2026-04-17	2.9700	3.0500	2.9700	3.0500	-1.294%	210	5,703	-83.607%
2026-04-14	3.0900	3.0900	3.0900	3.0900	-3.438%	10	5,640	-83.819%
2026-04-07	3.0000	3.2000	3.0000	3.2000	-1.840%	126	5,640	-84.375%
2026-04-06	3.1500	3.2600	3.1500	3.2600	-6.857%	24	5,519	-84.663%
2026-03-30	3.5000	3.5200	3.5000	3.5000	+11.111%	39	5,519	-85.714%
2026-03-27	3.2600	3.2600	3.1500	3.1500	-3.077%	5,083	5,497	-84.127%
2026-03-26	3.4500	3.4500	3.2500	3.2500	-8.451%	61	3,003	-84.615%
2026-03-25	3.6000	3.6000	3.5000	3.5500	+12.698%	68	2,962	-85.915%
2026-03-24	3.2500	3.2500	3.1000	3.1500	-7.080%	71	2,894	-84.127%
2026-03-20	3.6000	3.6000	3.3900	3.3900	-11.948%	61	2,824	-85.251%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+8.451%	1	2,844	-87.013%
2026-03-18	3.6900	3.7500	3.5500	3.5500	-6.332%	537	2,844	-85.915%
2026-03-17	3.7900	3.7900	3.7900	3.7900	+0.265%	5	2,495	-86.807%
2026-03-16	3.8600	3.8700	3.7000	3.7800	+5.000%	51	2,495	-86.772%
2026-03-13	3.7000	3.7000	3.5900	3.6000	-5.263%	5	2,453	-86.111%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-2.564%	2	2,448	-86.842%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-11.364%	1	2,450	-87.179%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-7.368%	1	2,450	-88.636%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-3.061%	1	2,450	-89.474%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-10.909%	52	2,450	-89.796%
2026-02-27	5.5000	5.5000	5.4800	5.5000	+7.843%	93	2,501	-90.909%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+11.597%	90	2,463	-90.196%
2026-02-12	4.6500	4.6500	4.5700	4.5700	+10.120%	2	2,463	-89.059%
2026-02-05	3.9500	4.1500	3.9000	4.1500	+20.290%	105	2,464	-87.952%
2026-02-03	3.3800	3.4500	3.3800	3.4500	-11.538%	6	2,431	-85.507%
2026-01-27	4.0800	4.0800	3.9000	3.9000	+1.828%	3	2,429	-87.179%
2026-01-23	3.8100	3.8300	3.8000	3.8300	+4.076%	2,298	2,426	-86.945%
2026-01-21	3.6800	3.6800	3.6800	3.6800	+2.222%	10	138	-86.413%
2026-01-20	3.5000	3.6000	3.5000	3.6000	-15.888%	3	129	-86.111%
2026-01-14	4.2800	4.2800	4.2800	4.2800	+8.354%	1	126	-88.318%
2026-01-08	3.9400	3.9500	3.9400	3.9500	-7.710%	30	126	-87.342%
2026-01-07	4.2000	4.2900	4.2000	4.2800	+11.458%	10	97	-88.318%
2026-01-06	3.9000	3.9000	3.7000	3.8400	-5.185%	26	95	-86.979%
2026-01-05	3.9500	4.0600	3.9500	4.0500	-7.745%	10	94	-87.654%
2025-12-29	4.3900	4.3900	4.3900	4.3900	+0.228%	5	94	-88.610%
2025-12-26	4.3800	4.3800	4.3800	4.3800	+5.797%	1	89	-88.584%
2025-12-22	4.0700	4.3400	4.0700	4.1400	-4.608%	24	90	-87.923%
2025-12-19	4.2500	4.3500	4.2500	4.3400	+0.696%	16	97	-88.479%
2025-12-17	4.3000	4.4000	4.3000	4.3100	-2.489%	4	99	-88.399%
2025-12-16	4.1900	4.4200	4.1900	4.4200	+2.315%	33	97	-88.688%
2025-12-15	4.4800	4.5500	4.2500	4.3200	+0.232%	42	97	-88.426%
2025-12-12	4.3500	4.3500	4.2300	4.3100	-12.929%	4	94	-88.399%
2025-12-09	4.9500	4.9500	4.9500	4.9500	+5.319%	7	91	-89.899%
2025-12-08	4.7000	4.8000	4.7000	4.7000	-15.009%	6	84	-89.362%
2025-12-03	5.5100	5.5300	5.4400	5.5300	-9.344%	16	84	-90.958%
2025-11-25	6.2500	6.2500	6.1000	6.1000	+2.521%	58	68	-91.803%
2025-11-24	5.9500	5.9500	5.9500	5.9500	0.000%	10	10	-91.597%