Dark

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

EOD

Sep 24, 2026

0.1200-14.286%(-0.0200)581

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1300	0.1400	0.1100	0.1200	-14.286%	581	18,856	0.000%
2026-09-23	0.1700	0.1700	0.1300	0.1400	-30.000%	1,681	18,886	-14.286%
2026-09-22	0.2000	0.2000	0.1700	0.2000	0.000%	1,141	18,440	-40.000%
2026-09-21	0.2000	0.2100	0.1900	0.2000	+11.111%	5,318	17,904	-40.000%
2026-09-18	0.1900	0.1900	0.1700	0.1800	-14.286%	503	17,831	-33.333%
2026-09-17	0.2100	0.2200	0.1900	0.2100	+5.000%	1,127	17,960	-42.857%
2026-09-16	0.2600	0.2700	0.2000	0.2000	-23.077%	774	18,205	-40.000%
2026-09-15	0.2500	0.2600	0.2400	0.2600	+4.000%	90	18,521	-53.846%
2026-09-14	0.2100	0.2600	0.2000	0.2500	+31.579%	3,044	18,509	-52.000%
2026-09-11	0.2300	0.2600	0.1800	0.1900	-20.833%	206	19,203	-36.842%
2026-09-10	0.2400	0.2400	0.2200	0.2400	-14.286%	382	19,131	-50.000%
2026-09-09	0.3500	0.3500	0.2800	0.2800	-22.222%	384	18,965	-57.143%
2026-09-08	0.3700	0.3700	0.3400	0.3600	0.000%	420	19,124	-66.667%
2026-09-04	0.3800	0.4000	0.3600	0.3600	-5.263%	56	19,011	-66.667%
2026-09-03	0.4000	0.4000	0.3800	0.3800	+5.556%	72	19,011	-68.421%
2026-09-02	0.3700	0.3700	0.3500	0.3600	-2.703%	181	19,044	-66.667%
2026-09-01	0.4200	0.4200	0.3700	0.3700	-5.128%	83	19,103	-67.568%
2026-08-31	0.3800	0.4000	0.3700	0.3900	-15.217%	178	19,056	-69.231%
2026-08-28	0.5900	0.6100	0.4400	0.4600	-20.690%	4,516	19,075	-73.913%
2026-08-27	0.6000	0.6200	0.5800	0.5800	-6.452%	341	14,767	-79.310%
2026-08-26	0.6200	0.6200	0.5900	0.6200	-6.061%	352	14,801	-80.645%
2026-08-25	0.5200	0.6600	0.5200	0.6600	+46.667%	504	14,851	-81.818%
2026-08-24	0.4400	0.4800	0.4400	0.4500	+18.421%	90	14,750	-73.333%
2026-08-21	0.3800	0.4000	0.3700	0.3800	-9.524%	146	14,740	-68.421%
2026-08-20	0.3900	0.4400	0.3900	0.4200	-17.647%	939	15,031	-71.429%
2026-08-19	0.4500	0.5100	0.4500	0.5100	+54.545%	347	14,797	-76.471%
2026-08-18	0.2900	0.3300	0.2900	0.3300	+10.000%	275	14,814	-63.636%
2026-08-17	0.3000	0.3100	0.2900	0.3000	-14.286%	238	14,588	-60.000%
2026-08-14	0.3600	0.3700	0.3400	0.3500	-14.634%	1,106	14,503	-65.714%
2026-08-13	0.4200	0.4700	0.4100	0.4100	0.000%	279	14,008	-70.732%
2026-08-12	0.4400	0.4400	0.4100	0.4100	-6.818%	52	13,824	-70.732%
2026-08-11	0.4100	0.4500	0.4100	0.4400	+10.000%	173	15,861	-72.727%
2026-08-10	0.4300	0.4400	0.3900	0.4000	-21.569%	6,170	15,837	-70.000%
2026-08-07	0.5000	0.5100	0.4700	0.5100	+2.000%	1,464	16,740	-76.471%
2026-08-06	0.5800	0.5900	0.5000	0.5000	-23.077%	118	15,706	-76.000%
2026-08-05	0.6600	0.6600	0.6300	0.6500	+4.839%	387	15,655	-81.538%
2026-08-04	0.6100	0.6300	0.6000	0.6200	+5.085%	66	15,516	-80.645%
2026-08-03	0.5400	0.5900	0.5400	0.5900	+5.357%	58	15,521	-79.661%
2026-07-31	0.5500	0.5600	0.5000	0.5600	-5.085%	109	15,510	-78.571%
2026-07-30	0.6100	0.6400	0.5900	0.5900	0.000%	89	15,456	-79.661%
2026-07-29	0.8200	0.8200	0.5900	0.5900	-33.708%	235	15,426	-79.661%
2026-07-28	0.8300	0.8900	0.8300	0.8900	+5.952%	159	15,281	-86.517%
2026-07-27	0.8600	0.8600	0.8100	0.8400	+7.692%	132	15,157	-85.714%
2026-07-24	0.8100	0.8400	0.7800	0.7800	-2.500%	64	15,162	-84.615%
2026-07-23	0.7300	0.8000	0.7300	0.8000	0.000%	36	15,161	-85.000%
2026-07-22	0.8400	0.8400	0.8000	0.8000	-1.235%	32	15,163	-85.000%
2026-07-21	0.7800	0.8200	0.7800	0.8100	-6.897%	102	15,192	-85.185%
2026-07-20	0.9300	0.9300	0.8400	0.8700	-16.346%	175	15,207	-86.207%
2026-07-17	1.0600	1.1000	1.0400	1.0400	+18.182%	22	15,104	-88.462%
2026-07-16	0.8800	0.8900	0.8800	0.8800	-13.725%	8	15,104	-86.364%
2026-07-15	0.9800	1.0200	0.9700	1.0200	+0.990%	43	15,104	-88.235%
2026-07-14	1.0400	1.1000	1.0000	1.0100	-0.980%	20	15,106	-88.119%
2026-07-13	1.0400	1.0500	1.0000	1.0200	-7.273%	233	15,104	-88.235%
2026-07-10	1.0900	1.1500	1.0900	1.1000	0.000%	36	15,219	-89.091%
2026-07-09	1.0700	1.1000	1.0700	1.1000	0.000%	24	15,220	-89.091%
2026-07-08	1.1400	1.1400	1.0600	1.1000	-8.333%	9	15,220	-89.091%
2026-07-07	1.2400	1.2400	1.2000	1.2000	-14.894%	34	15,215	-90.000%
2026-07-06	1.4400	1.4400	1.4100	1.4100	-9.032%	52	15,212	-91.489%
2026-07-02	1.4800	1.5800	1.4800	1.5500	-1.899%	94	15,126	-92.258%
2026-07-01	1.6300	1.6600	1.5800	1.5800	-21.782%	96	15,126	-92.405%
2026-06-30	2.1700	2.1700	2.0100	2.0200	-12.554%	82	15,123	-94.059%
2026-06-29	2.3100	2.3400	2.3000	2.3100	+2.212%	118	15,105	-94.805%
2026-06-26	2.1800	2.2600	2.1800	2.2600	-4.641%	51	14,990	-94.690%
2026-06-25	2.5600	2.5600	2.3700	2.3700	-2.469%	44	14,945	-94.937%
2026-06-24	2.4000	2.4500	2.4000	2.4300	+31.351%	11	14,925	-95.062%
2026-06-23	1.9100	1.9300	1.8500	1.8500	+3.352%	5	14,935	-93.514%
2026-06-22	1.9100	1.9100	1.7900	1.7900	-16.355%	26	14,936	-93.296%
2026-06-18	2.4400	2.4500	2.1400	2.1400	+2.885%	120	14,852	-94.393%
2026-06-17	2.0600	2.0800	2.0300	2.0800	+3.483%	56	14,852	-94.231%
2026-06-16	1.8800	2.0600	1.8800	2.0100	+10.440%	2,464	14,852	-94.030%
2026-06-15	1.8800	1.8800	1.8200	1.8200	-2.674%	64	12,447	-93.407%
2026-06-12	1.9300	1.9300	1.8700	1.8700	-9.662%	3	12,447	-93.583%
2026-06-11	2.0500	2.0700	2.0500	2.0700	+26.220%	26	12,447	-94.203%
2026-06-10	1.6400	1.6400	1.6400	1.6400	-1.796%	2	12,442	-92.683%
2026-06-09	1.6700	1.6700	1.6700	1.6700	+5.696%	3	12,442	-92.814%
2026-06-08	1.7000	1.7000	1.5800	1.5800	-9.714%	332	12,443	-92.405%
2026-06-05	1.7900	1.7900	1.7500	1.7500	-7.407%	282	14,463	-93.143%
2026-06-04	1.8900	1.8900	1.8900	1.8900	+4.420%	20	14,225	-93.651%
2026-06-03	1.8100	1.8100	1.8100	1.8100	-8.122%	3	14,219	-93.370%
2026-06-02	2.0200	2.0200	1.9700	1.9700	+5.914%	2,010	14,222	-93.909%
2026-06-01	1.8300	1.8600	1.8300	1.8600	+0.541%	5	14,220	-93.548%
2026-05-27	1.8400	1.8500	1.8200	1.8500	+2.778%	26	14,218	-93.514%
2026-05-26	1.8600	1.8700	1.8000	1.8000	+7.143%	14	14,223	-93.333%
2026-05-22	1.6800	1.6800	1.6800	1.6800	+1.818%	3	14,230	-92.857%
2026-05-21	1.6500	1.6500	1.6500	1.6500	+1.852%	1	14,233	-92.727%
2026-05-20	1.5500	1.6300	1.5500	1.6200	+20.000%	54	14,233	-92.593%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-11.765%	1	14,203	-91.111%
2026-05-18	1.4900	1.5300	1.4500	1.5300	+2.685%	30	14,203	-92.157%
2026-05-15	1.5100	1.5400	1.4900	1.4900	-17.680%	40	14,203	-91.946%
2026-05-14	1.8700	1.8700	1.8100	1.8100	+1.117%	2	14,197	-93.370%
2026-05-13	1.7700	1.7900	1.7700	1.7900	-3.763%	9	14,197	-93.296%
2026-05-12	1.8600	1.8700	1.8600	1.8600	-10.145%	5,103	14,197	-93.548%
2026-05-11	2.1500	2.1800	2.0700	2.0700	-10.000%	4,146	14,197	-94.203%
2026-05-08	2.4200	2.4200	2.3000	2.3000	0.000%	196	6,003	-94.783%
2026-05-07	2.4500	2.4500	2.3000	2.3000	+4.545%	17	5,830	-94.783%
2026-05-05	2.1800	2.2000	2.1800	2.2000	+9.453%	152	5,825	-94.545%
2026-05-04	2.1900	2.1900	2.0000	2.0100	-12.609%	79	5,743	-94.030%
2026-05-01	2.3700	2.4000	2.3000	2.3000	+5.991%	71	5,697	-94.783%
2026-04-30	2.1700	2.1700	2.1700	2.1700	-3.556%	1	5,697	-94.470%
2026-04-29	2.2800	2.2800	2.2500	2.2500	-5.858%	2	5,697	-94.667%
2026-04-28	2.3900	2.3900	2.3900	2.3900	-2.449%	4	5,698	-94.979%
2026-04-27	2.4600	2.4600	2.4500	2.4500	-16.949%	3	5,697	-95.102%
2026-04-20	2.9200	2.9500	2.9200	2.9500	-3.279%	201	5,696	-95.932%
2026-04-17	2.9700	3.0500	2.9700	3.0500	-1.294%	210	5,703	-96.066%
2026-04-14	3.0900	3.0900	3.0900	3.0900	-3.438%	10	5,640	-96.117%
2026-04-07	3.0000	3.2000	3.0000	3.2000	-1.840%	126	5,640	-96.250%
2026-04-06	3.1500	3.2600	3.1500	3.2600	-6.857%	24	5,519	-96.319%
2026-03-30	3.5000	3.5200	3.5000	3.5000	+11.111%	39	5,519	-96.571%
2026-03-27	3.2600	3.2600	3.1500	3.1500	-3.077%	5,083	5,497	-96.190%
2026-03-26	3.4500	3.4500	3.2500	3.2500	-8.451%	61	3,003	-96.308%
2026-03-25	3.6000	3.6000	3.5000	3.5500	+12.698%	68	2,962	-96.620%
2026-03-24	3.2500	3.2500	3.1000	3.1500	-7.080%	71	2,894	-96.190%
2026-03-20	3.6000	3.6000	3.3900	3.3900	-11.948%	61	2,824	-96.460%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+8.451%	1	2,844	-96.883%
2026-03-18	3.6900	3.7500	3.5500	3.5500	-6.332%	537	2,844	-96.620%
2026-03-17	3.7900	3.7900	3.7900	3.7900	+0.265%	5	2,495	-96.834%
2026-03-16	3.8600	3.8700	3.7000	3.7800	+5.000%	51	2,495	-96.825%
2026-03-13	3.7000	3.7000	3.5900	3.6000	-5.263%	5	2,453	-96.667%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-2.564%	2	2,448	-96.842%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-11.364%	1	2,450	-96.923%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-7.368%	1	2,450	-97.273%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-3.061%	1	2,450	-97.474%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-10.909%	52	2,450	-97.551%
2026-02-27	5.5000	5.5000	5.4800	5.5000	+7.843%	93	2,501	-97.818%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+11.597%	90	2,463	-97.647%
2026-02-12	4.6500	4.6500	4.5700	4.5700	+10.120%	2	2,463	-97.374%
2026-02-05	3.9500	4.1500	3.9000	4.1500	+20.290%	105	2,464	-97.108%
2026-02-03	3.3800	3.4500	3.3800	3.4500	-11.538%	6	2,431	-96.522%
2026-01-27	4.0800	4.0800	3.9000	3.9000	+1.828%	3	2,429	-96.923%
2026-01-23	3.8100	3.8300	3.8000	3.8300	+4.076%	2,298	2,426	-96.867%
2026-01-21	3.6800	3.6800	3.6800	3.6800	+2.222%	10	138	-96.739%
2026-01-20	3.5000	3.6000	3.5000	3.6000	-15.888%	3	129	-96.667%
2026-01-14	4.2800	4.2800	4.2800	4.2800	+8.354%	1	126	-97.196%
2026-01-08	3.9400	3.9500	3.9400	3.9500	-7.710%	30	126	-96.962%
2026-01-07	4.2000	4.2900	4.2000	4.2800	+11.458%	10	97	-97.196%
2026-01-06	3.9000	3.9000	3.7000	3.8400	-5.185%	26	95	-96.875%
2026-01-05	3.9500	4.0600	3.9500	4.0500	-7.745%	10	94	-97.037%
2025-12-29	4.3900	4.3900	4.3900	4.3900	+0.228%	5	94	-97.267%
2025-12-26	4.3800	4.3800	4.3800	4.3800	+5.797%	1	89	-97.260%
2025-12-22	4.0700	4.3400	4.0700	4.1400	-4.608%	24	90	-97.101%
2025-12-19	4.2500	4.3500	4.2500	4.3400	+0.696%	16	97	-97.235%
2025-12-17	4.3000	4.4000	4.3000	4.3100	-2.489%	4	99	-97.216%
2025-12-16	4.1900	4.4200	4.1900	4.4200	+2.315%	33	97	-97.285%
2025-12-15	4.4800	4.5500	4.2500	4.3200	+0.232%	42	97	-97.222%
2025-12-12	4.3500	4.3500	4.2300	4.3100	-12.929%	4	94	-97.216%
2025-12-09	4.9500	4.9500	4.9500	4.9500	+5.319%	7	91	-97.576%
2025-12-08	4.7000	4.8000	4.7000	4.7000	-15.009%	6	84	-97.447%
2025-12-03	5.5100	5.5300	5.4400	5.5300	-9.344%	16	84	-97.830%
2025-11-25	6.2500	6.2500	6.1000	6.1000	+2.521%	58	68	-98.033%
2025-11-24	5.9500	5.9500	5.9500	5.9500	0.000%	10	10	-97.983%