Dark

TLT20261120C88
TLT Nov 20 2026 88.00 Call (TLT261120C00088000)
option OPRA

EOD

Sep 24, 2026

0.0900-25.000%(-0.0300)1,708

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.0800	0.0900	-25.000%	1,708	26,536	0.000%
2026-09-23	0.1200	0.1200	0.0900	0.1200	-14.286%	178	27,368	-25.000%
2026-09-22	0.1500	0.1500	0.1200	0.1400	0.000%	172	27,302	-35.714%
2026-09-21	0.1400	0.1500	0.1300	0.1400	0.000%	514	27,182	-35.714%
2026-09-18	0.1300	0.1400	0.1200	0.1400	-6.667%	173	27,288	-35.714%
2026-09-17	0.1600	0.1600	0.1400	0.1500	-6.250%	653	27,257	-40.000%
2026-09-16	0.1900	0.2000	0.1600	0.1600	-20.000%	552	26,850	-43.750%
2026-09-15	0.2000	0.2000	0.1900	0.2000	0.000%	226	26,666	-55.000%
2026-09-14	0.1400	0.2000	0.1400	0.2000	+53.846%	9,294	26,450	-55.000%
2026-09-11	0.1800	0.1800	0.1300	0.1300	-23.529%	99	20,785	-30.769%
2026-09-10	0.1700	0.1800	0.1600	0.1700	-15.000%	909	20,745	-47.059%
2026-09-09	0.2600	0.2700	0.2000	0.2000	-16.667%	46	20,325	-55.000%
2026-09-08	0.2800	0.2800	0.2400	0.2400	-11.111%	67	20,286	-62.500%
2026-09-04	0.2800	0.3000	0.2700	0.2700	-3.571%	69	20,234	-66.667%
2026-09-03	0.3100	0.3100	0.2700	0.2800	-3.448%	267	20,234	-67.857%
2026-09-02	0.2800	0.2900	0.2800	0.2900	0.000%	41	20,089	-68.966%
2026-09-01	0.3000	0.3100	0.2900	0.2900	0.000%	85	20,086	-68.966%
2026-08-31	0.3100	0.3100	0.2700	0.2900	-12.121%	61	20,044	-68.966%
2026-08-28	0.4300	0.4300	0.3300	0.3300	-28.261%	384	20,001	-72.727%
2026-08-27	0.4600	0.4600	0.4400	0.4600	-4.167%	825	19,626	-80.435%
2026-08-26	0.4700	0.4800	0.4500	0.4800	-4.000%	4,302	18,500	-81.250%
2026-08-25	0.4000	0.5000	0.3800	0.5000	+51.515%	4,222	18,611	-82.000%
2026-08-24	0.3200	0.3600	0.3200	0.3300	+17.857%	762	15,967	-72.727%
2026-08-21	0.2900	0.2900	0.2800	0.2800	-12.500%	46	15,280	-67.857%
2026-08-20	0.2800	0.3200	0.2800	0.3200	-8.571%	103	15,264	-71.875%
2026-08-19	0.3400	0.3700	0.3100	0.3500	+45.833%	169	15,169	-74.286%
2026-08-18	0.2200	0.2400	0.2100	0.2400	+9.091%	26	15,191	-62.500%
2026-08-17	0.2100	0.2200	0.2100	0.2200	-12.000%	455	15,175	-59.091%
2026-08-14	0.2400	0.2700	0.2400	0.2500	-16.667%	238	14,969	-64.000%
2026-08-13	0.3100	0.3300	0.2900	0.3000	0.000%	35	14,810	-70.000%
2026-08-12	0.3000	0.3000	0.2900	0.3000	-3.226%	44	14,795	-70.000%
2026-08-11	0.3100	0.3200	0.2900	0.3100	+3.333%	193	14,795	-70.968%
2026-08-10	0.3000	0.3000	0.2900	0.3000	-14.286%	76	14,756	-70.000%
2026-08-07	0.3700	0.3700	0.3400	0.3500	-7.895%	55	14,742	-74.286%
2026-08-06	0.4200	0.4200	0.3700	0.3800	-19.149%	258	14,718	-76.316%
2026-08-05	0.4500	0.4900	0.4500	0.4700	+2.174%	373	14,961	-80.851%
2026-08-04	0.4500	0.4600	0.4300	0.4600	+4.545%	197	15,151	-80.435%
2026-08-03	0.4000	0.4400	0.4000	0.4400	+7.317%	221	15,229	-79.545%
2026-07-31	0.4100	0.4200	0.3600	0.4100	-8.889%	561	15,145	-78.049%
2026-07-30	0.4600	0.4800	0.4500	0.4500	-4.255%	11,856	15,037	-80.000%
2026-07-29	0.6600	0.6600	0.4600	0.4700	-30.882%	5,867	24,777	-80.851%
2026-07-28	0.6400	0.6800	0.6400	0.6800	+4.615%	38	19,600	-86.765%
2026-07-27	0.6600	0.6600	0.6300	0.6500	+1.563%	112	19,583	-86.154%
2026-07-24	0.6500	0.6500	0.6300	0.6400	+1.587%	152	19,483	-85.938%
2026-07-23	0.5600	0.6400	0.5600	0.6300	+3.279%	34	19,426	-85.714%
2026-07-22	0.6400	0.6400	0.6100	0.6100	-7.576%	41	19,399	-85.246%
2026-07-21	0.6000	0.6600	0.5800	0.6600	+3.125%	2,173	19,368	-86.364%
2026-07-20	0.7200	0.7200	0.6400	0.6400	-18.987%	63	21,353	-85.938%
2026-07-17	0.8000	0.8500	0.7800	0.7900	+9.722%	128	21,354	-88.608%
2026-07-16	0.6700	0.7200	0.6600	0.7200	-4.000%	64	21,270	-87.500%
2026-07-15	0.7400	0.7700	0.7400	0.7500	-3.846%	101	21,274	-88.000%
2026-07-14	0.8500	0.8500	0.7600	0.7800	-1.266%	28	21,400	-88.462%
2026-07-13	0.8000	0.8000	0.7700	0.7900	-7.059%	366	21,382	-88.608%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-6.593%	4	21,404	-89.412%
2026-07-09	0.8500	0.9100	0.8500	0.9100	+7.059%	2,124	21,547	-90.110%
2026-07-08	0.8700	0.8700	0.8200	0.8500	-9.574%	161	19,520	-89.412%
2026-07-07	1.0200	1.0200	0.9300	0.9400	-14.545%	379	19,530	-90.426%
2026-07-06	1.1100	1.1100	1.0800	1.1000	-4.348%	5	19,449	-91.818%
2026-07-02	1.1400	1.1600	1.1300	1.1500	-6.504%	16	19,456	-92.174%
2026-07-01	1.2400	1.2800	1.2200	1.2300	-22.642%	29	19,456	-92.683%
2026-06-30	1.6000	1.6300	1.5900	1.5900	-10.674%	8,808	19,175	-94.340%
2026-06-29	1.7800	1.7800	1.7800	1.7800	-1.111%	21	10,651	-94.944%
2026-06-26	1.8000	1.8000	1.8000	1.8000	-6.250%	1	10,630	-95.000%
2026-06-25	2.0900	2.1000	1.9200	1.9200	-2.041%	9	10,630	-95.313%
2026-06-24	1.9300	1.9800	1.9000	1.9600	+33.333%	133	10,628	-95.408%
2026-06-23	1.4700	1.4700	1.4700	1.4700	+3.521%	1	10,625	-93.878%
2026-06-22	1.4800	1.5000	1.4200	1.4200	-17.442%	24	10,626	-93.662%
2026-06-18	1.9100	1.9700	1.7200	1.7200	+3.614%	114	10,620	-94.767%
2026-06-17	1.6200	1.6600	1.5800	1.6600	+5.063%	15	10,620	-94.578%
2026-06-16	1.5800	1.5800	1.5800	1.5800	+9.722%	4	10,620	-94.304%
2026-06-15	1.5700	1.5700	1.4400	1.4400	-2.703%	3	10,613	-93.750%
2026-06-12	1.4800	1.4800	1.4800	1.4800	-8.075%	8	10,613	-93.919%
2026-06-11	1.4100	1.6100	1.4000	1.6100	+17.518%	18	10,613	-94.410%
2026-06-10	1.3700	1.3700	1.3700	1.3700	-4.196%	1	10,613	-93.431%
2026-06-09	1.3300	1.4300	1.2900	1.4300	+5.926%	33	10,780	-93.706%
2026-06-08	1.3600	1.3600	1.3500	1.3500	-7.534%	20	10,769	-93.333%
2026-06-05	1.4300	1.4600	1.4300	1.4600	-2.667%	1,047	10,764	-93.836%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+5.634%	1	9,944	-94.000%
2026-06-03	1.4800	1.4800	1.4200	1.4200	-7.792%	2,104	10,768	-93.662%
2026-06-02	1.6700	1.6700	1.5400	1.5400	+1.987%	18	10,766	-94.156%
2026-06-01	1.3400	1.5100	1.3400	1.5100	-1.948%	5	10,770	-94.040%
2026-05-29	1.5400	1.5400	1.5400	1.5400	+0.654%	2	10,771	-94.156%
2026-05-28	1.5300	1.5300	1.5300	1.5300	+5.517%	8	10,773	-94.118%
2026-05-27	1.5000	1.5000	1.4500	1.4500	-2.027%	31	10,773	-93.793%
2026-05-26	1.4800	1.4800	1.4800	1.4800	+8.824%	30	10,844	-93.919%
2026-05-22	1.3500	1.3600	1.3500	1.3600	+0.741%	153	10,844	-93.382%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+2.273%	1	10,764	-93.333%
2026-05-20	1.3200	1.3200	1.3200	1.3200	+22.222%	11	10,764	-93.182%
2026-05-19	1.0900	1.0900	1.0800	1.0800	-10.744%	20	10,764	-91.667%
2026-05-18	1.2500	1.2500	1.1900	1.2100	0.000%	34	10,764	-92.562%
2026-05-15	1.2200	1.2500	1.2100	1.2100	-17.123%	78	10,764	-92.562%
2026-05-13	1.4600	1.4600	1.4600	1.4600	-2.013%	2	10,806	-93.836%
2026-05-12	1.6000	1.6000	1.4900	1.4900	-12.865%	605	10,806	-93.960%
2026-05-11	1.7100	1.7100	1.7100	1.7100	-10.000%	5	10,806	-94.737%
2026-05-08	1.9500	2.0100	1.9000	1.9000	-6.863%	74	10,323	-95.263%
2026-05-06	2.0300	2.0700	2.0300	2.0400	+23.636%	161	10,260	-95.588%
2026-05-04	1.7400	1.7400	1.6500	1.6500	-11.765%	11	10,235	-94.545%
2026-05-01	1.8800	1.8800	1.8600	1.8700	-2.604%	25	10,237	-95.187%
2026-04-30	1.9200	1.9200	1.9200	1.9200	0.000%	18	10,237	-95.313%
2026-04-29	1.9200	1.9200	1.9200	1.9200	-5.882%	1	10,252	-95.313%
2026-04-28	2.0500	2.0500	2.0400	2.0400	-0.488%	6	10,252	-95.588%
2026-04-27	2.0200	2.0500	2.0200	2.0500	-8.482%	130	10,249	-95.610%
2026-04-24	2.2400	2.2400	2.2400	2.2400	-10.757%	18	10,329	-95.982%
2026-04-17	2.5100	2.5100	2.5100	2.5100	+12.556%	30	10,329	-96.414%
2026-04-16	2.3200	2.3200	2.2200	2.2300	-10.800%	77	10,299	-95.964%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-4.215%	3,500	10,343	-96.400%
2026-04-14	2.5100	2.6100	2.4900	2.6100	+5.668%	162	6,843	-96.552%
2026-04-13	2.3300	2.4700	2.3300	2.4700	+5.106%	51	6,730	-96.356%
2026-04-10	2.3700	2.3700	2.3400	2.3500	-11.654%	21	6,726	-96.170%
2026-04-09	2.6600	2.6600	2.6600	2.6600	-3.273%	1	6,722	-96.617%
2026-04-08	2.7500	2.7500	2.7500	2.7500	+7.843%	1	6,723	-96.727%
2026-04-07	2.5000	2.5500	2.5000	2.5500	-5.556%	111	6,723	-96.471%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-5.263%	4	6,721	-96.667%
2026-04-02	2.8500	2.8500	2.8500	2.8500	+4.396%	51	6,721	-96.842%
2026-04-01	2.7300	2.7300	2.7300	2.7300	-9.901%	1	6,721	-96.703%
2026-03-31	3.0000	3.0300	3.0000	3.0300	-0.656%	2	6,722	-97.030%
2026-03-30	3.0500	3.1000	3.0500	3.0500	+13.806%	155	6,723	-97.049%
2026-03-27	2.6800	2.8000	2.6600	2.6800	-14.650%	96	6,752	-96.642%
2026-03-25	3.1000	3.1400	3.0500	3.1400	+15.867%	56	6,672	-97.134%
2026-03-24	2.9100	2.9100	2.7000	2.7100	-9.667%	28	6,712	-96.679%
2026-03-23	3.0500	3.0500	2.8600	3.0000	-3.226%	119	6,695	-97.000%
2026-03-20	3.1000	3.1000	3.1000	3.1000	-6.344%	1	6,629	-97.097%
2026-03-19	3.3200	3.3200	3.3100	3.3100	+6.774%	169	6,629	-97.281%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-6.061%	58	6,730	-97.097%
2026-03-17	3.3600	3.3600	3.3000	3.3000	-2.655%	16	6,730	-97.273%
2026-03-16	3.4000	3.4000	3.3900	3.3900	+7.278%	4	6,714	-97.345%
2026-03-13	3.1500	3.1600	3.1500	3.1600	-5.672%	50	6,712	-97.152%
2026-03-12	3.3500	3.3500	3.3500	3.3500	+1.515%	5	6,712	-97.313%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-14.729%	1	6,707	-97.273%
2026-03-06	3.8700	3.8700	3.8700	3.8700	-0.769%	62	6,707	-97.674%
2026-03-05	3.8500	3.9000	3.8500	3.9000	-10.345%	6	6,645	-97.692%
2026-03-03	4.2000	4.3500	4.2000	4.3500	-0.458%	125	6,647	-97.931%
2026-03-02	4.3700	4.3700	4.3700	4.3700	-11.717%	17	6,738	-97.941%
2026-02-27	4.9000	4.9500	4.9000	4.9500	+6.681%	156	6,721	-98.182%
2026-02-18	4.6400	4.6400	4.6400	4.6400	0.000%	60	6,697	-98.060%
2026-02-13	4.6400	4.6400	4.6400	4.6400	+4.505%	4	6,637	-98.060%
2026-02-12	4.4400	4.4400	4.4400	4.4400	+18.717%	1	6,637	-97.973%
2026-02-11	3.7400	3.7400	3.7400	3.7400	-5.316%	4	6,638	-97.594%
2026-02-10	3.9500	3.9500	3.9500	3.9500	+12.857%	10	6,638	-97.722%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-0.568%	2	6,628	-97.429%
2026-02-05	3.5200	3.5200	3.5200	3.5200	+13.548%	1	6,626	-97.443%
2026-02-04	3.1300	3.1300	3.1000	3.1000	0.000%	7	6,626	-97.097%
2026-02-03	3.0000	3.1000	3.0000	3.1000	-0.641%	1,461	6,623	-97.097%
2026-02-02	3.1200	3.1200	3.1200	3.1200	-4.000%	1	5,275	-97.115%
2026-01-30	3.2500	3.2500	3.2500	3.2500	-4.412%	6	5,274	-97.231%
2026-01-29	3.2000	3.4000	3.2000	3.4000	+1.190%	6	5,278	-97.353%
2026-01-23	3.3600	3.3600	3.3600	3.3600	+6.667%	1	5,282	-97.321%
2026-01-22	3.1500	3.1500	3.1500	3.1500	-0.943%	1	5,281	-97.143%
2026-01-21	3.1500	3.1800	3.1500	3.1800	+1.597%	80	5,280	-97.170%
2026-01-20	3.1500	3.1500	3.0800	3.1300	-16.086%	36	5,300	-97.125%
2026-01-16	3.7000	3.7300	3.7000	3.7300	-1.842%	12	5,276	-97.587%
2026-01-15	3.8800	3.8800	3.8000	3.8000	+2.703%	5	5,276	-97.632%
2026-01-14	3.7000	3.7000	3.7000	3.7000	+5.714%	2	5,275	-97.568%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+2.339%	1	5,274	-97.429%
2026-01-12	3.4200	3.4200	3.4200	3.4200	-5.000%	3	5,274	-97.368%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+5.882%	5,000	5,271	-97.500%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-10.053%	1	2,372	-97.353%
2026-01-07	3.6000	3.7900	3.6000	3.7800	+16.308%	49	2,372	-97.619%
2026-01-06	3.4000	3.4400	3.2500	3.2500	-8.451%	49	2,372	-97.231%
2026-01-05	3.4700	3.5500	3.4700	3.5500	+4.412%	5	2,332	-97.465%
2026-01-02	3.4000	3.4000	3.4000	3.4000	-2.857%	8	2,332	-97.353%
2025-12-31	3.7100	3.7100	3.5000	3.5000	-7.895%	9	2,326	-97.429%
2025-12-30	3.8400	3.8400	3.8000	3.8000	0.000%	12	2,326	-97.632%
2025-12-26	3.8800	3.8800	3.8000	3.8000	-5.000%	13	2,337	-97.632%
2025-12-24	4.0000	4.0000	3.9700	4.0000	+6.667%	21	2,323	-97.750%
2025-12-23	3.8000	3.8000	3.7500	3.7500	+0.536%	26	2,323	-97.600%
2025-12-22	3.7300	3.7500	3.6100	3.7300	-6.045%	2,110	2,303	-97.587%
2025-12-19	3.9700	3.9700	3.9700	3.9700	-4.106%	1	205	-97.733%
2025-12-18	4.1200	4.1400	4.0200	4.1400	+4.810%	10	204	-97.826%
2025-12-17	3.9800	4.0200	3.9500	3.9500	+2.332%	24	203	-97.722%
2025-12-15	3.9500	4.1000	3.8000	3.8600	+0.521%	22	180	-97.668%
2025-12-12	3.8500	3.9500	3.7500	3.8400	-12.727%	9	182	-97.656%
2025-12-11	4.5500	4.5800	4.4000	4.4000	-2.004%	3	178	-97.955%
2025-12-10	4.4500	4.4900	4.3500	4.4900	+2.045%	10	178	-97.996%
2025-12-09	4.6000	4.6000	4.4000	4.4000	+4.513%	23	176	-97.955%
2025-12-08	4.4000	4.4000	4.2100	4.2100	-7.473%	151	169	-97.862%
2025-12-05	4.6000	4.7000	4.4700	4.5500	-8.635%	42	120	-98.022%
2025-12-03	4.8500	4.9800	4.8500	4.9800	+2.680%	15	116	-98.193%
2025-12-02	4.7500	4.9000	4.7400	4.8500	-1.020%	112	115	-98.144%
2025-12-01	5.0000	5.0000	4.8600	4.9000	-12.500%	11	11	-98.163%
2025-11-25	5.6000	5.6000	5.6000	5.6000	+4.283%	2	1	-98.393%
2025-11-21	5.3700	5.3700	5.3700	5.3700	0.000%	2	2	-98.324%