Dark

TLT20261120C89
TLT Nov 20 2026 89.00 Call (TLT261120C00089000)
option OPRA

EOD

Sep 24, 2026

0.0700-12.500%(-0.0100)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0900	0.0700	0.0700	-12.500%	129	23,201	0.000%
2026-09-23	0.0800	0.0900	0.0800	0.0800	-20.000%	129	23,321	-12.500%
2026-09-22	0.1100	0.1100	0.0900	0.1000	0.000%	527	23,340	-30.000%
2026-09-21	0.1000	0.1100	0.1000	0.1000	0.000%	177	23,480	-30.000%
2026-09-18	0.1100	0.1100	0.1000	0.1000	-9.091%	16	23,436	-30.000%
2026-09-17	0.1100	0.1200	0.1100	0.1100	0.000%	52	23,435	-36.364%
2026-09-16	0.1600	0.1600	0.1100	0.1100	-26.667%	43	23,412	-36.364%
2026-09-15	0.1500	0.1500	0.1400	0.1500	0.000%	1,403	23,421	-53.333%
2026-09-14	0.1300	0.1500	0.1300	0.1500	+36.364%	80	23,653	-53.333%
2026-09-11	0.1300	0.1300	0.1000	0.1100	-15.385%	184	23,610	-36.364%
2026-09-10	0.1400	0.1500	0.1200	0.1300	-27.778%	107	23,561	-46.154%
2026-09-09	0.2100	0.2100	0.1700	0.1800	-10.000%	1,316	23,525	-61.111%
2026-09-08	0.2300	0.2300	0.2000	0.2000	-9.091%	137	22,875	-65.000%
2026-09-04	0.2200	0.2300	0.2100	0.2200	+4.762%	56	22,757	-68.182%
2026-09-03	0.2400	0.2400	0.2100	0.2100	-4.545%	4,548	22,757	-66.667%
2026-09-02	0.2200	0.2200	0.2200	0.2200	-4.348%	2	18,458	-68.182%
2026-09-01	0.2400	0.2400	0.2300	0.2300	+9.524%	151	18,492	-69.565%
2026-08-31	0.2300	0.2300	0.2100	0.2100	-19.231%	480	18,397	-66.667%
2026-08-28	0.3700	0.3700	0.2600	0.2600	-25.714%	4,105	18,053	-73.077%
2026-08-27	0.3500	0.3500	0.3500	0.3500	-5.405%	4	14,425	-80.000%
2026-08-26	0.3700	0.3900	0.3400	0.3700	+2.778%	78	14,425	-81.081%
2026-08-25	0.2900	0.3600	0.2900	0.3600	+38.462%	1,332	14,540	-80.556%
2026-08-24	0.2500	0.2700	0.2400	0.2600	+13.043%	48	13,526	-73.077%
2026-08-21	0.2100	0.2300	0.2100	0.2300	-4.167%	1,464	13,487	-69.565%
2026-08-20	0.2300	0.2400	0.2300	0.2400	-7.692%	6	12,084	-70.833%
2026-08-19	0.2400	0.2600	0.2300	0.2600	+52.941%	150	12,087	-73.077%
2026-08-18	0.1600	0.1800	0.1600	0.1700	0.000%	11	12,104	-58.824%
2026-08-17	0.1600	0.1700	0.1600	0.1700	-10.526%	11	12,108	-58.824%
2026-08-14	0.1800	0.1900	0.1800	0.1900	-13.636%	8	12,101	-63.158%
2026-08-13	0.2200	0.2400	0.2000	0.2200	+4.762%	30	12,104	-68.182%
2026-08-12	0.2100	0.2100	0.2100	0.2100	-12.500%	4	12,085	-66.667%
2026-08-11	0.2200	0.2400	0.2100	0.2400	+14.286%	217	12,084	-70.833%
2026-08-10	0.2200	0.2200	0.2100	0.2100	-16.000%	92	11,977	-66.667%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-3.846%	13	11,963	-72.000%
2026-08-06	0.3000	0.3000	0.2600	0.2600	-25.714%	57	11,960	-73.077%
2026-08-05	0.3500	0.3500	0.3300	0.3500	+6.061%	128	11,984	-80.000%
2026-08-04	0.3300	0.3400	0.3200	0.3300	+3.125%	2,300	12,077	-78.788%
2026-08-03	0.3100	0.3200	0.3000	0.3200	-3.030%	40	13,427	-78.125%
2026-07-31	0.3000	0.3300	0.2700	0.3300	-5.714%	775	13,412	-78.788%
2026-07-30	0.3600	0.3700	0.3400	0.3500	-5.405%	93	13,317	-80.000%
2026-07-29	0.5000	0.5000	0.3700	0.3700	-28.846%	53	13,293	-81.081%
2026-07-28	0.5200	0.5200	0.5100	0.5200	+4.000%	12	13,269	-86.538%
2026-07-27	0.5000	0.5000	0.4700	0.5000	+4.167%	120	13,262	-86.000%
2026-07-24	0.5000	0.5100	0.4600	0.4800	-4.000%	206	13,250	-85.417%
2026-07-23	0.4400	0.5000	0.4400	0.5000	+4.167%	188	13,261	-86.000%
2026-07-22	0.5000	0.5000	0.4800	0.4800	+2.128%	133	13,308	-85.417%
2026-07-21	0.4500	0.4800	0.4500	0.4700	-6.000%	222	13,255	-85.106%
2026-07-20	0.5000	0.5000	0.5000	0.5000	-16.667%	5	13,238	-86.000%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+13.208%	1	13,243	-88.333%
2026-07-16	0.5100	0.5400	0.5100	0.5300	-10.169%	30	13,242	-86.792%
2026-07-15	0.5700	0.6000	0.5600	0.5900	0.000%	70	13,283	-88.136%
2026-07-14	0.6000	0.6400	0.5900	0.5900	-1.667%	35	13,216	-88.136%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-9.091%	12	13,225	-88.333%
2026-07-10	0.6600	0.6600	0.6500	0.6600	-2.941%	22	13,237	-89.394%
2026-07-09	0.6600	0.6800	0.6600	0.6800	+7.937%	3	13,215	-89.706%
2026-07-08	0.6400	0.6600	0.6200	0.6300	-12.500%	439	13,214	-88.889%
2026-07-07	0.7800	0.7800	0.7200	0.7200	-16.279%	414	13,335	-90.278%
2026-07-06	0.8500	0.8600	0.8200	0.8600	-2.273%	18	13,191	-91.860%
2026-07-02	0.8900	0.8900	0.8800	0.8800	-12.000%	30	13,186	-92.045%
2026-07-01	0.9700	1.0000	0.9700	1.0000	-9.091%	34	13,186	-93.000%
2026-06-30	1.1200	1.1300	1.1000	1.1000	-21.986%	1,030	13,190	-93.636%
2026-06-29	1.4300	1.4300	1.4100	1.4100	+0.714%	201	12,220	-95.035%
2026-06-26	1.3800	1.4300	1.3800	1.4000	-5.405%	327	12,019	-95.000%
2026-06-25	1.6700	1.6900	1.4800	1.4800	-3.896%	8	11,717	-95.270%
2026-06-24	1.5000	1.5700	1.5000	1.5400	+38.739%	75	11,716	-95.455%
2026-06-23	1.1600	1.1600	1.1100	1.1100	-0.893%	204	11,664	-93.694%
2026-06-22	1.1600	1.1600	1.1100	1.1200	-24.832%	562	11,460	-93.750%
2026-06-18	1.5700	1.5700	1.4900	1.4900	+14.615%	144	10,781	-95.302%
2026-06-17	1.2900	1.3100	1.2900	1.3000	+2.362%	52	10,781	-94.615%
2026-06-16	1.2000	1.2700	1.1800	1.2700	+11.404%	10	10,781	-94.488%
2026-06-15	1.2200	1.2400	1.1400	1.1400	-3.390%	7	10,764	-93.860%
2026-06-12	1.1500	1.1800	1.1500	1.1800	-10.606%	3	10,764	-94.068%
2026-06-11	1.1400	1.3200	1.1100	1.3200	+25.714%	38	10,764	-94.697%
2026-06-10	1.0700	1.0700	1.0500	1.0500	0.000%	21	10,735	-93.333%
2026-06-09	1.0500	1.0500	1.0400	1.0500	+1.942%	12	10,715	-93.333%
2026-06-08	1.0700	1.0800	1.0300	1.0300	-11.207%	62	10,704	-93.204%
2026-06-03	1.1600	1.1600	1.1600	1.1600	-5.691%	10	10,672	-93.966%
2026-06-02	1.3200	1.3200	1.2300	1.2300	+1.653%	64	10,672	-94.309%
2026-06-01	1.2100	1.2100	1.2100	1.2100	-2.419%	1	10,631	-94.215%
2026-05-29	1.2300	1.2400	1.2300	1.2400	-1.587%	3	10,630	-94.355%
2026-05-28	1.2200	1.2600	1.2200	1.2600	+9.565%	13	10,627	-94.444%
2026-05-27	1.2100	1.2100	1.1500	1.1500	-2.542%	17	10,634	-93.913%
2026-05-26	1.2100	1.2400	1.1800	1.1800	+7.273%	217	10,634	-94.068%
2026-05-22	1.0300	1.1000	1.0300	1.1000	+1.852%	110	10,637	-93.636%
2026-05-20	0.9700	1.0800	0.9700	1.0800	+20.000%	41	10,627	-93.519%
2026-05-19	0.9000	0.9000	0.9000	0.9000	-9.091%	1	10,586	-92.222%
2026-05-18	0.9800	1.0300	0.9800	0.9900	+1.020%	12	10,586	-92.929%
2026-05-15	1.0300	1.0300	0.9700	0.9800	-19.672%	146	10,586	-92.857%
2026-05-14	1.2200	1.2200	1.2200	1.2200	+2.521%	1	10,510	-94.262%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-1.653%	10	10,509	-94.118%
2026-05-12	1.2300	1.2300	1.2100	1.2100	-12.319%	103	10,509	-94.215%
2026-05-11	1.4600	1.4600	1.3600	1.3800	-10.390%	42	10,509	-94.928%
2026-05-08	1.5900	1.5900	1.5400	1.5400	+2.667%	2	10,398	-95.455%
2026-05-07	1.6300	1.6300	1.4800	1.5000	-10.180%	23	10,398	-95.333%
2026-05-06	1.7000	1.7000	1.6700	1.6700	+17.606%	2	10,378	-95.808%
2026-05-04	1.4500	1.4500	1.4200	1.4200	-10.127%	3	10,378	-95.070%
2026-04-30	1.5800	1.5800	1.5800	1.5800	-15.508%	3	10,379	-95.570%
2026-04-23	1.9700	1.9800	1.8000	1.8700	-10.526%	44	10,376	-96.257%
2026-04-22	2.0900	2.0900	2.0900	2.0900	+6.633%	1	10,354	-96.651%
2026-04-21	1.9500	1.9600	1.9500	1.9600	-14.035%	4	10,350	-96.429%
2026-04-09	2.2800	2.2800	2.2800	2.2800	+8.057%	12	10,350	-96.930%
2026-04-07	2.1100	2.1100	2.1100	2.1100	-12.448%	2	10,350	-96.682%
2026-04-02	2.4100	2.4100	2.4100	2.4100	-0.823%	8	10,355	-97.095%
2026-04-01	2.4300	2.4300	2.4300	2.4300	-6.897%	66	10,355	-97.119%
2026-03-30	2.6100	2.6100	2.6100	2.6100	+2.756%	5	10,289	-97.318%
2026-03-26	2.5400	2.5400	2.5400	2.5400	-3.788%	8	10,291	-97.244%
2026-03-23	2.5900	2.6400	2.5900	2.6400	+5.179%	5	10,291	-97.348%
2026-03-20	2.5100	2.5100	2.5100	2.5100	-13.746%	1	10,289	-97.211%
2026-03-19	2.7600	2.9100	2.7600	2.9100	-3.000%	53	10,290	-97.595%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+2.740%	4	10,343	-97.667%
2026-03-12	2.9200	2.9200	2.9200	2.9200	+1.389%	4	10,343	-97.603%
2026-03-11	2.8800	2.8800	2.8800	2.8800	-18.873%	3	10,339	-97.569%
2026-03-09	3.3800	3.6100	3.3000	3.5500	+10.248%	15	10,336	-98.028%
2026-03-06	3.2300	3.2300	3.2200	3.2200	-3.881%	61	10,332	-97.826%
2026-03-05	3.2900	3.4000	3.2900	3.3500	-8.219%	140	10,331	-97.910%
2026-03-04	3.6500	3.6500	3.6500	3.6500	-5.195%	3	10,251	-98.082%
2026-03-03	3.5900	3.8500	3.5900	3.8500	-2.532%	10	10,248	-98.182%
2026-03-02	4.1000	4.1000	3.8500	3.9500	+1.023%	15	10,251	-98.228%
2026-02-25	3.9100	3.9100	3.9100	3.9100	-4.634%	2	10,247	-98.210%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+6.494%	1	10,247	-98.293%
2026-02-23	3.8500	3.8500	3.8500	3.8500	+4.054%	5	10,246	-98.182%
2026-02-20	3.7000	3.7000	3.7000	3.7000	-6.329%	80	10,241	-98.108%
2026-02-19	3.9500	3.9500	3.9500	3.9500	-2.469%	3	10,161	-98.228%
2026-02-18	4.0500	4.0500	4.0500	4.0500	-6.897%	5	10,161	-98.272%
2026-02-17	4.2600	4.3500	4.2600	4.3500	+4.067%	2	10,166	-98.391%
2026-02-13	4.1800	4.1800	4.1800	4.1800	+6.905%	1	10,168	-98.325%
2026-02-12	3.7500	3.9100	3.7500	3.9100	+22.188%	10,044	10,168	-98.210%
2026-02-11	3.3500	3.3500	3.2000	3.2000	-8.571%	14	132	-97.813%
2026-02-10	3.4300	3.5200	3.4300	3.5000	+12.903%	18	121	-98.000%
2026-02-09	3.0000	3.1000	3.0000	3.1000	+14.815%	2	115	-97.742%
2026-02-04	2.7000	2.7000	2.7000	2.7000	+3.053%	2	114	-97.407%
2026-02-03	2.6200	2.6200	2.6200	2.6200	-4.029%	1	114	-97.328%
2026-02-02	2.7300	2.7300	2.7300	2.7300	-5.208%	1	114	-97.436%
2026-01-30	2.8800	2.8800	2.8800	2.8800	-11.385%	1	115	-97.569%
2026-01-26	3.2500	3.2500	3.2500	3.2500	+4.839%	5	114	-97.846%
2026-01-23	3.0000	3.1000	3.0000	3.1000	+5.085%	20	114	-97.742%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+11.321%	1	132	-97.627%
2026-01-21	2.6500	2.6500	2.6500	2.6500	-1.852%	10	132	-97.358%
2026-01-20	2.6800	2.8100	2.6800	2.7000	-19.881%	14	122	-97.407%
2026-01-15	3.4500	3.4500	3.3700	3.3700	+2.121%	14	111	-97.923%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+10.000%	1	107	-97.879%
2026-01-08	2.9800	3.0000	2.9300	3.0000	-10.180%	27	106	-97.667%
2026-01-07	3.2500	3.3500	3.2500	3.3400	+16.783%	10	106	-97.904%
2026-01-06	2.8900	2.8900	2.8600	2.8600	-7.143%	2	103	-97.552%
2026-01-05	3.0500	3.1300	3.0500	3.0800	+2.667%	12	103	-97.727%
2026-01-02	3.0200	3.0200	3.0000	3.0000	-10.448%	6	103	-97.667%
2025-12-19	3.3100	3.4300	3.3100	3.3500	-2.899%	26	99	-97.910%
2025-12-16	3.3300	3.4600	3.2500	3.4500	+0.291%	18	97	-97.971%
2025-12-15	3.5500	3.6500	3.3600	3.4400	0.000%	58	100	-97.965%
2025-12-12	3.4400	3.4400	3.4400	3.4400	-15.062%	1	88	-97.965%
2025-12-11	4.0500	4.0500	4.0500	4.0500	+2.532%	1	88	-98.272%
2025-12-10	3.9500	3.9500	3.9500	3.9500	-2.228%	3	88	-98.228%
2025-12-09	3.9800	4.0500	3.9500	4.0400	-0.247%	13	85	-98.267%
2025-12-08	4.0500	4.0500	4.0500	4.0500	-0.246%	1	83	-98.272%
2025-12-05	4.2100	4.2100	4.0600	4.0600	-5.581%	11	82	-98.276%
2025-12-04	4.4500	4.4500	4.2500	4.3000	-4.656%	13	71	-98.372%
2025-12-03	4.5600	4.6000	4.5000	4.5100	+2.968%	8	60	-98.448%
2025-12-02	4.2500	4.4100	4.2500	4.3800	+0.690%	11	61	-98.402%
2025-12-01	4.4500	4.4500	4.3500	4.3500	-10.861%	10	53	-98.391%
2025-11-24	4.9500	4.9500	4.8800	4.8800	-0.408%	47	53	-98.566%
2025-11-21	4.9000	4.9000	4.7700	4.9000	+5.376%	16	11	-98.571%
2025-11-20	4.6500	4.6500	4.6500	4.6500	0.000%	5	0	-98.495%