Dark

TLT20261120C90
TLT Nov 20 2026 90.00 Call (TLT261120C00090000)
option OPRA

EOD

Sep 24, 2026

0.0700+16.667%(+0.0100)622

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0600	0.0700	0.0500	0.0700	+16.667%	622	36,857	0.000%
2026-09-23	0.0600	0.0700	0.0600	0.0600	-14.286%	229	36,933	+16.667%
2026-09-22	0.0900	0.0900	0.0700	0.0700	-22.222%	312	38,069	0.000%
2026-09-21	0.0900	0.0900	0.0700	0.0900	+28.571%	6,755	37,995	-22.222%
2026-09-18	0.0900	0.0900	0.0700	0.0700	-22.222%	1,428	39,299	0.000%
2026-09-17	0.1000	0.1000	0.0900	0.0900	-10.000%	849	39,391	-22.222%
2026-09-16	0.1400	0.1400	0.1000	0.1000	-16.667%	159	39,640	-30.000%
2026-09-15	0.1200	0.1300	0.1100	0.1200	-7.692%	203	39,604	-41.667%
2026-09-14	0.1100	0.1300	0.1000	0.1300	+30.000%	5,881	39,555	-46.154%
2026-09-11	0.0900	0.1000	0.0800	0.1000	0.000%	161	36,688	-30.000%
2026-09-10	0.1200	0.1200	0.1000	0.1000	-16.667%	881	36,606	-30.000%
2026-09-09	0.1700	0.1700	0.1200	0.1200	-29.412%	251	36,156	-41.667%
2026-09-08	0.1800	0.1900	0.1600	0.1700	-5.556%	222	36,089	-58.824%
2026-09-04	0.1800	0.1800	0.1700	0.1800	+12.500%	1,502	34,640	-61.111%
2026-09-03	0.1500	0.1900	0.1500	0.1600	-5.882%	60	34,640	-56.250%
2026-09-02	0.1800	0.1900	0.1700	0.1700	-10.526%	479	34,623	-58.824%
2026-09-01	0.2000	0.2000	0.1800	0.1900	+5.556%	394	34,191	-63.158%
2026-08-31	0.2000	0.2000	0.1700	0.1800	-10.000%	353	34,232	-61.111%
2026-08-28	0.2700	0.3000	0.2000	0.2000	-25.926%	133	34,035	-65.000%
2026-08-27	0.2700	0.2900	0.2700	0.2700	-3.571%	396	34,272	-74.074%
2026-08-26	0.2900	0.3100	0.2800	0.2800	-6.667%	4,937	33,981	-75.000%
2026-08-25	0.2400	0.3100	0.2200	0.3000	+50.000%	30,300	31,561	-76.667%
2026-08-24	0.1800	0.2100	0.1800	0.2000	+17.647%	257	10,946	-65.000%
2026-08-21	0.1600	0.1800	0.1600	0.1700	0.000%	24	10,829	-58.824%
2026-08-20	0.1800	0.1800	0.1600	0.1700	-10.526%	145	10,841	-58.824%
2026-08-19	0.1800	0.1900	0.1700	0.1900	+46.154%	60	10,853	-63.158%
2026-08-18	0.1200	0.1300	0.1200	0.1300	0.000%	99	10,842	-46.154%
2026-08-17	0.1200	0.1300	0.1200	0.1300	-7.143%	276	10,840	-46.154%
2026-08-14	0.1500	0.1500	0.1300	0.1400	-6.667%	266	10,825	-50.000%
2026-08-13	0.1700	0.1800	0.1500	0.1500	-6.250%	60	10,685	-53.333%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-11.111%	275	10,668	-56.250%
2026-08-11	0.1600	0.1900	0.1600	0.1800	+12.500%	221	10,765	-61.111%
2026-08-10	0.1700	0.1700	0.1600	0.1600	-15.789%	764	10,683	-56.250%
2026-08-07	0.2000	0.2000	0.1800	0.1900	0.000%	826	10,631	-63.158%
2026-08-06	0.2200	0.2300	0.1900	0.1900	-29.630%	140	10,376	-63.158%
2026-08-05	0.2600	0.2700	0.2600	0.2700	+8.000%	149	10,354	-74.074%
2026-08-04	0.2700	0.2700	0.2400	0.2500	0.000%	2,854	10,659	-72.000%
2026-08-03	0.2200	0.2500	0.2200	0.2500	+13.636%	257	11,430	-72.000%
2026-07-31	0.2300	0.2400	0.2100	0.2200	-15.385%	511	11,345	-68.182%
2026-07-30	0.2800	0.2900	0.2600	0.2600	-3.704%	156	11,522	-73.077%
2026-07-29	0.3800	0.4000	0.2700	0.2700	-34.146%	1,116	11,506	-74.074%
2026-07-28	0.3800	0.4100	0.3800	0.4100	+2.500%	94	11,975	-82.927%
2026-07-27	0.4100	0.4100	0.3800	0.4000	+5.263%	15	11,935	-82.500%
2026-07-24	0.4000	0.4100	0.3700	0.3800	-5.000%	173	11,927	-81.579%
2026-07-23	0.3600	0.4000	0.3600	0.4000	+2.564%	217	11,841	-82.500%
2026-07-22	0.4000	0.4100	0.3900	0.3900	0.000%	274	11,985	-82.051%
2026-07-21	0.3600	0.3900	0.3400	0.3900	+2.632%	290	12,002	-82.051%
2026-07-20	0.4400	0.4400	0.3700	0.3800	-17.391%	1,066	11,946	-81.579%
2026-07-17	0.5100	0.5100	0.4600	0.4600	+9.524%	63	12,299	-84.783%
2026-07-16	0.4000	0.4200	0.3900	0.4200	-4.545%	6,347	13,941	-83.333%
2026-07-15	0.4600	0.4700	0.4400	0.4400	-8.333%	35	12,051	-84.091%
2026-07-14	0.5000	0.5000	0.4700	0.4800	+2.128%	126	12,052	-85.417%
2026-07-13	0.5000	0.5000	0.4700	0.4700	-7.843%	599	12,031	-85.106%
2026-07-10	0.5200	0.5300	0.5000	0.5100	-5.556%	127	11,835	-86.275%
2026-07-09	0.5000	0.5600	0.4900	0.5400	+5.882%	87	11,845	-87.037%
2026-07-08	0.5400	0.5400	0.5000	0.5100	-10.526%	240	11,808	-86.275%
2026-07-07	0.6100	0.6200	0.5700	0.5700	-14.925%	42	11,787	-87.719%
2026-07-06	0.6700	0.6700	0.6400	0.6700	-1.471%	36	11,775	-89.552%
2026-07-02	0.6800	0.7200	0.6600	0.6800	-8.108%	78	11,720	-89.706%
2026-07-01	0.7600	0.7800	0.7200	0.7400	-14.943%	106	11,720	-90.541%
2026-06-30	1.0400	1.0400	0.8700	0.8700	-20.909%	1,024	11,657	-91.954%
2026-06-29	1.1200	1.1200	1.1000	1.1000	+0.917%	201	10,670	-93.636%
2026-06-26	1.0700	1.1000	1.0300	1.0900	-6.838%	308	10,481	-93.578%
2026-06-25	1.3000	1.3100	1.1700	1.1700	-5.645%	60	10,274	-94.017%
2026-06-24	1.1100	1.2500	1.1100	1.2400	+42.529%	735	10,260	-94.355%
2026-06-23	0.9000	0.9400	0.8700	0.8700	0.000%	268	10,058	-91.954%
2026-06-22	0.9100	0.9100	0.8500	0.8700	-14.706%	683	9,968	-91.954%
2026-06-18	1.2300	1.2300	1.0200	1.0200	0.000%	445	10,281	-93.137%
2026-06-17	1.0000	1.0200	0.9500	1.0200	+2.000%	145	10,281	-93.137%
2026-06-16	0.9300	1.0100	0.9100	1.0000	+14.943%	6,072	10,281	-93.000%
2026-06-15	0.9800	0.9800	0.8700	0.8700	-6.452%	59	4,213	-91.954%
2026-06-12	0.9500	0.9500	0.9300	0.9300	-11.429%	67	4,213	-92.473%
2026-06-11	1.0200	1.0600	1.0200	1.0500	+26.506%	24	4,213	-93.333%
2026-06-10	0.9000	0.9000	0.8200	0.8300	-6.742%	87	4,193	-91.566%
2026-06-09	0.8500	0.8900	0.8200	0.8900	+8.537%	135	4,200	-92.135%
2026-06-08	0.8600	0.8600	0.8200	0.8200	-8.889%	78	4,198	-91.463%
2026-06-05	0.7800	0.9000	0.7800	0.9000	-2.174%	7	4,174	-92.222%
2026-06-04	0.9700	0.9700	0.9200	0.9200	0.000%	256	4,170	-92.391%
2026-06-03	0.9300	0.9300	0.8800	0.9200	-5.155%	16	4,173	-92.391%
2026-06-02	1.0300	1.0300	0.9700	0.9700	+1.042%	8	4,157	-92.784%
2026-06-01	0.8900	0.9600	0.8700	0.9600	+1.053%	28	4,151	-92.708%
2026-05-29	0.9700	0.9800	0.9500	0.9500	-5.000%	42	4,166	-92.632%
2026-05-28	1.0100	1.0100	0.9800	1.0000	+6.383%	13	4,183	-93.000%
2026-05-27	0.9600	0.9600	0.9400	0.9400	-2.083%	102	4,186	-92.553%
2026-05-26	1.0100	1.0100	0.9500	0.9600	+14.286%	221	4,101	-92.708%
2026-05-22	0.8900	0.8900	0.8400	0.8400	-5.618%	17	4,105	-91.667%
2026-05-21	0.8400	0.9100	0.8400	0.8900	-1.111%	60	4,103	-92.135%
2026-05-20	0.7500	0.9100	0.7500	0.9000	+23.288%	36	4,103	-92.222%
2026-05-19	0.7500	0.7500	0.7300	0.7300	-8.750%	5	4,091	-90.411%
2026-05-18	0.8400	0.8400	0.8000	0.8000	-4.762%	207	4,091	-91.250%
2026-05-15	0.8300	0.8400	0.8100	0.8400	-16.000%	506	4,091	-91.667%
2026-05-14	1.0200	1.0300	0.9900	1.0000	+3.093%	12	4,181	-93.000%
2026-05-13	0.9600	0.9700	0.9600	0.9700	-1.020%	50	4,176	-92.784%
2026-05-12	1.0100	1.0100	0.9700	0.9800	-13.274%	260	4,176	-92.857%
2026-05-11	1.1400	1.1400	1.1100	1.1300	-12.403%	61	4,176	-93.805%
2026-05-08	1.3200	1.3200	1.2900	1.2900	+4.032%	67	4,145	-94.574%
2026-05-07	1.3200	1.3200	1.2400	1.2400	-10.145%	83	4,082	-94.355%
2026-05-06	1.3900	1.4000	1.3600	1.3800	+11.290%	157	4,111	-94.928%
2026-05-05	1.2100	1.2400	1.1800	1.2400	+5.983%	475	4,086	-94.355%
2026-05-04	1.1800	1.1800	1.1100	1.1700	-10.000%	230	4,000	-94.017%
2026-05-01	1.2500	1.3900	1.2500	1.3000	+4.000%	19	3,771	-94.615%
2026-04-30	1.2500	1.2500	1.2500	1.2500	-5.303%	1	3,771	-94.400%
2026-04-29	1.2800	1.3200	1.2700	1.3200	+1.538%	36	3,770	-94.697%
2026-04-28	1.3400	1.3400	1.3000	1.3000	-10.345%	26	3,758	-94.615%
2026-04-27	1.4400	1.4500	1.4300	1.4500	-4.605%	4	3,758	-95.172%
2026-04-24	1.5800	1.5800	1.5200	1.5200	-3.185%	66	3,758	-95.395%
2026-04-23	1.5700	1.5700	1.5700	1.5700	-6.548%	50	3,693	-95.541%
2026-04-22	1.6800	1.6800	1.6800	1.6800	+1.205%	16	3,693	-95.833%
2026-04-21	1.6600	1.6600	1.6600	1.6600	-3.488%	5	3,677	-95.783%
2026-04-17	1.7400	1.7400	1.7200	1.7200	+13.158%	26	3,677	-95.930%
2026-04-16	1.5200	1.5200	1.5200	1.5200	-14.607%	4	3,677	-95.395%
2026-04-14	1.7800	1.7800	1.7800	1.7800	+1.136%	1	3,677	-96.067%
2026-04-13	1.6500	1.7600	1.6500	1.7600	+6.667%	2	3,676	-96.023%
2026-04-10	1.6800	1.6800	1.6500	1.6500	-6.250%	16	3,675	-95.758%
2026-04-09	1.8300	1.9100	1.7600	1.7600	-12.000%	64	3,690	-96.023%
2026-04-08	2.0300	2.0300	2.0000	2.0000	+9.890%	53	3,740	-96.500%
2026-04-07	1.8200	1.8200	1.8200	1.8200	-10.345%	150	3,689	-96.154%
2026-04-02	2.0500	2.0500	2.0300	2.0300	+0.495%	151	3,413	-96.552%
2026-04-01	2.0300	2.0400	1.9400	2.0200	-8.182%	242	3,413	-96.535%
2026-03-31	2.1700	2.2000	2.1100	2.2000	-3.930%	136	3,263	-96.818%
2026-03-30	2.2900	2.2900	2.2900	2.2900	+14.500%	1	3,178	-96.943%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-9.091%	70	3,177	-96.500%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-6.383%	2	3,177	-96.818%
2026-03-25	2.3500	2.3500	2.3500	2.3500	+9.302%	10	3,177	-97.021%
2026-03-24	2.1500	2.1500	2.1500	2.1500	+1.415%	56	3,167	-96.744%
2026-03-23	2.2300	2.2800	2.1200	2.1200	-4.505%	255	3,111	-96.698%
2026-03-20	2.1700	2.2600	2.1500	2.2200	-13.953%	204	3,016	-96.847%
2026-03-19	2.5800	2.5800	2.5800	2.5800	+4.878%	20	3,146	-97.287%
2026-03-18	2.4600	2.4700	2.4500	2.4600	-1.205%	20	3,156	-97.154%
2026-03-17	2.4800	2.5400	2.4800	2.4900	-4.231%	10	3,156	-97.189%
2026-03-16	2.6000	2.6000	2.6000	2.6000	+8.787%	10	3,155	-97.308%
2026-03-13	2.4500	2.4500	2.3800	2.3900	-5.159%	67	3,155	-97.071%
2026-03-12	2.4500	2.5300	2.4500	2.5200	+1.613%	13	3,145	-97.222%
2026-03-11	2.6100	2.6100	2.4700	2.4800	-17.881%	35	3,246	-97.177%
2026-03-10	3.0200	3.0200	3.0200	3.0200	-4.732%	10	3,221	-97.682%
2026-03-09	2.8300	3.1900	2.8300	3.1700	+3.595%	37	3,221	-97.792%
2026-03-06	2.8000	3.0600	2.8000	3.0600	-4.375%	33	3,221	-97.712%
2026-03-04	3.2000	3.2500	3.2000	3.2000	-5.325%	7	3,221	-97.813%
2026-03-03	3.1700	3.3800	3.1700	3.3800	-0.588%	101	3,221	-97.929%
2026-03-02	3.5000	3.5200	3.4000	3.4000	-12.596%	529	3,234	-97.941%
2026-02-27	3.9000	3.9000	3.8900	3.8900	+9.887%	135	3,288	-98.201%
2026-02-26	3.4800	3.6000	3.4800	3.5400	-1.117%	542	3,323	-98.023%
2026-02-24	3.6000	3.6000	3.5800	3.5800	+11.875%	50	2,920	-98.045%
2026-02-20	3.4700	3.4700	3.1200	3.2000	-8.046%	431	2,920	-97.813%
2026-02-19	3.4500	3.4800	3.4500	3.4800	-4.658%	105	2,618	-97.989%
2026-02-18	3.6500	3.6500	3.6500	3.6500	-5.195%	2	2,617	-98.082%
2026-02-17	3.7200	3.8500	3.7200	3.8500	+4.054%	145	2,617	-98.182%
2026-02-13	3.7100	3.7800	3.6200	3.7000	+6.936%	170	2,702	-98.108%
2026-02-12	3.2500	3.4600	3.1300	3.4600	+13.816%	345	2,702	-97.977%
2026-02-10	3.0400	3.0400	3.0400	3.0400	+13.858%	3	2,797	-97.697%
2026-02-09	2.6700	2.6700	2.6700	2.6700	-0.743%	1	2,794	-97.378%
2026-02-06	2.6800	2.6900	2.6800	2.6900	-4.947%	300	2,793	-97.398%
2026-02-05	2.7200	2.8300	2.7200	2.8300	+23.043%	4	2,793	-97.527%
2026-02-04	2.3400	2.3400	2.3000	2.3000	-2.954%	210	2,793	-96.957%
2026-02-03	2.2400	2.3700	2.2400	2.3700	-2.066%	1,118	2,583	-97.046%
2026-02-02	2.4200	2.4200	2.4200	2.4200	-3.586%	12	1,468	-97.107%
2026-01-30	2.5100	2.5100	2.5100	2.5100	+4.149%	150	1,468	-97.211%
2026-01-29	2.4200	2.4200	2.4100	2.4100	-2.823%	400	1,318	-97.095%
2026-01-21	2.3600	2.4800	2.3300	2.4800	+4.641%	160	918	-97.177%
2026-01-20	2.3600	2.3700	2.3600	2.3700	-19.113%	11	768	-97.046%
2026-01-14	2.9400	2.9400	2.9300	2.9300	+8.922%	11	759	-97.611%
2026-01-13	2.6900	2.6900	2.6900	2.6900	0.000%	5	748	-97.398%
2026-01-12	2.6400	2.6900	2.6400	2.6900	+5.078%	236	743	-97.398%
2026-01-08	2.6100	2.6200	2.5400	2.5600	-8.571%	128	513	-97.266%
2026-01-07	2.8000	2.8000	2.8000	2.8000	+6.464%	1	410	-97.500%
2026-01-06	2.5500	2.6300	2.5000	2.6300	-1.128%	8	409	-97.338%
2026-01-05	2.7000	2.7000	2.6600	2.6600	+0.758%	3	413	-97.368%
2026-01-02	2.6600	2.6600	2.6400	2.6400	-6.383%	14	413	-97.348%
2025-12-31	2.8200	2.8200	2.8200	2.8200	-2.083%	2	409	-97.518%
2025-12-30	3.0500	3.0500	2.8800	2.8800	-1.031%	201	409	-97.569%
2025-12-26	2.9100	2.9100	2.9100	2.9100	-6.129%	1	449	-97.595%
2025-12-24	3.1000	3.1000	3.1000	3.1000	+5.442%	1	448	-97.742%
2025-12-23	2.8200	2.9400	2.8000	2.9400	+1.031%	174	448	-97.619%
2025-12-22	2.9300	2.9300	2.8200	2.9100	-1.689%	155	548	-97.595%
2025-12-19	3.0400	3.0500	2.9600	2.9600	-6.918%	406	520	-97.635%
2025-12-18	3.1600	3.2600	3.1200	3.1800	+6.000%	50	320	-97.799%
2025-12-16	2.9200	3.0900	2.9200	3.0000	+1.351%	26	322	-97.667%
2025-12-15	3.1100	3.2200	2.9600	2.9600	-0.671%	27	322	-97.635%
2025-12-12	3.1000	3.1000	2.9800	2.9800	-19.459%	117	313	-97.651%
2025-12-11	3.6700	3.7000	3.6500	3.7000	+5.714%	3	211	-98.108%
2025-12-10	3.6000	3.6300	3.5000	3.5000	-2.507%	20	211	-98.000%
2025-12-09	3.7000	3.7000	3.5000	3.5900	+1.700%	27	209	-98.050%
2025-12-08	3.3500	3.5500	3.3500	3.5300	-3.288%	151	205	-98.017%
2025-12-05	3.8000	3.8000	3.6500	3.6500	-4.450%	25	117	-98.082%
2025-12-04	3.9600	4.0400	3.8200	3.8200	-7.729%	21	115	-98.168%
2025-12-03	4.1300	4.1400	4.0400	4.1400	+5.612%	8	111	-98.309%
2025-12-02	3.8300	4.0000	3.8000	3.9200	-0.508%	27	111	-98.214%
2025-12-01	4.0500	4.1500	3.9400	3.9400	-13.216%	44	109	-98.223%
2025-11-28	4.5400	4.5400	4.5400	4.5400	+0.442%	2	71	-98.458%
2025-11-24	4.4500	4.6000	4.4000	4.5200	+6.856%	64	71	-98.451%
2025-11-21	4.4100	4.5000	4.1600	4.2300	-0.471%	88	40	-98.345%
2025-11-20	4.2000	4.2500	4.2000	4.2500	0.000%	7	0	-98.353%