Dark

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

EOD

Aug 5, 2026

0.2700+8.000%(+0.0200)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2600	0.2700	0.2600	0.2700	+8.000%	149	10,354	0.000%
2026-08-04	0.2700	0.2700	0.2400	0.2500	0.000%	2,854	10,659	+8.000%
2026-08-03	0.2200	0.2500	0.2200	0.2500	+13.636%	257	11,430	+8.000%
2026-07-31	0.2300	0.2400	0.2100	0.2200	-15.385%	511	11,345	+22.727%
2026-07-30	0.2800	0.2900	0.2600	0.2600	-3.704%	156	11,522	+3.846%
2026-07-29	0.3800	0.4000	0.2700	0.2700	-34.146%	1,116	11,506	0.000%
2026-07-28	0.3800	0.4100	0.3800	0.4100	+2.500%	94	11,975	-34.146%
2026-07-27	0.4100	0.4100	0.3800	0.4000	+5.263%	15	11,935	-32.500%
2026-07-24	0.4000	0.4100	0.3700	0.3800	-5.000%	173	11,927	-28.947%
2026-07-23	0.3600	0.4000	0.3600	0.4000	+2.564%	217	11,841	-32.500%
2026-07-22	0.4000	0.4100	0.3900	0.3900	0.000%	274	11,985	-30.769%
2026-07-21	0.3600	0.3900	0.3400	0.3900	+2.632%	290	12,002	-30.769%
2026-07-20	0.4400	0.4400	0.3700	0.3800	-17.391%	1,066	11,946	-28.947%
2026-07-17	0.5100	0.5100	0.4600	0.4600	+9.524%	63	12,299	-41.304%
2026-07-16	0.4000	0.4200	0.3900	0.4200	-4.545%	6,347	13,941	-35.714%
2026-07-15	0.4600	0.4700	0.4400	0.4400	-8.333%	35	12,051	-38.636%
2026-07-14	0.5000	0.5000	0.4700	0.4800	+2.128%	126	12,052	-43.750%
2026-07-13	0.5000	0.5000	0.4700	0.4700	-7.843%	599	12,031	-42.553%
2026-07-10	0.5200	0.5300	0.5000	0.5100	-5.556%	127	11,835	-47.059%
2026-07-09	0.5000	0.5600	0.4900	0.5400	+5.882%	87	11,845	-50.000%
2026-07-08	0.5400	0.5400	0.5000	0.5100	-10.526%	240	11,808	-47.059%
2026-07-07	0.6100	0.6200	0.5700	0.5700	-14.925%	42	11,787	-52.632%
2026-07-06	0.6700	0.6700	0.6400	0.6700	-1.471%	36	11,775	-59.701%
2026-07-02	0.6800	0.7200	0.6600	0.6800	-8.108%	78	11,720	-60.294%
2026-07-01	0.7600	0.7800	0.7200	0.7400	-14.943%	106	11,720	-63.514%
2026-06-30	1.0400	1.0400	0.8700	0.8700	-20.909%	1,024	11,657	-68.966%
2026-06-29	1.1200	1.1200	1.1000	1.1000	+0.917%	201	10,670	-75.455%
2026-06-26	1.0700	1.1000	1.0300	1.0900	-6.838%	308	10,481	-75.229%
2026-06-25	1.3000	1.3100	1.1700	1.1700	-5.645%	60	10,274	-76.923%
2026-06-24	1.1100	1.2500	1.1100	1.2400	+42.529%	735	10,260	-78.226%
2026-06-23	0.9000	0.9400	0.8700	0.8700	0.000%	268	10,058	-68.966%
2026-06-22	0.9100	0.9100	0.8500	0.8700	-14.706%	683	9,968	-68.966%
2026-06-18	1.2300	1.2300	1.0200	1.0200	0.000%	445	10,281	-73.529%
2026-06-17	1.0000	1.0200	0.9500	1.0200	+2.000%	145	10,281	-73.529%
2026-06-16	0.9300	1.0100	0.9100	1.0000	+14.943%	6,072	10,281	-73.000%
2026-06-15	0.9800	0.9800	0.8700	0.8700	-6.452%	59	4,213	-68.966%
2026-06-12	0.9500	0.9500	0.9300	0.9300	-11.429%	67	4,213	-70.968%
2026-06-11	1.0200	1.0600	1.0200	1.0500	+26.506%	24	4,213	-74.286%
2026-06-10	0.9000	0.9000	0.8200	0.8300	-6.742%	87	4,193	-67.470%
2026-06-09	0.8500	0.8900	0.8200	0.8900	+8.537%	135	4,200	-69.663%
2026-06-08	0.8600	0.8600	0.8200	0.8200	-8.889%	78	4,198	-67.073%
2026-06-05	0.7800	0.9000	0.7800	0.9000	-2.174%	7	4,174	-70.000%
2026-06-04	0.9700	0.9700	0.9200	0.9200	0.000%	256	4,170	-70.652%
2026-06-03	0.9300	0.9300	0.8800	0.9200	-5.155%	16	4,173	-70.652%
2026-06-02	1.0300	1.0300	0.9700	0.9700	+1.042%	8	4,157	-72.165%
2026-06-01	0.8900	0.9600	0.8700	0.9600	+1.053%	28	4,151	-71.875%
2026-05-29	0.9700	0.9800	0.9500	0.9500	-5.000%	42	4,166	-71.579%
2026-05-28	1.0100	1.0100	0.9800	1.0000	+6.383%	13	4,183	-73.000%
2026-05-27	0.9600	0.9600	0.9400	0.9400	-2.083%	102	4,186	-71.277%
2026-05-26	1.0100	1.0100	0.9500	0.9600	+14.286%	221	4,101	-71.875%
2026-05-22	0.8900	0.8900	0.8400	0.8400	-5.618%	17	4,105	-67.857%
2026-05-21	0.8400	0.9100	0.8400	0.8900	-1.111%	60	4,103	-69.663%
2026-05-20	0.7500	0.9100	0.7500	0.9000	+23.288%	36	4,103	-70.000%
2026-05-19	0.7500	0.7500	0.7300	0.7300	-8.750%	5	4,091	-63.014%
2026-05-18	0.8400	0.8400	0.8000	0.8000	-4.762%	207	4,091	-66.250%
2026-05-15	0.8300	0.8400	0.8100	0.8400	-16.000%	506	4,091	-67.857%
2026-05-14	1.0200	1.0300	0.9900	1.0000	+3.093%	12	4,181	-73.000%
2026-05-13	0.9600	0.9700	0.9600	0.9700	-1.020%	50	4,176	-72.165%
2026-05-12	1.0100	1.0100	0.9700	0.9800	-13.274%	260	4,176	-72.449%
2026-05-11	1.1400	1.1400	1.1100	1.1300	-12.403%	61	4,176	-76.106%
2026-05-08	1.3200	1.3200	1.2900	1.2900	+4.032%	67	4,145	-79.070%
2026-05-07	1.3200	1.3200	1.2400	1.2400	-10.145%	83	4,082	-78.226%
2026-05-06	1.3900	1.4000	1.3600	1.3800	+11.290%	157	4,111	-80.435%
2026-05-05	1.2100	1.2400	1.1800	1.2400	+5.983%	475	4,086	-78.226%
2026-05-04	1.1800	1.1800	1.1100	1.1700	-10.000%	230	4,000	-76.923%
2026-05-01	1.2500	1.3900	1.2500	1.3000	+4.000%	19	3,771	-79.231%
2026-04-30	1.2500	1.2500	1.2500	1.2500	-5.303%	1	3,771	-78.400%
2026-04-29	1.2800	1.3200	1.2700	1.3200	+1.538%	36	3,770	-79.545%
2026-04-28	1.3400	1.3400	1.3000	1.3000	-10.345%	26	3,758	-79.231%
2026-04-27	1.4400	1.4500	1.4300	1.4500	-4.605%	4	3,758	-81.379%
2026-04-24	1.5800	1.5800	1.5200	1.5200	-3.185%	66	3,758	-82.237%
2026-04-23	1.5700	1.5700	1.5700	1.5700	-6.548%	50	3,693	-82.803%
2026-04-22	1.6800	1.6800	1.6800	1.6800	+1.205%	16	3,693	-83.929%
2026-04-21	1.6600	1.6600	1.6600	1.6600	-3.488%	5	3,677	-83.735%
2026-04-17	1.7400	1.7400	1.7200	1.7200	+13.158%	26	3,677	-84.302%
2026-04-16	1.5200	1.5200	1.5200	1.5200	-14.607%	4	3,677	-82.237%
2026-04-14	1.7800	1.7800	1.7800	1.7800	+1.136%	1	3,677	-84.831%
2026-04-13	1.6500	1.7600	1.6500	1.7600	+6.667%	2	3,676	-84.659%
2026-04-10	1.6800	1.6800	1.6500	1.6500	-6.250%	16	3,675	-83.636%
2026-04-09	1.8300	1.9100	1.7600	1.7600	-12.000%	64	3,690	-84.659%
2026-04-08	2.0300	2.0300	2.0000	2.0000	+9.890%	53	3,740	-86.500%
2026-04-07	1.8200	1.8200	1.8200	1.8200	-10.345%	150	3,689	-85.165%
2026-04-02	2.0500	2.0500	2.0300	2.0300	+0.495%	151	3,413	-86.700%
2026-04-01	2.0300	2.0400	1.9400	2.0200	-8.182%	242	3,413	-86.634%
2026-03-31	2.1700	2.2000	2.1100	2.2000	-3.930%	136	3,263	-87.727%
2026-03-30	2.2900	2.2900	2.2900	2.2900	+14.500%	1	3,178	-88.210%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-9.091%	70	3,177	-86.500%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-6.383%	2	3,177	-87.727%
2026-03-25	2.3500	2.3500	2.3500	2.3500	+9.302%	10	3,177	-88.511%
2026-03-24	2.1500	2.1500	2.1500	2.1500	+1.415%	56	3,167	-87.442%
2026-03-23	2.2300	2.2800	2.1200	2.1200	-4.505%	255	3,111	-87.264%
2026-03-20	2.1700	2.2600	2.1500	2.2200	-13.953%	204	3,016	-87.838%
2026-03-19	2.5800	2.5800	2.5800	2.5800	+4.878%	20	3,146	-89.535%
2026-03-18	2.4600	2.4700	2.4500	2.4600	-1.205%	20	3,156	-89.024%
2026-03-17	2.4800	2.5400	2.4800	2.4900	-4.231%	10	3,156	-89.157%
2026-03-16	2.6000	2.6000	2.6000	2.6000	+8.787%	10	3,155	-89.615%
2026-03-13	2.4500	2.4500	2.3800	2.3900	-5.159%	67	3,155	-88.703%
2026-03-12	2.4500	2.5300	2.4500	2.5200	+1.613%	13	3,145	-89.286%
2026-03-11	2.6100	2.6100	2.4700	2.4800	-17.881%	35	3,246	-89.113%
2026-03-10	3.0200	3.0200	3.0200	3.0200	-4.732%	10	3,221	-91.060%
2026-03-09	2.8300	3.1900	2.8300	3.1700	+3.595%	37	3,221	-91.483%
2026-03-06	2.8000	3.0600	2.8000	3.0600	-4.375%	33	3,221	-91.176%
2026-03-04	3.2000	3.2500	3.2000	3.2000	-5.325%	7	3,221	-91.563%
2026-03-03	3.1700	3.3800	3.1700	3.3800	-0.588%	101	3,221	-92.012%
2026-03-02	3.5000	3.5200	3.4000	3.4000	-12.596%	529	3,234	-92.059%
2026-02-27	3.9000	3.9000	3.8900	3.8900	+9.887%	135	3,288	-93.059%
2026-02-26	3.4800	3.6000	3.4800	3.5400	-1.117%	542	3,323	-92.373%
2026-02-24	3.6000	3.6000	3.5800	3.5800	+11.875%	50	2,920	-92.458%
2026-02-20	3.4700	3.4700	3.1200	3.2000	-8.046%	431	2,920	-91.563%
2026-02-19	3.4500	3.4800	3.4500	3.4800	-4.658%	105	2,618	-92.241%
2026-02-18	3.6500	3.6500	3.6500	3.6500	-5.195%	2	2,617	-92.603%
2026-02-17	3.7200	3.8500	3.7200	3.8500	+4.054%	145	2,617	-92.987%
2026-02-13	3.7100	3.7800	3.6200	3.7000	+6.936%	170	2,702	-92.703%
2026-02-12	3.2500	3.4600	3.1300	3.4600	+13.816%	345	2,702	-92.197%
2026-02-10	3.0400	3.0400	3.0400	3.0400	+13.858%	3	2,797	-91.118%
2026-02-09	2.6700	2.6700	2.6700	2.6700	-0.743%	1	2,794	-89.888%
2026-02-06	2.6800	2.6900	2.6800	2.6900	-4.947%	300	2,793	-89.963%
2026-02-05	2.7200	2.8300	2.7200	2.8300	+23.043%	4	2,793	-90.459%
2026-02-04	2.3400	2.3400	2.3000	2.3000	-2.954%	210	2,793	-88.261%
2026-02-03	2.2400	2.3700	2.2400	2.3700	-2.066%	1,118	2,583	-88.608%
2026-02-02	2.4200	2.4200	2.4200	2.4200	-3.586%	12	1,468	-88.843%
2026-01-30	2.5100	2.5100	2.5100	2.5100	+4.149%	150	1,468	-89.243%
2026-01-29	2.4200	2.4200	2.4100	2.4100	-2.823%	400	1,318	-88.797%
2026-01-21	2.3600	2.4800	2.3300	2.4800	+4.641%	160	918	-89.113%
2026-01-20	2.3600	2.3700	2.3600	2.3700	-19.113%	11	768	-88.608%
2026-01-14	2.9400	2.9400	2.9300	2.9300	+8.922%	11	759	-90.785%
2026-01-13	2.6900	2.6900	2.6900	2.6900	0.000%	5	748	-89.963%
2026-01-12	2.6400	2.6900	2.6400	2.6900	+5.078%	236	743	-89.963%
2026-01-08	2.6100	2.6200	2.5400	2.5600	-8.571%	128	513	-89.453%
2026-01-07	2.8000	2.8000	2.8000	2.8000	+6.464%	1	410	-90.357%
2026-01-06	2.5500	2.6300	2.5000	2.6300	-1.128%	8	409	-89.734%
2026-01-05	2.7000	2.7000	2.6600	2.6600	+0.758%	3	413	-89.850%
2026-01-02	2.6600	2.6600	2.6400	2.6400	-6.383%	14	413	-89.773%
2025-12-31	2.8200	2.8200	2.8200	2.8200	-2.083%	2	409	-90.426%
2025-12-30	3.0500	3.0500	2.8800	2.8800	-1.031%	201	409	-90.625%
2025-12-26	2.9100	2.9100	2.9100	2.9100	-6.129%	1	449	-90.722%
2025-12-24	3.1000	3.1000	3.1000	3.1000	+5.442%	1	448	-91.290%
2025-12-23	2.8200	2.9400	2.8000	2.9400	+1.031%	174	448	-90.816%
2025-12-22	2.9300	2.9300	2.8200	2.9100	-1.689%	155	548	-90.722%
2025-12-19	3.0400	3.0500	2.9600	2.9600	-6.918%	406	520	-90.878%
2025-12-18	3.1600	3.2600	3.1200	3.1800	+6.000%	50	320	-91.509%
2025-12-16	2.9200	3.0900	2.9200	3.0000	+1.351%	26	322	-91.000%
2025-12-15	3.1100	3.2200	2.9600	2.9600	-0.671%	27	322	-90.878%
2025-12-12	3.1000	3.1000	2.9800	2.9800	-19.459%	117	313	-90.940%
2025-12-11	3.6700	3.7000	3.6500	3.7000	+5.714%	3	211	-92.703%
2025-12-10	3.6000	3.6300	3.5000	3.5000	-2.507%	20	211	-92.286%
2025-12-09	3.7000	3.7000	3.5000	3.5900	+1.700%	27	209	-92.479%
2025-12-08	3.3500	3.5500	3.3500	3.5300	-3.288%	151	205	-92.351%
2025-12-05	3.8000	3.8000	3.6500	3.6500	-4.450%	25	117	-92.603%
2025-12-04	3.9600	4.0400	3.8200	3.8200	-7.729%	21	115	-92.932%
2025-12-03	4.1300	4.1400	4.0400	4.1400	+5.612%	8	111	-93.478%
2025-12-02	3.8300	4.0000	3.8000	3.9200	-0.508%	27	111	-93.112%
2025-12-01	4.0500	4.1500	3.9400	3.9400	-13.216%	44	109	-93.147%
2025-11-28	4.5400	4.5400	4.5400	4.5400	+0.442%	2	71	-94.053%
2025-11-24	4.4500	4.6000	4.4000	4.5200	+6.856%	64	71	-94.027%
2025-11-21	4.4100	4.5000	4.1600	4.2300	-0.471%	88	40	-93.617%
2025-11-20	4.2000	4.2500	4.2000	4.2500	0.000%	7	0	-93.647%