Dark

TLT20261120C91
TLT Nov 20 2026 91.00 Call (TLT261120C00091000)
option OPRA

EOD

Sep 24, 2026

0.05000.000%(0.0000)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0500	0.0500	0.000%	35	11,708	0.000%
2026-09-23	0.0600	0.0600	0.0500	0.0500	-16.667%	11	11,733	0.000%
2026-09-22	0.0600	0.0700	0.0600	0.0600	0.000%	290	11,777	-16.667%
2026-09-21	0.0700	0.0700	0.0600	0.0600	-25.000%	175	11,953	-16.667%
2026-09-17	0.0800	0.0800	0.0800	0.0800	-11.111%	20	11,841	-37.500%
2026-09-16	0.1000	0.1000	0.0900	0.0900	0.000%	4	11,821	-44.444%
2026-09-15	0.1000	0.1000	0.0900	0.0900	-18.182%	50	11,819	-44.444%
2026-09-14	0.0800	0.1100	0.0800	0.1100	+57.143%	52	11,829	-54.545%
2026-09-11	0.0800	0.0800	0.0700	0.0700	-22.222%	103	11,828	-28.571%
2026-09-10	0.1000	0.1000	0.0800	0.0900	-18.182%	570	12,111	-44.444%
2026-09-09	0.1100	0.1200	0.1100	0.1100	-15.385%	164	11,840	-54.545%
2026-09-08	0.1400	0.1400	0.1300	0.1300	-7.143%	80	11,829	-61.538%
2026-09-04	0.1500	0.1500	0.1400	0.1400	0.000%	44	11,853	-64.286%
2026-09-03	0.1600	0.1600	0.1400	0.1400	0.000%	11	11,853	-64.286%
2026-09-02	0.1400	0.1400	0.1400	0.1400	0.000%	100	11,862	-64.286%
2026-09-01	0.1600	0.1600	0.1400	0.1400	0.000%	160	11,802	-64.286%
2026-08-31	0.1400	0.1400	0.1400	0.1400	-22.222%	15	11,693	-64.286%
2026-08-28	0.2300	0.2300	0.1700	0.1800	-21.739%	73	11,708	-72.222%
2026-08-27	0.2200	0.2400	0.2200	0.2300	-4.167%	165	11,781	-78.261%
2026-08-26	0.2300	0.2400	0.2300	0.2400	+14.286%	26	11,832	-79.167%
2026-08-25	0.2100	0.2200	0.2100	0.2100	+31.250%	65	11,834	-76.190%
2026-08-24	0.1600	0.1600	0.1500	0.1600	+6.667%	4	11,878	-68.750%
2026-08-21	0.1400	0.1500	0.1300	0.1500	+7.143%	114	11,874	-66.667%
2026-08-20	0.1400	0.1400	0.1400	0.1400	-6.667%	12	11,930	-64.286%
2026-08-19	0.1500	0.1500	0.1500	0.1500	+50.000%	3	11,932	-66.667%
2026-08-18	0.1100	0.1100	0.1000	0.1000	+11.111%	20	11,929	-50.000%
2026-08-17	0.1000	0.1000	0.0900	0.0900	-18.182%	89	11,929	-44.444%
2026-08-14	0.1100	0.1100	0.1000	0.1100	-15.385%	3	11,861	-54.545%
2026-08-13	0.1300	0.1300	0.1300	0.1300	0.000%	1	11,862	-61.538%
2026-08-12	0.1300	0.1300	0.1200	0.1300	0.000%	35	11,861	-61.538%
2026-08-11	0.1300	0.1400	0.1300	0.1300	0.000%	118	11,888	-61.538%
2026-08-10	0.1300	0.1400	0.1300	0.1300	-7.143%	99	11,775	-61.538%
2026-08-07	0.1500	0.1600	0.1400	0.1400	-12.500%	21	11,784	-64.286%
2026-08-06	0.1800	0.1800	0.1600	0.1600	-20.000%	411	11,790	-68.750%
2026-08-05	0.2100	0.2100	0.2000	0.2000	+11.111%	7	11,407	-75.000%
2026-08-03	0.1800	0.1800	0.1800	0.1800	+5.882%	80	11,403	-72.222%
2026-07-31	0.1900	0.1900	0.1700	0.1700	-22.727%	26	11,385	-70.588%
2026-07-30	0.2100	0.2200	0.2100	0.2200	-31.250%	95	11,402	-77.273%
2026-07-28	0.3200	0.3200	0.3200	0.3200	+3.226%	14	11,337	-84.375%
2026-07-27	0.3200	0.3200	0.3000	0.3100	-3.125%	23	11,327	-83.871%
2026-07-24	0.3200	0.3200	0.3200	0.3200	-3.030%	2	11,324	-84.375%
2026-07-23	0.3000	0.3300	0.3000	0.3300	0.000%	95	11,328	-84.848%
2026-07-22	0.3200	0.3300	0.3200	0.3300	+6.452%	106	11,372	-84.848%
2026-07-21	0.3000	0.3100	0.3000	0.3100	0.000%	25	11,396	-83.871%
2026-07-20	0.3200	0.3200	0.3000	0.3100	-6.061%	15	11,415	-83.871%
2026-07-16	0.3200	0.3300	0.3200	0.3300	-10.811%	37	11,413	-84.848%
2026-07-15	0.3700	0.3700	0.3700	0.3700	-7.500%	51	11,430	-86.486%
2026-07-14	0.4000	0.4000	0.4000	0.4000	+2.564%	248	12,148	-87.500%
2026-07-13	0.3900	0.4000	0.3900	0.3900	-4.878%	2,588	12,150	-87.179%
2026-07-10	0.4200	0.4200	0.4100	0.4100	-6.818%	102	13,673	-87.805%
2026-07-09	0.3900	0.4400	0.3800	0.4400	+10.000%	816	14,036	-88.636%
2026-07-08	0.4300	0.4300	0.4000	0.4000	-14.894%	200	14,535	-87.500%
2026-07-07	0.4800	0.4800	0.4600	0.4700	-9.615%	21	14,643	-89.362%
2026-07-06	0.5200	0.5200	0.5100	0.5200	-1.887%	5	14,654	-90.385%
2026-07-02	0.5300	0.5300	0.5200	0.5300	-8.621%	26	14,681	-90.566%
2026-07-01	0.5800	0.5900	0.5800	0.5800	-15.942%	9	14,681	-91.379%
2026-06-30	0.7700	0.7700	0.6900	0.6900	-17.857%	22	14,688	-92.754%
2026-06-29	0.8800	0.8800	0.8400	0.8400	+1.205%	22	14,696	-94.048%
2026-06-26	0.8000	0.8400	0.8000	0.8300	-7.778%	10	14,713	-93.976%
2026-06-25	0.9800	0.9900	0.9000	0.9000	-3.226%	30	14,719	-94.444%
2026-06-24	0.8600	0.9500	0.8600	0.9300	+32.857%	27	14,732	-94.624%
2026-06-23	0.7000	0.7000	0.7000	0.7000	+6.061%	1	14,717	-92.857%
2026-06-22	0.7000	0.7000	0.6600	0.6600	-15.385%	12	14,716	-92.424%
2026-06-18	0.9700	0.9700	0.7800	0.7800	0.000%	45	14,709	-93.590%
2026-06-17	0.7800	0.7800	0.7800	0.7800	-1.266%	23	14,709	-93.590%
2026-06-16	0.7900	0.7900	0.7800	0.7900	+12.857%	53	14,709	-93.671%
2026-06-15	0.6900	0.7000	0.6900	0.7000	-12.500%	14	14,688	-92.857%
2026-06-11	0.7000	0.8000	0.6900	0.8000	+21.212%	11	14,688	-93.750%
2026-06-10	0.6900	0.6900	0.6600	0.6600	-7.042%	3	14,685	-92.424%
2026-06-09	0.7100	0.7100	0.7100	0.7100	-2.740%	1	14,684	-92.958%
2026-06-03	0.7300	0.7300	0.7300	0.7300	-3.947%	1	14,684	-93.151%
2026-06-02	0.7600	0.7600	0.7600	0.7600	+2.703%	2	14,683	-93.421%
2026-05-29	0.7900	0.7900	0.7400	0.7400	-9.756%	80	14,681	-93.243%
2026-05-28	0.7800	0.8200	0.7700	0.8200	+7.895%	8,240	14,757	-93.902%
2026-05-27	0.7900	0.7900	0.7600	0.7600	-6.173%	4	7,003	-93.421%
2026-05-26	0.8100	0.8100	0.8100	0.8100	+12.500%	3	6,999	-93.827%
2026-05-22	0.7300	0.7300	0.7200	0.7200	+7.463%	14	6,996	-93.056%
2026-05-21	0.6800	0.6800	0.6700	0.6700	-5.634%	113	6,982	-92.537%
2026-05-20	0.6100	0.7200	0.6100	0.7100	+18.333%	102	6,982	-92.958%
2026-05-19	0.6200	0.6200	0.6000	0.6000	-13.043%	130	7,012	-91.667%
2026-05-18	0.6600	0.7000	0.6600	0.6900	-1.429%	73	7,012	-92.754%
2026-05-15	0.6900	0.7000	0.6900	0.7000	-13.580%	15	7,012	-92.857%
2026-05-14	0.8100	0.8100	0.8100	0.8100	+2.532%	2	7,105	-93.827%
2026-05-13	0.7700	0.7900	0.7700	0.7900	-2.469%	42	7,142	-93.671%
2026-05-12	0.8100	0.8100	0.8100	0.8100	-8.989%	3	7,142	-93.827%
2026-05-11	0.9100	0.9100	0.8900	0.8900	-15.238%	12	7,142	-94.382%
2026-05-08	1.0600	1.0600	1.0500	1.0500	+1.942%	3	7,140	-95.238%
2026-05-07	1.1100	1.1100	1.0300	1.0300	-8.850%	3	7,137	-95.146%
2026-05-06	1.1400	1.1400	1.1300	1.1300	+10.784%	11	7,136	-95.575%
2026-05-05	1.0200	1.0200	1.0200	1.0200	+7.368%	12	7,130	-95.098%
2026-05-04	1.0000	1.0000	0.9000	0.9500	-8.654%	221	7,122	-94.737%
2026-04-29	1.0400	1.0400	1.0300	1.0400	-6.306%	36	7,096	-95.192%
2026-04-28	1.1100	1.1100	1.1100	1.1100	-6.723%	10	7,103	-95.495%
2026-04-27	1.1500	1.1900	1.1500	1.1900	-7.031%	100	7,113	-95.798%
2026-04-24	1.2800	1.2800	1.2800	1.2800	-2.290%	2	7,021	-96.094%
2026-04-23	1.3500	1.3500	1.3000	1.3100	-2.963%	14	7,023	-96.183%
2026-04-22	1.3500	1.3500	1.3500	1.3500	-3.571%	6	7,038	-96.296%
2026-04-21	1.3700	1.4000	1.3700	1.4000	+0.719%	15	7,048	-96.429%
2026-04-20	1.4100	1.4300	1.3800	1.3900	-5.442%	71	7,048	-96.403%
2026-04-17	1.4500	1.4700	1.4500	1.4700	+8.889%	68	6,987	-96.599%
2026-04-16	1.3500	1.3500	1.3500	1.3500	-8.163%	9	6,919	-96.296%
2026-04-15	1.4700	1.4700	1.4700	1.4700	+0.685%	3	6,928	-96.599%
2026-04-14	1.4600	1.4600	1.4600	1.4600	+3.546%	3	6,931	-96.575%
2026-04-13	1.3900	1.4100	1.3900	1.4100	+3.676%	3	6,934	-96.454%
2026-04-10	1.3500	1.3700	1.3500	1.3600	-12.821%	9	6,937	-96.324%
2026-04-09	1.4400	1.5600	1.4400	1.5600	-2.500%	12	6,946	-96.795%
2026-04-08	1.7100	1.7100	1.6000	1.6000	+4.575%	2	6,946	-96.875%
2026-04-07	1.5300	1.5300	1.5200	1.5300	-5.556%	15	6,948	-96.732%
2026-04-06	1.5700	1.6600	1.5700	1.6200	-8.475%	5	6,960	-96.914%
2026-04-02	1.6000	1.7800	1.6000	1.7700	+3.509%	15	6,958	-97.175%
2026-04-01	1.7400	1.7400	1.7100	1.7100	-5.525%	11	6,958	-97.076%
2026-03-31	1.8900	1.8900	1.8100	1.8100	-7.179%	27	6,959	-97.238%
2026-03-30	1.9400	1.9600	1.9100	1.9500	+14.035%	7	6,951	-97.436%
2026-03-27	1.7300	1.8200	1.7000	1.7100	-5.525%	15	6,956	-97.076%
2026-03-26	1.9000	1.9200	1.8100	1.8100	-9.500%	5	6,969	-97.238%
2026-03-25	1.9700	2.0000	1.9700	2.0000	+14.286%	5	6,989	-97.500%
2026-03-24	1.7700	1.7700	1.7500	1.7500	-7.895%	2	6,994	-97.143%
2026-03-23	1.9000	1.9200	1.8600	1.9000	-1.042%	11	6,995	-97.368%
2026-03-20	2.0600	2.0700	1.8300	1.9200	-11.521%	3,721	7,005	-97.396%
2026-03-19	2.1000	2.1700	2.1000	2.1700	+0.930%	9	6,448	-97.696%
2026-03-18	2.1500	2.1500	2.1400	2.1500	-3.153%	6	6,453	-97.674%
2026-03-16	2.2200	2.2200	2.2200	2.2200	+5.714%	1	6,459	-97.748%
2026-03-13	2.1000	2.1000	2.1000	2.1000	-9.091%	4	6,460	-97.619%
2026-03-12	2.2500	2.3100	2.2000	2.3100	-11.154%	1,501	6,462	-97.835%
2026-03-10	2.6100	2.6100	2.6000	2.6000	-7.143%	124	5,788	-98.077%
2026-03-09	2.5000	2.8000	2.5000	2.8000	+9.375%	39	5,902	-98.214%
2026-03-05	2.4400	2.5600	2.4400	2.5600	-7.581%	3	5,935	-98.047%
2026-03-03	2.7700	2.7700	2.7700	2.7700	-7.047%	57	5,935	-98.195%
2026-03-02	3.0000	3.0100	2.9800	2.9800	-13.623%	149	5,992	-98.322%
2026-02-27	3.3000	3.4700	3.3000	3.4500	+11.290%	37	6,108	-98.551%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+4.377%	3	6,078	-98.387%
2026-02-25	3.0400	3.0400	2.9300	2.9700	-4.194%	160	5,996	-98.316%
2026-02-23	3.0500	3.1000	3.0500	3.1000	+7.639%	400	5,996	-98.387%
2026-02-20	2.8700	2.8800	2.8700	2.8800	-13.253%	30	6,284	-98.264%
2026-02-17	3.3200	3.3200	3.3200	3.3200	+22.963%	200	6,314	-98.494%
2026-02-12	2.7000	2.7000	2.7000	2.7000	-0.735%	50	6,414	-98.148%
2026-02-10	2.7200	2.7200	2.7200	2.7200	+30.769%	1	6,413	-98.162%
2026-02-04	2.0300	2.0800	2.0100	2.0800	-0.478%	505	6,413	-97.596%
2026-02-03	1.9500	2.0900	1.9500	2.0900	-4.566%	170	5,934	-97.608%
2026-01-30	2.1900	2.1900	2.1900	2.1900	-2.232%	210	5,854	-97.717%
2026-01-29	2.1000	2.2400	2.1000	2.2400	+4.186%	638	5,644	-97.768%
2026-01-28	2.1600	2.1700	2.1500	2.1500	+4.878%	380	5,222	-97.674%
2026-01-22	2.0500	2.0500	2.0500	2.0500	-0.485%	15	4,842	-97.561%
2026-01-21	2.0100	2.0700	2.0000	2.0600	-3.286%	1,085	4,827	-97.573%
2026-01-20	2.1200	2.1300	2.1200	2.1300	-9.362%	140	3,913	-97.653%
2026-01-16	2.3500	2.3500	2.3500	2.3500	-2.083%	113	3,660	-97.872%
2026-01-13	2.4000	2.4000	2.4000	2.4000	+0.418%	36	3,660	-97.917%
2026-01-12	2.3100	2.3900	2.3100	2.3900	+4.825%	30	3,660	-97.908%
2026-01-08	2.2800	2.3100	2.2500	2.2800	+4.587%	1,871	3,632	-97.807%
2026-01-06	2.2200	2.2200	2.1800	2.1800	-6.438%	4	3,167	-97.706%
2026-01-05	2.3000	2.3900	2.3000	2.3300	+1.747%	35	3,160	-97.854%
2026-01-02	2.2900	2.3100	2.2400	2.2900	-3.376%	33	3,160	-97.817%
2025-12-31	2.4000	2.5000	2.3700	2.3700	-4.435%	147	3,049	-97.890%
2025-12-30	2.4600	2.4800	2.4600	2.4800	-2.745%	20	3,049	-97.984%
2025-12-22	2.5700	2.5700	2.5000	2.5500	-10.839%	6	3,031	-98.039%
2025-12-18	2.8000	2.8800	2.7700	2.8600	+12.598%	32	3,031	-98.252%
2025-12-16	2.5400	2.6300	2.5400	2.5400	-4.151%	6	3,030	-98.031%
2025-12-15	2.7700	2.8400	2.6300	2.6500	-0.376%	52	3,030	-98.113%
2025-12-12	2.6600	2.6600	2.6600	2.6600	-15.823%	1	3,028	-98.120%
2025-12-11	3.3800	3.3900	3.1100	3.1600	+0.317%	45	3,027	-98.418%
2025-12-10	3.2500	3.2500	3.1000	3.1500	+1.286%	5	3,024	-98.413%
2025-12-09	3.2000	3.2000	3.1000	3.1100	-1.270%	4	3,020	-98.392%
2025-12-08	3.0400	3.1500	3.0400	3.1500	-7.353%	2	3,020	-98.413%
2025-12-05	3.4000	3.4000	3.4000	3.4000	-1.449%	1	3,022	-98.529%
2025-12-04	3.5900	3.5900	3.4500	3.4500	-6.757%	53	3,023	-98.551%
2025-12-03	3.6800	3.7000	3.5700	3.7000	+4.225%	70	2,972	-98.649%
2025-12-02	3.4500	3.6000	3.4500	3.5500	-1.662%	230	2,908	-98.592%
2025-12-01	3.5100	3.6200	3.5100	3.6100	-8.608%	8	2,690	-98.615%
2025-11-28	3.9500	3.9500	3.9500	3.9500	-7.925%	5	2,687	-98.734%
2025-11-26	4.0500	4.2900	3.9600	4.2900	+4.634%	262	2,439	-98.834%
2025-11-25	4.2500	4.3500	4.1000	4.1000	+1.235%	2,317	2,439	-98.780%
2025-11-24	3.9700	4.0800	3.9500	4.0500	+5.744%	33	130	-98.765%
2025-11-21	3.9800	3.9800	3.8000	3.8300	-1.795%	123	117	-98.695%
2025-11-20	3.8300	3.9000	3.8300	3.9000	0.000%	15	0	-98.718%