Dark

TLT20261120C92
TLT Nov 20 2026 92.00 Call (TLT261120C00092000)
option OPRA

EOD

Sep 24, 2026

0.0400-20.000%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0400	0.0400	-20.000%	21	22,196	0.000%
2026-09-23	0.0400	0.0500	0.0400	0.0500	0.000%	12	22,190	-20.000%
2026-09-22	0.0600	0.0600	0.0500	0.0500	0.000%	100	22,194	-20.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-16.667%	1	22,204	-20.000%
2026-09-18	0.0600	0.0600	0.0600	0.0600	-14.286%	33	22,203	-33.333%
2026-09-17	0.0600	0.0700	0.0500	0.0700	-12.500%	250	22,220	-42.857%
2026-09-16	0.0800	0.0800	0.0800	0.0800	0.000%	2	22,103	-50.000%
2026-09-15	0.0800	0.0900	0.0800	0.0800	0.000%	202	22,103	-50.000%
2026-09-14	0.0800	0.0800	0.0700	0.0800	+14.286%	15	22,080	-50.000%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-12.500%	3	22,081	-42.857%
2026-09-10	0.0800	0.0800	0.0600	0.0800	-27.273%	86	22,084	-50.000%
2026-09-08	0.1200	0.1200	0.1100	0.1100	-8.333%	61	22,164	-63.636%
2026-09-04	0.1200	0.1200	0.1200	0.1200	-7.692%	8	22,159	-66.667%
2026-09-03	0.1200	0.1300	0.1200	0.1300	+8.333%	20	22,159	-69.231%
2026-09-02	0.1200	0.1300	0.1200	0.1200	-7.692%	25	22,158	-66.667%
2026-09-01	0.1300	0.1300	0.1300	0.1300	+8.333%	200	22,138	-69.231%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-36.842%	3	22,138	-66.667%
2026-08-28	0.1900	0.1900	0.1900	0.1900	+5.556%	4	22,138	-78.947%
2026-08-27	0.1800	0.1800	0.1800	0.1800	0.000%	1	22,142	-77.778%
2026-08-26	0.1900	0.1900	0.1800	0.1800	-5.263%	11	22,143	-77.778%
2026-08-25	0.1500	0.1900	0.1500	0.1900	+46.154%	81	22,192	-78.947%
2026-08-24	0.1200	0.1300	0.1200	0.1300	+8.333%	32	22,208	-69.231%
2026-08-19	0.1100	0.1200	0.1100	0.1200	+33.333%	24	22,183	-66.667%
2026-08-18	0.0800	0.1000	0.0800	0.0900	+12.500%	22	22,109	-55.556%
2026-08-17	0.0800	0.0800	0.0700	0.0800	-11.111%	75	22,098	-50.000%
2026-08-14	0.0900	0.0900	0.0800	0.0900	-18.182%	14	22,032	-55.556%
2026-08-12	0.1000	0.1100	0.1000	0.1100	+10.000%	10	22,033	-63.636%
2026-08-11	0.1000	0.1100	0.1000	0.1000	0.000%	132	22,025	-60.000%
2026-08-10	0.1100	0.1100	0.1000	0.1000	-16.667%	7	21,904	-60.000%
2026-08-07	0.1100	0.1200	0.1100	0.1200	0.000%	2	21,898	-66.667%
2026-08-06	0.1300	0.1300	0.1200	0.1200	-25.000%	340	21,898	-66.667%
2026-08-05	0.1600	0.1600	0.1600	0.1600	+6.667%	5	21,752	-75.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	0.000%	2	21,753	-73.333%
2026-07-31	0.1500	0.1500	0.1400	0.1500	-6.250%	5	21,751	-73.333%
2026-07-30	0.1700	0.1700	0.1600	0.1600	-38.462%	3,698	22,930	-75.000%
2026-07-28	0.2600	0.2600	0.2600	0.2600	+4.000%	5	24,163	-84.615%
2026-07-27	0.2600	0.2600	0.2500	0.2500	0.000%	7	24,163	-84.000%
2026-07-24	0.2500	0.2600	0.2500	0.2500	+4.167%	35	24,161	-84.000%
2026-07-23	0.2400	0.2400	0.2400	0.2400	-11.111%	2	24,132	-83.333%
2026-07-22	0.2700	0.2700	0.2700	0.2700	+3.846%	1	24,131	-85.185%
2026-07-20	0.2700	0.2700	0.2600	0.2600	-13.333%	7	24,133	-84.615%
2026-07-17	0.3000	0.3300	0.2900	0.3000	+11.111%	44	24,136	-86.667%
2026-07-16	0.2600	0.2700	0.2500	0.2700	-10.000%	76	24,162	-85.185%
2026-07-15	0.3000	0.3000	0.2900	0.3000	-3.226%	52	24,158	-86.667%
2026-07-14	0.3200	0.3200	0.3100	0.3100	0.000%	29	24,159	-87.097%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-13.889%	1	24,160	-87.097%
2026-07-09	0.3400	0.3600	0.3300	0.3600	+9.091%	363	24,161	-88.889%
2026-07-08	0.3500	0.3500	0.3200	0.3300	-13.158%	414	24,318	-87.879%
2026-07-07	0.3900	0.3900	0.3700	0.3800	-11.628%	2,754	24,570	-89.474%
2026-07-06	0.4100	0.4300	0.4000	0.4300	+4.878%	1,134	26,117	-90.698%
2026-07-02	0.4100	0.4200	0.4100	0.4100	-6.818%	210	26,492	-90.244%
2026-07-01	0.4500	0.4500	0.4400	0.4400	-24.138%	3	26,492	-90.909%
2026-06-30	0.5800	0.5800	0.5800	0.5800	-7.937%	30	26,493	-93.103%
2026-06-26	0.6300	0.6300	0.6300	0.6300	-8.696%	2	26,523	-93.651%
2026-06-25	0.8000	0.8000	0.6900	0.6900	-8.000%	329	26,522	-94.203%
2026-06-24	0.7500	0.7600	0.7400	0.7500	+33.929%	129	26,843	-94.667%
2026-06-23	0.5600	0.5600	0.5600	0.5600	+12.000%	2	26,816	-92.857%
2026-06-22	0.5500	0.5600	0.5000	0.5000	-18.033%	132	26,817	-92.000%
2026-06-18	0.7100	0.7100	0.6100	0.6100	-1.613%	101	26,766	-93.443%
2026-06-17	0.6000	0.6200	0.5900	0.6200	0.000%	701	26,766	-93.548%
2026-06-16	0.5800	0.6200	0.5800	0.6200	+5.085%	6	26,766	-93.548%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-9.231%	300	26,465	-93.220%
2026-06-11	0.6500	0.6500	0.6500	0.6500	+12.069%	3	26,465	-93.846%
2026-06-10	0.5800	0.5800	0.5800	0.5800	+7.407%	10	26,462	-93.103%
2026-06-09	0.5400	0.5400	0.5400	0.5400	-5.263%	5	26,462	-92.593%
2026-06-04	0.6100	0.6200	0.5700	0.5700	-3.390%	54	26,462	-92.982%
2026-06-03	0.5900	0.5900	0.5900	0.5900	-7.813%	10	26,487	-93.220%
2026-06-02	0.6400	0.6400	0.6400	0.6400	+14.286%	3	26,496	-93.750%
2026-06-01	0.5600	0.5600	0.5600	0.5600	-12.500%	20	26,499	-92.857%
2026-05-27	0.6400	0.6400	0.6400	0.6400	+1.587%	200	26,519	-93.750%
2026-05-26	0.6700	0.6800	0.6300	0.6300	+3.279%	131	26,506	-93.651%
2026-05-22	0.5900	0.6100	0.5600	0.6100	0.000%	285	26,478	-93.443%
2026-05-20	0.6200	0.6200	0.6100	0.6100	+12.963%	22	26,269	-93.443%
2026-05-19	0.5400	0.5500	0.5000	0.5400	0.000%	78	26,285	-92.593%
2026-05-18	0.5400	0.5400	0.5400	0.5400	-10.000%	3	26,285	-92.593%
2026-05-15	0.5600	0.6000	0.5600	0.6000	-6.250%	130	26,285	-93.333%
2026-05-13	0.6400	0.6600	0.6400	0.6400	0.000%	14	26,202	-93.750%
2026-05-12	0.6600	0.6600	0.6400	0.6400	-16.883%	6	26,202	-93.750%
2026-05-11	0.7700	0.7700	0.7700	0.7700	-8.333%	70	26,202	-94.805%
2026-05-08	0.8900	0.8900	0.8300	0.8400	-1.176%	20	26,129	-95.238%
2026-05-07	0.8400	0.8500	0.8400	0.8500	-8.602%	6	26,121	-95.294%
2026-05-06	0.9500	0.9500	0.9200	0.9300	+12.048%	181	26,118	-95.699%
2026-05-05	0.8300	0.8300	0.8300	0.8300	+5.063%	2	26,045	-95.181%
2026-05-04	0.8300	0.8300	0.7700	0.7900	-11.236%	180	26,044	-94.937%
2026-05-01	0.8900	0.8900	0.8900	0.8900	+11.250%	15	25,930	-95.506%
2026-04-30	0.8500	0.8500	0.8000	0.8000	-10.112%	19	25,930	-95.000%
2026-04-29	0.8800	0.9000	0.8400	0.8900	-8.247%	111	25,926	-95.506%
2026-04-28	0.9200	0.9700	0.8700	0.9700	+5.435%	69	25,880	-95.876%
2026-04-27	0.9400	0.9400	0.9100	0.9200	-13.208%	35	25,927	-95.652%
2026-04-24	1.0000	1.0600	0.9900	1.0600	0.000%	30	25,950	-96.226%
2026-04-23	1.0900	1.0900	1.0500	1.0600	-3.636%	13	25,936	-96.226%
2026-04-22	1.1800	1.1800	1.1000	1.1000	-4.348%	4	25,933	-96.364%
2026-04-20	1.1500	1.1600	1.1500	1.1500	-3.361%	5	25,933	-96.522%
2026-04-17	1.1900	1.1900	1.1900	1.1900	+7.207%	10	25,933	-96.639%
2026-04-16	1.1100	1.1100	1.1100	1.1100	-5.932%	50	25,923	-96.396%
2026-04-15	1.2200	1.2200	1.1800	1.1800	-4.839%	3	25,923	-96.610%
2026-04-14	1.2100	1.2400	1.2100	1.2400	+6.897%	252	25,924	-96.774%
2026-04-13	1.1300	1.1700	1.1100	1.1600	+4.505%	509	25,871	-96.552%
2026-04-10	1.1100	1.1100	1.1100	1.1100	-6.723%	7	25,404	-96.396%
2026-04-09	1.2000	1.2800	1.1600	1.1900	-16.197%	133	25,404	-96.639%
2026-04-08	1.4100	1.4200	1.4100	1.4200	+9.231%	6	25,343	-97.183%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-4.412%	10	25,337	-96.923%
2026-04-06	1.3800	1.3800	1.3600	1.3600	-3.546%	25	25,327	-97.059%
2026-04-02	1.4100	1.4100	1.4100	1.4100	-5.369%	150	25,177	-97.163%
2026-03-27	1.4900	1.4900	1.4900	1.4900	-4.487%	2	25,177	-97.315%
2026-03-26	1.6200	1.6200	1.5600	1.5600	-9.302%	14	25,178	-97.436%
2026-03-25	1.7200	1.7200	1.7200	1.7200	+8.861%	1	25,178	-97.674%
2026-03-23	1.7000	1.7000	1.5700	1.5800	-1.863%	83	25,177	-97.468%
2026-03-20	1.6300	1.6300	1.6100	1.6100	-14.362%	2	25,239	-97.516%
2026-03-17	1.8700	1.8800	1.8700	1.8800	+2.174%	6	25,245	-97.872%
2026-03-13	1.9000	1.9000	1.8400	1.8400	-9.360%	54	25,240	-97.826%
2026-03-12	1.9700	2.0300	1.9700	2.0300	+2.525%	400	25,266	-98.030%
2026-03-11	1.9200	1.9800	1.9000	1.9800	-12.775%	20	25,546	-97.980%
2026-03-10	2.2700	2.2700	2.2700	2.2700	-1.732%	30	25,534	-98.238%
2026-03-09	2.3100	2.3100	2.3100	2.3100	+2.667%	230	25,504	-98.268%
2026-03-06	2.1000	2.3600	2.1000	2.2500	-0.881%	12	25,504	-98.222%
2026-03-05	2.1300	2.2700	2.1200	2.2700	-5.417%	92	25,498	-98.238%
2026-03-04	2.4600	2.4600	2.4000	2.4000	-6.250%	11	25,494	-98.333%
2026-03-03	2.5800	2.5800	2.5600	2.5600	0.000%	127	25,489	-98.438%
2026-03-02	2.5600	2.5700	2.5000	2.5600	-13.805%	215	25,586	-98.438%
2026-02-27	2.9000	2.9900	2.9000	2.9700	+10.000%	277	25,586	-98.653%
2026-02-26	2.6600	2.7000	2.6600	2.7000	+5.058%	30	25,828	-98.519%
2026-02-25	2.6500	2.6500	2.5500	2.5700	-4.815%	5,233	25,813	-98.444%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-1.818%	370	25,813	-98.519%
2026-02-23	2.7500	2.7500	2.7500	2.7500	+9.562%	4	25,813	-98.545%
2026-02-20	2.6700	2.6700	2.4300	2.5100	-7.037%	9	25,813	-98.406%
2026-02-18	2.8800	2.8800	2.7000	2.7000	-8.163%	47	25,810	-98.519%
2026-02-17	3.1000	3.1000	2.9400	2.9400	+2.439%	836	25,804	-98.639%
2026-02-13	2.8700	2.8700	2.8300	2.8700	+31.651%	1,000	25,092	-98.606%
2026-02-11	2.2900	2.2900	2.1700	2.1800	-8.017%	15	25,270	-98.165%
2026-02-10	2.3700	2.3700	2.3700	2.3700	+16.749%	1	25,268	-98.312%
2026-02-06	2.0500	2.0500	2.0300	2.0300	+3.571%	6	25,267	-98.030%
2026-02-05	1.9000	1.9700	1.8500	1.9600	+7.692%	379	25,261	-97.959%
2026-02-03	1.8100	1.8200	1.8100	1.8200	+1.111%	21,010	25,056	-97.802%
2026-02-02	1.9000	1.9000	1.8000	1.8000	-6.736%	165	8,791	-97.778%
2026-01-30	1.9300	1.9300	1.9300	1.9300	-3.015%	15	8,641	-97.927%
2026-01-29	1.9600	1.9900	1.9600	1.9900	+6.417%	35	8,641	-97.990%
2026-01-28	1.8600	1.8700	1.8600	1.8700	-3.109%	170	8,626	-97.861%
2026-01-23	1.9300	1.9300	1.9300	1.9300	+10.286%	20	8,456	-97.927%
2026-01-21	1.7500	1.7500	1.7500	1.7500	-1.685%	74	8,436	-97.714%
2026-01-20	1.7600	1.7800	1.7600	1.7800	-16.822%	11	8,362	-97.753%
2026-01-16	2.1200	2.1400	2.1200	2.1400	-4.889%	75	8,319	-98.131%
2026-01-15	2.2800	2.2800	2.2500	2.2500	+1.351%	3	8,319	-98.222%
2026-01-14	2.2100	2.2200	2.2100	2.2200	+11.000%	2	8,319	-98.198%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-1.478%	3	8,319	-98.000%
2026-01-12	1.9300	2.0300	1.9300	2.0300	+7.979%	70	8,317	-98.030%
2026-01-09	1.9000	1.9100	1.8800	1.8800	-4.569%	690	8,264	-97.872%
2026-01-08	1.9700	1.9700	1.9700	1.9700	-9.217%	2	7,892	-97.970%
2026-01-07	2.0700	2.2000	2.0700	2.1700	+15.426%	43	7,890	-98.157%
2026-01-06	1.8800	1.9500	1.8600	1.8800	-6.000%	52	7,890	-97.872%
2026-01-05	1.9600	2.0300	1.9600	2.0000	+3.093%	9	7,881	-98.000%
2026-01-02	1.9400	1.9500	1.9300	1.9400	-5.366%	22	7,881	-97.938%
2025-12-31	2.1700	2.1700	2.0100	2.0500	-4.651%	770	7,491	-98.049%
2025-12-30	2.2000	2.2000	2.1300	2.1500	-6.522%	466	7,491	-98.140%
2025-12-29	2.2600	2.3000	2.2500	2.3000	+5.505%	261	7,031	-98.261%
2025-12-26	2.1800	2.1800	2.1800	2.1800	-6.838%	97	6,857	-98.165%
2025-12-24	2.2600	2.3400	2.2600	2.3400	+4.933%	30	6,896	-98.291%
2025-12-23	2.1500	2.2500	2.1100	2.2300	+0.905%	486	6,896	-98.206%
2025-12-22	2.2600	2.3000	2.1500	2.2100	-3.913%	273	6,515	-98.190%
2025-12-19	2.4100	2.4100	2.2900	2.3000	-9.091%	13	6,377	-98.261%
2025-12-18	2.4400	2.5300	2.4400	2.5300	+5.858%	24	6,377	-98.419%
2025-12-17	2.3300	2.3900	2.3300	2.3900	-0.417%	400	6,378	-98.326%
2025-12-16	2.2100	2.4000	2.2100	2.4000	+2.128%	161	5,978	-98.333%
2025-12-15	2.4600	2.5100	2.3100	2.3500	+0.427%	189	5,845	-98.298%
2025-12-12	2.4100	2.4300	2.3300	2.3400	-16.429%	653	5,676	-98.291%
2025-12-11	2.9800	2.9800	2.7800	2.8000	+1.083%	24	5,284	-98.571%
2025-12-10	2.7700	2.7700	2.7700	2.7700	-2.120%	4	5,276	-98.556%
2025-12-09	2.9200	2.9200	2.8300	2.8300	+3.285%	14	5,274	-98.587%
2025-12-08	2.7500	2.7500	2.6800	2.7400	-7.119%	12	5,264	-98.540%
2025-12-05	2.9500	2.9500	2.9500	2.9500	-4.531%	14	5,263	-98.644%
2025-12-04	3.1500	3.1500	3.0800	3.0900	-6.928%	7	5,253	-98.706%
2025-12-03	3.2100	3.3200	3.2100	3.3200	+3.750%	12	5,246	-98.795%
2025-12-02	3.0500	3.2500	3.0500	3.2000	+0.946%	131	5,248	-98.750%
2025-12-01	3.1700	3.1700	3.1700	3.1700	-15.915%	1	5,155	-98.738%
2025-11-28	3.7700	3.7700	3.7700	3.7700	+3.288%	1	5,154	-98.939%
2025-11-26	3.6600	3.7400	3.5000	3.6500	-1.351%	18	5,149	-98.904%
2025-11-25	3.7000	3.7000	3.7000	3.7000	+1.370%	5	5,149	-98.919%
2025-11-24	3.5500	3.6900	3.5500	3.6500	+2.817%	32	5,144	-98.904%
2025-11-21	3.5400	3.5800	3.4500	3.5500	0.000%	5,162	5,138	-98.873%