Dark

TLT20261120C93
TLT Nov 20 2026 93.00 Call (TLT261120C00093000)
option OPRA

EOD

Aug 4, 2026

0.1300+8.333%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1200	0.1300	0.1200	0.1300	+8.333%	11	6,266	0.000%
2026-08-03	0.1100	0.1300	0.1100	0.1200	0.000%	205	6,266	+8.333%
2026-07-31	0.1200	0.1300	0.1200	0.1200	-20.000%	266	6,164	+8.333%
2026-07-30	0.1500	0.1500	0.1400	0.1500	-31.818%	112	5,939	-13.333%
2026-07-29	0.2200	0.2200	0.2200	0.2200	+4.762%	3	5,858	-40.909%
2026-07-24	0.2100	0.2100	0.2100	0.2100	0.000%	3	5,858	-38.095%
2026-07-21	0.1900	0.2100	0.1900	0.2100	+5.000%	78	5,855	-38.095%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-20.000%	30	5,844	-35.000%
2026-07-17	0.2600	0.2600	0.2500	0.2500	+8.696%	26	5,844	-48.000%
2026-07-16	0.2200	0.2300	0.2200	0.2300	-14.815%	2	5,825	-43.478%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+3.846%	60	5,824	-51.852%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-7.143%	114	5,824	-50.000%
2026-07-10	0.2800	0.2900	0.2800	0.2800	+3.704%	5	5,839	-53.571%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-10.000%	5	5,844	-51.852%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-9.091%	1	5,839	-56.667%
2026-07-06	0.3400	0.3500	0.3300	0.3300	-5.714%	1,991	6,205	-60.606%
2026-07-02	0.3400	0.3500	0.3300	0.3500	-2.778%	417	7,757	-62.857%
2026-07-01	0.3800	0.3900	0.3600	0.3600	-14.286%	700	7,757	-63.889%
2026-06-30	0.4600	0.4600	0.4200	0.4200	-19.231%	168	8,253	-69.048%
2026-06-29	0.5200	0.5300	0.5100	0.5200	+1.961%	93	8,405	-75.000%
2026-06-26	0.5100	0.5100	0.5100	0.5100	-21.538%	6	8,388	-74.510%
2026-06-25	0.6500	0.6500	0.6500	0.6500	+6.557%	1	8,391	-80.000%
2026-06-24	0.5900	0.6100	0.5900	0.6100	+41.860%	3,000	9,899	-78.689%
2026-06-23	0.4300	0.4300	0.4300	0.4300	+10.256%	10	11,333	-69.767%
2026-06-22	0.4400	0.4400	0.3900	0.3900	-18.750%	91	11,343	-66.667%
2026-06-18	0.5800	0.5800	0.4800	0.4800	+6.667%	27	11,422	-72.917%
2026-06-17	0.4500	0.4600	0.4500	0.4500	-11.765%	15	11,422	-71.111%
2026-06-16	0.4600	0.5100	0.4600	0.5100	+13.333%	2	11,422	-74.510%
2026-06-15	0.4600	0.4600	0.4500	0.4500	-4.255%	31	11,452	-71.111%
2026-06-12	0.4700	0.4700	0.4700	0.4700	+4.444%	10	11,452	-72.340%
2026-06-11	0.4500	0.4500	0.4500	0.4500	+2.273%	2	11,452	-71.111%
2026-06-10	0.4700	0.4700	0.4400	0.4400	-6.383%	40	11,470	-70.455%
2026-06-09	0.4700	0.4700	0.4700	0.4700	+4.444%	1	11,475	-72.340%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+7.143%	12	11,474	-71.111%
2026-06-05	0.4200	0.4200	0.4200	0.4200	-10.638%	10	11,486	-69.048%
2026-06-01	0.4700	0.4700	0.4700	0.4700	-7.843%	1	11,496	-72.340%
2026-05-29	0.5000	0.5100	0.5000	0.5100	-3.774%	3	11,495	-74.510%
2026-05-28	0.5300	0.5300	0.5300	0.5300	+1.923%	201	11,494	-75.472%
2026-05-27	0.5200	0.5200	0.5200	0.5200	+6.122%	1	11,293	-75.000%
2026-05-22	0.4900	0.4900	0.4900	0.4900	+13.953%	25	11,292	-73.469%
2026-05-19	0.4600	0.4600	0.4300	0.4300	-6.522%	12	11,317	-69.767%
2026-05-18	0.4600	0.4600	0.4600	0.4600	-6.122%	3	11,317	-71.739%
2026-05-15	0.4900	0.4900	0.4900	0.4900	-9.259%	30	11,317	-73.469%
2026-05-13	0.5400	0.5400	0.5400	0.5400	+1.887%	1	11,303	-75.926%
2026-05-12	0.5300	0.5300	0.5300	0.5300	-15.873%	1	11,303	-75.472%
2026-05-11	0.6300	0.6400	0.6300	0.6300	-11.268%	7,000	11,303	-79.365%
2026-04-30	0.7100	0.7100	0.7100	0.7100	-6.579%	2	4,302	-81.690%
2026-04-29	0.7600	0.7600	0.7600	0.7600	-1.299%	11	4,308	-82.895%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-23.000%	1	4,304	-83.117%
2026-04-20	1.0000	1.0000	1.0000	1.0000	0.000%	2	4,303	-87.000%
2026-04-17	0.9500	1.0000	0.9500	1.0000	+6.383%	26	4,301	-87.000%
2026-04-16	0.9400	0.9400	0.9400	0.9400	-8.738%	1	4,275	-86.170%
2026-04-14	0.9800	1.0300	0.9800	1.0300	+6.186%	21	4,274	-87.379%
2026-04-13	0.9700	0.9700	0.9700	0.9700	+4.301%	5	4,253	-86.598%
2026-04-10	0.9200	0.9300	0.9200	0.9300	-11.429%	25	4,253	-86.022%
2026-04-09	0.9900	1.0600	0.9900	1.0500	-11.017%	13	4,258	-87.619%
2026-04-08	1.1500	1.1800	1.1500	1.1800	+11.321%	6	4,258	-88.983%
2026-04-07	1.0500	1.0600	1.0500	1.0600	-11.667%	7	4,252	-87.736%
2026-04-02	1.2000	1.2100	1.2000	1.2000	+8.108%	5	4,252	-89.167%
2026-04-01	1.1100	1.1100	1.1100	1.1100	-18.978%	3	4,252	-88.288%
2026-03-31	1.3700	1.3700	1.3700	1.3700	-4.196%	1	4,252	-90.511%
2026-03-30	1.4200	1.4300	1.4200	1.4300	+8.333%	21	4,251	-90.909%
2026-03-27	1.3200	1.3200	1.3200	1.3200	-2.941%	1	4,231	-90.152%
2026-03-24	1.3600	1.3600	1.3600	1.3600	-4.225%	1	4,231	-90.441%
2026-03-23	1.4000	1.4200	1.4000	1.4200	+0.709%	6	4,230	-90.845%
2026-03-20	1.4700	1.4700	1.4100	1.4100	-15.569%	2	4,236	-90.780%
2026-03-11	1.6500	1.6800	1.6500	1.6700	-21.226%	203	4,235	-92.216%
2026-03-09	2.0700	2.1200	2.0700	2.1200	+6.533%	5	4,335	-93.868%
2026-03-06	1.8500	1.9900	1.7900	1.9900	+6.417%	15	4,331	-93.467%
2026-03-05	1.8700	1.8700	1.8700	1.8700	-9.662%	1	4,331	-93.048%
2026-03-04	2.0700	2.0700	2.0700	2.0700	-8.000%	11	4,331	-93.720%
2026-03-03	2.2500	2.2500	2.2500	2.2500	0.000%	1	4,331	-94.222%
2026-03-02	2.2200	2.2500	2.2200	2.2500	-12.109%	4	4,330	-94.222%
2026-02-27	2.5400	2.5600	2.5400	2.5600	+15.315%	26	4,330	-94.922%
2026-02-20	2.2200	2.2200	2.2200	2.2200	-17.472%	1	4,304	-94.144%
2026-02-17	2.6900	2.6900	2.6900	2.6900	+6.324%	10	4,304	-95.167%
2026-02-13	2.5500	2.5500	2.5300	2.5300	+23.415%	20	4,274	-94.862%
2026-02-10	2.0300	2.0900	2.0300	2.0500	+31.410%	231	4,274	-93.659%
2026-02-04	1.5600	1.5600	1.5600	1.5600	-6.024%	2	4,162	-91.667%
2026-02-02	1.6600	1.6600	1.6500	1.6600	+0.606%	95	4,160	-92.169%
2026-01-29	1.6500	1.6500	1.6500	1.6500	-8.840%	1	4,065	-92.121%
2026-01-26	1.8200	1.8200	1.8100	1.8100	+8.383%	25	4,064	-92.818%
2026-01-23	1.6400	1.6700	1.6400	1.6700	+2.454%	312	4,039	-92.216%
2026-01-22	1.5200	1.6500	1.5200	1.6300	+3.822%	247	3,941	-92.025%
2026-01-21	1.5600	1.5700	1.5600	1.5700	+1.948%	4	3,896	-91.720%
2026-01-20	1.5400	1.5400	1.5400	1.5400	-20.619%	20	3,892	-91.558%
2026-01-15	2.0000	2.0000	1.9200	1.9400	+0.518%	42	3,892	-93.299%
2026-01-14	1.8400	1.9300	1.8400	1.9300	+7.222%	20	3,852	-93.264%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-3.226%	10	3,832	-92.778%
2026-01-07	1.8500	1.8600	1.8500	1.8600	+6.286%	20	3,822	-93.011%
2026-01-05	1.6900	1.7500	1.6900	1.7500	-3.315%	30	3,762	-92.571%
2025-12-31	1.8100	1.8100	1.8100	1.8100	-4.233%	10	3,762	-92.818%
2025-12-30	1.8800	1.9500	1.8700	1.8900	-4.545%	133	3,762	-93.122%
2025-12-29	1.9600	1.9900	1.9600	1.9800	-3.883%	85	3,630	-93.434%
2025-12-24	1.9900	2.0600	1.9900	2.0600	+11.957%	70	3,475	-93.689%
2025-12-23	1.8400	1.8500	1.8400	1.8400	-1.075%	415	3,475	-92.935%
2025-12-22	1.9400	1.9400	1.8600	1.8600	-6.533%	121	3,060	-93.011%
2025-12-19	2.0400	2.1100	1.9900	1.9900	-7.442%	451	2,951	-93.467%
2025-12-18	2.2100	2.2200	2.1200	2.1500	+3.365%	71	2,582	-93.953%
2025-12-17	2.0300	2.0900	2.0200	2.0800	0.000%	332	2,581	-93.750%
2025-12-16	1.9300	2.1000	1.9300	2.0800	-4.147%	280	2,257	-93.750%
2025-12-15	2.1500	2.1800	2.1400	2.1700	+2.358%	1,050	1,977	-94.009%
2025-12-12	2.1200	2.1200	2.1200	2.1200	-10.924%	370	934	-93.868%
2025-12-11	2.6100	2.6200	2.3800	2.3800	-5.179%	222	564	-94.538%
2025-12-10	2.4800	2.5600	2.4500	2.5100	+1.619%	107	376	-94.821%
2025-12-09	2.5600	2.5600	2.4500	2.4700	+0.407%	248	276	-94.737%
2025-12-08	2.3500	2.4600	2.3500	2.4600	-5.747%	8	69	-94.715%
2025-12-05	2.6600	2.7000	2.5800	2.6100	-10.000%	25	66	-95.019%
2025-12-03	2.8800	2.9700	2.8500	2.9000	+1.754%	44	65	-95.517%
2025-12-02	2.7200	2.8600	2.7200	2.8500	-13.636%	59	65	-95.439%
2025-11-25	3.4000	3.4900	3.3000	3.3000	+1.227%	25	14	-96.061%
2025-11-24	3.2500	3.3400	3.2500	3.2600	+3.822%	8	14	-96.012%
2025-11-21	3.1100	3.1800	3.0700	3.1400	0.000%	36	14	-95.860%