Dark

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

EOD

Sep 24, 2026

0.0400+33.333%(+0.0100)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0300	0.0400	+33.333%	127	6,747	0.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	-25.000%	1	6,652	+33.333%
2026-09-22	0.0400	0.0500	0.0400	0.0400	-20.000%	203	6,653	0.000%
2026-09-21	0.0500	0.0500	0.0400	0.0500	0.000%	203	6,652	-20.000%
2026-09-18	0.0400	0.0500	0.0400	0.0500	-16.667%	134	6,520	-20.000%
2026-09-17	0.0500	0.0600	0.0500	0.0600	-25.000%	63	6,500	-33.333%
2026-09-15	0.0700	0.0800	0.0700	0.0800	+33.333%	110	6,520	-50.000%
2026-09-14	0.0700	0.0700	0.0600	0.0600	-25.000%	2	6,520	-33.333%
2026-09-10	0.0800	0.0800	0.0800	0.0800	-20.000%	1	6,520	-50.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	0.000%	43	6,520	-60.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-9.091%	2	6,495	-60.000%
2026-09-02	0.1100	0.1100	0.1100	0.1100	0.000%	100	6,495	-63.636%
2026-09-01	0.1100	0.1100	0.1100	0.1100	-26.667%	221	6,595	-63.636%
2026-08-28	0.1500	0.1500	0.1500	0.1500	-6.250%	280	6,575	-73.333%
2026-08-27	0.1600	0.1600	0.1600	0.1600	-5.882%	3	6,575	-75.000%
2026-08-26	0.1700	0.1700	0.1700	0.1700	+21.429%	90	6,572	-76.471%
2026-08-25	0.1300	0.1500	0.1300	0.1400	+27.273%	7	6,572	-71.429%
2026-08-24	0.1000	0.1200	0.1000	0.1100	+10.000%	24	6,569	-63.636%
2026-08-21	0.1000	0.1000	0.1000	0.1000	+42.857%	4	6,586	-60.000%
2026-08-18	0.0700	0.0700	0.0700	0.0700	0.000%	24	6,598	-42.857%
2026-08-14	0.0700	0.0700	0.0700	0.0700	0.000%	10	6,584	-42.857%
2026-08-13	0.0700	0.0700	0.0700	0.0700	-22.222%	1	6,575	-42.857%
2026-08-11	0.0800	0.0900	0.0800	0.0900	+12.500%	379	6,575	-55.556%
2026-08-10	0.0900	0.0900	0.0800	0.0800	-11.111%	41	6,266	-50.000%
2026-08-07	0.0900	0.0900	0.0900	0.0900	-30.769%	1	6,267	-55.556%
2026-08-04	0.1200	0.1300	0.1200	0.1300	+8.333%	11	6,266	-69.231%
2026-08-03	0.1100	0.1300	0.1100	0.1200	0.000%	205	6,266	-66.667%
2026-07-31	0.1200	0.1300	0.1200	0.1200	-20.000%	266	6,164	-66.667%
2026-07-30	0.1500	0.1500	0.1400	0.1500	-31.818%	112	5,939	-73.333%
2026-07-29	0.2200	0.2200	0.2200	0.2200	+4.762%	3	5,858	-81.818%
2026-07-24	0.2100	0.2100	0.2100	0.2100	0.000%	3	5,858	-80.952%
2026-07-21	0.1900	0.2100	0.1900	0.2100	+5.000%	78	5,855	-80.952%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-20.000%	30	5,844	-80.000%
2026-07-17	0.2600	0.2600	0.2500	0.2500	+8.696%	26	5,844	-84.000%
2026-07-16	0.2200	0.2300	0.2200	0.2300	-14.815%	2	5,825	-82.609%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+3.846%	60	5,824	-85.185%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-7.143%	114	5,824	-84.615%
2026-07-10	0.2800	0.2900	0.2800	0.2800	+3.704%	5	5,839	-85.714%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-10.000%	5	5,844	-85.185%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-9.091%	1	5,839	-86.667%
2026-07-06	0.3400	0.3500	0.3300	0.3300	-5.714%	1,991	6,205	-87.879%
2026-07-02	0.3400	0.3500	0.3300	0.3500	-2.778%	417	7,757	-88.571%
2026-07-01	0.3800	0.3900	0.3600	0.3600	-14.286%	700	7,757	-88.889%
2026-06-30	0.4600	0.4600	0.4200	0.4200	-19.231%	168	8,253	-90.476%
2026-06-29	0.5200	0.5300	0.5100	0.5200	+1.961%	93	8,405	-92.308%
2026-06-26	0.5100	0.5100	0.5100	0.5100	-21.538%	6	8,388	-92.157%
2026-06-25	0.6500	0.6500	0.6500	0.6500	+6.557%	1	8,391	-93.846%
2026-06-24	0.5900	0.6100	0.5900	0.6100	+41.860%	3,000	9,899	-93.443%
2026-06-23	0.4300	0.4300	0.4300	0.4300	+10.256%	10	11,333	-90.698%
2026-06-22	0.4400	0.4400	0.3900	0.3900	-18.750%	91	11,343	-89.744%
2026-06-18	0.5800	0.5800	0.4800	0.4800	+6.667%	27	11,422	-91.667%
2026-06-17	0.4500	0.4600	0.4500	0.4500	-11.765%	15	11,422	-91.111%
2026-06-16	0.4600	0.5100	0.4600	0.5100	+13.333%	2	11,422	-92.157%
2026-06-15	0.4600	0.4600	0.4500	0.4500	-4.255%	31	11,452	-91.111%
2026-06-12	0.4700	0.4700	0.4700	0.4700	+4.444%	10	11,452	-91.489%
2026-06-11	0.4500	0.4500	0.4500	0.4500	+2.273%	2	11,452	-91.111%
2026-06-10	0.4700	0.4700	0.4400	0.4400	-6.383%	40	11,470	-90.909%
2026-06-09	0.4700	0.4700	0.4700	0.4700	+4.444%	1	11,475	-91.489%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+7.143%	12	11,474	-91.111%
2026-06-05	0.4200	0.4200	0.4200	0.4200	-10.638%	10	11,486	-90.476%
2026-06-01	0.4700	0.4700	0.4700	0.4700	-7.843%	1	11,496	-91.489%
2026-05-29	0.5000	0.5100	0.5000	0.5100	-3.774%	3	11,495	-92.157%
2026-05-28	0.5300	0.5300	0.5300	0.5300	+1.923%	201	11,494	-92.453%
2026-05-27	0.5200	0.5200	0.5200	0.5200	+6.122%	1	11,293	-92.308%
2026-05-22	0.4900	0.4900	0.4900	0.4900	+13.953%	25	11,292	-91.837%
2026-05-19	0.4600	0.4600	0.4300	0.4300	-6.522%	12	11,317	-90.698%
2026-05-18	0.4600	0.4600	0.4600	0.4600	-6.122%	3	11,317	-91.304%
2026-05-15	0.4900	0.4900	0.4900	0.4900	-9.259%	30	11,317	-91.837%
2026-05-13	0.5400	0.5400	0.5400	0.5400	+1.887%	1	11,303	-92.593%
2026-05-12	0.5300	0.5300	0.5300	0.5300	-15.873%	1	11,303	-92.453%
2026-05-11	0.6300	0.6400	0.6300	0.6300	-11.268%	7,000	11,303	-93.651%
2026-04-30	0.7100	0.7100	0.7100	0.7100	-6.579%	2	4,302	-94.366%
2026-04-29	0.7600	0.7600	0.7600	0.7600	-1.299%	11	4,308	-94.737%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-23.000%	1	4,304	-94.805%
2026-04-20	1.0000	1.0000	1.0000	1.0000	0.000%	2	4,303	-96.000%
2026-04-17	0.9500	1.0000	0.9500	1.0000	+6.383%	26	4,301	-96.000%
2026-04-16	0.9400	0.9400	0.9400	0.9400	-8.738%	1	4,275	-95.745%
2026-04-14	0.9800	1.0300	0.9800	1.0300	+6.186%	21	4,274	-96.117%
2026-04-13	0.9700	0.9700	0.9700	0.9700	+4.301%	5	4,253	-95.876%
2026-04-10	0.9200	0.9300	0.9200	0.9300	-11.429%	25	4,253	-95.699%
2026-04-09	0.9900	1.0600	0.9900	1.0500	-11.017%	13	4,258	-96.190%
2026-04-08	1.1500	1.1800	1.1500	1.1800	+11.321%	6	4,258	-96.610%
2026-04-07	1.0500	1.0600	1.0500	1.0600	-11.667%	7	4,252	-96.226%
2026-04-02	1.2000	1.2100	1.2000	1.2000	+8.108%	5	4,252	-96.667%
2026-04-01	1.1100	1.1100	1.1100	1.1100	-18.978%	3	4,252	-96.396%
2026-03-31	1.3700	1.3700	1.3700	1.3700	-4.196%	1	4,252	-97.080%
2026-03-30	1.4200	1.4300	1.4200	1.4300	+8.333%	21	4,251	-97.203%
2026-03-27	1.3200	1.3200	1.3200	1.3200	-2.941%	1	4,231	-96.970%
2026-03-24	1.3600	1.3600	1.3600	1.3600	-4.225%	1	4,231	-97.059%
2026-03-23	1.4000	1.4200	1.4000	1.4200	+0.709%	6	4,230	-97.183%
2026-03-20	1.4700	1.4700	1.4100	1.4100	-15.569%	2	4,236	-97.163%
2026-03-11	1.6500	1.6800	1.6500	1.6700	-21.226%	203	4,235	-97.605%
2026-03-09	2.0700	2.1200	2.0700	2.1200	+6.533%	5	4,335	-98.113%
2026-03-06	1.8500	1.9900	1.7900	1.9900	+6.417%	15	4,331	-97.990%
2026-03-05	1.8700	1.8700	1.8700	1.8700	-9.662%	1	4,331	-97.861%
2026-03-04	2.0700	2.0700	2.0700	2.0700	-8.000%	11	4,331	-98.068%
2026-03-03	2.2500	2.2500	2.2500	2.2500	0.000%	1	4,331	-98.222%
2026-03-02	2.2200	2.2500	2.2200	2.2500	-12.109%	4	4,330	-98.222%
2026-02-27	2.5400	2.5600	2.5400	2.5600	+15.315%	26	4,330	-98.438%
2026-02-20	2.2200	2.2200	2.2200	2.2200	-17.472%	1	4,304	-98.198%
2026-02-17	2.6900	2.6900	2.6900	2.6900	+6.324%	10	4,304	-98.513%
2026-02-13	2.5500	2.5500	2.5300	2.5300	+23.415%	20	4,274	-98.419%
2026-02-10	2.0300	2.0900	2.0300	2.0500	+31.410%	231	4,274	-98.049%
2026-02-04	1.5600	1.5600	1.5600	1.5600	-6.024%	2	4,162	-97.436%
2026-02-02	1.6600	1.6600	1.6500	1.6600	+0.606%	95	4,160	-97.590%
2026-01-29	1.6500	1.6500	1.6500	1.6500	-8.840%	1	4,065	-97.576%
2026-01-26	1.8200	1.8200	1.8100	1.8100	+8.383%	25	4,064	-97.790%
2026-01-23	1.6400	1.6700	1.6400	1.6700	+2.454%	312	4,039	-97.605%
2026-01-22	1.5200	1.6500	1.5200	1.6300	+3.822%	247	3,941	-97.546%
2026-01-21	1.5600	1.5700	1.5600	1.5700	+1.948%	4	3,896	-97.452%
2026-01-20	1.5400	1.5400	1.5400	1.5400	-20.619%	20	3,892	-97.403%
2026-01-15	2.0000	2.0000	1.9200	1.9400	+0.518%	42	3,892	-97.938%
2026-01-14	1.8400	1.9300	1.8400	1.9300	+7.222%	20	3,852	-97.927%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-3.226%	10	3,832	-97.778%
2026-01-07	1.8500	1.8600	1.8500	1.8600	+6.286%	20	3,822	-97.849%
2026-01-05	1.6900	1.7500	1.6900	1.7500	-3.315%	30	3,762	-97.714%
2025-12-31	1.8100	1.8100	1.8100	1.8100	-4.233%	10	3,762	-97.790%
2025-12-30	1.8800	1.9500	1.8700	1.8900	-4.545%	133	3,762	-97.884%
2025-12-29	1.9600	1.9900	1.9600	1.9800	-3.883%	85	3,630	-97.980%
2025-12-24	1.9900	2.0600	1.9900	2.0600	+11.957%	70	3,475	-98.058%
2025-12-23	1.8400	1.8500	1.8400	1.8400	-1.075%	415	3,475	-97.826%
2025-12-22	1.9400	1.9400	1.8600	1.8600	-6.533%	121	3,060	-97.849%
2025-12-19	2.0400	2.1100	1.9900	1.9900	-7.442%	451	2,951	-97.990%
2025-12-18	2.2100	2.2200	2.1200	2.1500	+3.365%	71	2,582	-98.140%
2025-12-17	2.0300	2.0900	2.0200	2.0800	0.000%	332	2,581	-98.077%
2025-12-16	1.9300	2.1000	1.9300	2.0800	-4.147%	280	2,257	-98.077%
2025-12-15	2.1500	2.1800	2.1400	2.1700	+2.358%	1,050	1,977	-98.157%
2025-12-12	2.1200	2.1200	2.1200	2.1200	-10.924%	370	934	-98.113%
2025-12-11	2.6100	2.6200	2.3800	2.3800	-5.179%	222	564	-98.319%
2025-12-10	2.4800	2.5600	2.4500	2.5100	+1.619%	107	376	-98.406%
2025-12-09	2.5600	2.5600	2.4500	2.4700	+0.407%	248	276	-98.381%
2025-12-08	2.3500	2.4600	2.3500	2.4600	-5.747%	8	69	-98.374%
2025-12-05	2.6600	2.7000	2.5800	2.6100	-10.000%	25	66	-98.467%
2025-12-03	2.8800	2.9700	2.8500	2.9000	+1.754%	44	65	-98.621%
2025-12-02	2.7200	2.8600	2.7200	2.8500	-13.636%	59	65	-98.596%
2025-11-25	3.4000	3.4900	3.3000	3.3000	+1.227%	25	14	-98.788%
2025-11-24	3.2500	3.3400	3.2500	3.2600	+3.822%	8	14	-98.773%
2025-11-21	3.1100	3.1800	3.0700	3.1400	0.000%	36	14	-98.726%