Dark

TLT20261120C94
TLT Nov 20 2026 94.00 Call (TLT261120C00094000)
option OPRA

EOD

Sep 23, 2026

0.0400+33.333%(+0.0100)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0400	0.0400	0.0300	0.0400	+33.333%	350	3,158	0.000%
2026-09-22	0.0400	0.0400	0.0300	0.0300	0.000%	329	3,203	+33.333%
2026-09-21	0.0400	0.0500	0.0300	0.0300	-40.000%	126	3,190	+33.333%
2026-09-18	0.0300	0.0500	0.0300	0.0500	0.000%	200	3,188	-20.000%
2026-09-17	0.0400	0.0500	0.0400	0.0500	-28.571%	363	3,188	-20.000%
2026-09-16	0.0600	0.0700	0.0600	0.0700	+40.000%	76	3,076	-42.857%
2026-09-11	0.0500	0.0500	0.0500	0.0500	0.000%	92	3,094	-20.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-28.571%	11	3,111	-20.000%
2026-09-09	0.0900	0.0900	0.0700	0.0700	-22.222%	328	3,112	-42.857%
2026-09-02	0.0900	0.0900	0.0800	0.0900	0.000%	203	3,188	-55.556%
2026-09-01	0.0900	0.0900	0.0900	0.0900	0.000%	22	3,000	-55.556%
2026-08-31	0.0900	0.0900	0.0900	0.0900	-25.000%	11	3,000	-55.556%
2026-08-28	0.1200	0.1200	0.1200	0.1200	-7.692%	9	2,998	-66.667%
2026-08-27	0.1300	0.1300	0.1300	0.1300	+8.333%	3	2,998	-69.231%
2026-08-26	0.1300	0.1300	0.1200	0.1200	0.000%	74	2,996	-66.667%
2026-08-25	0.1200	0.1200	0.1200	0.1200	+20.000%	2	2,923	-66.667%
2026-08-24	0.1000	0.1000	0.0900	0.1000	+11.111%	24	2,923	-60.000%
2026-08-20	0.0900	0.0900	0.0900	0.0900	+12.500%	9	2,944	-55.556%
2026-08-19	0.0800	0.0800	0.0800	0.0800	+33.333%	1	2,953	-50.000%
2026-08-18	0.0600	0.0700	0.0500	0.0600	+20.000%	80	2,952	-33.333%
2026-08-14	0.0500	0.0600	0.0500	0.0500	-28.571%	44	2,935	-20.000%
2026-08-13	0.0700	0.0800	0.0700	0.0700	0.000%	17	2,928	-42.857%
2026-08-11	0.0800	0.0800	0.0700	0.0700	0.000%	3	2,923	-42.857%
2026-08-10	0.0700	0.0700	0.0700	0.0700	0.000%	61	2,826	-42.857%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-22.222%	1	2,789	-42.857%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-10.000%	1,160	2,789	-55.556%
2026-08-04	0.1100	0.1100	0.1000	0.1000	0.000%	10	1,828	-60.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,822	-60.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-16.667%	37	1,822	-60.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	-33.333%	118	1,810	-66.667%
2026-07-29	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,780	-77.778%
2026-07-28	0.1800	0.1800	0.1800	0.1800	0.000%	20	1,780	-77.778%
2026-07-27	0.1800	0.1800	0.1800	0.1800	0.000%	19	1,770	-77.778%
2026-07-24	0.1800	0.1800	0.1800	0.1800	+5.882%	3	1,768	-77.778%
2026-07-20	0.1800	0.1800	0.1700	0.1700	-19.048%	120	1,771	-76.471%
2026-07-17	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,791	-80.952%
2026-07-15	0.2200	0.2200	0.2100	0.2100	-4.545%	48	1,791	-80.952%
2026-07-14	0.2400	0.2500	0.2200	0.2200	-4.348%	13	1,785	-81.818%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-8.000%	10	1,795	-82.609%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+4.167%	100	1,794	-84.000%
2026-07-08	0.2400	0.2400	0.2400	0.2400	-11.111%	100	1,704	-83.333%
2026-07-06	0.2900	0.2900	0.2700	0.2700	-3.571%	101	1,804	-85.185%
2026-07-02	0.2800	0.2800	0.2800	0.2800	-3.448%	419	2,091	-85.714%
2026-07-01	0.3000	0.3200	0.2900	0.2900	-14.706%	613	2,091	-86.207%
2026-06-30	0.3700	0.3700	0.3400	0.3400	-19.048%	162	2,084	-88.235%
2026-06-29	0.4100	0.4200	0.4000	0.4200	+5.000%	103	2,085	-90.476%
2026-06-26	0.4100	0.4100	0.3900	0.4000	-20.000%	76	2,148	-90.000%
2026-06-25	0.5000	0.5000	0.5000	0.5000	+8.696%	2	2,193	-92.000%
2026-06-24	0.4200	0.4600	0.4200	0.4600	+35.294%	61	2,193	-91.304%
2026-06-23	0.3400	0.3400	0.3400	0.3400	-5.556%	5	2,187	-88.235%
2026-06-22	0.3600	0.3600	0.3500	0.3600	-7.692%	551	2,187	-88.889%
2026-06-18	0.4400	0.4400	0.3900	0.3900	+8.333%	613	2,685	-89.744%
2026-06-17	0.3900	0.4000	0.3600	0.3600	-5.263%	191	2,685	-88.889%
2026-06-16	0.3800	0.3800	0.3800	0.3800	+2.703%	50	2,685	-89.474%
2026-06-15	0.3800	0.3800	0.3700	0.3700	-9.756%	103	2,735	-89.189%
2026-06-11	0.3700	0.4100	0.3700	0.4100	+5.128%	11	2,735	-90.244%
2026-06-04	0.4000	0.4000	0.3900	0.3900	-9.302%	90	2,734	-89.744%
2026-06-02	0.4300	0.4300	0.4200	0.4300	+7.500%	4	2,814	-90.698%
2026-06-01	0.3900	0.4000	0.3900	0.4000	-4.762%	151	2,814	-90.000%
2026-05-29	0.4300	0.4300	0.4200	0.4200	-2.326%	54	2,963	-90.476%
2026-05-27	0.4400	0.4400	0.4300	0.4300	-4.444%	600	2,992	-90.698%
2026-05-26	0.4600	0.4600	0.4500	0.4500	+4.651%	43	2,636	-91.111%
2026-05-22	0.4200	0.4300	0.4100	0.4300	0.000%	90	2,632	-90.698%
2026-05-20	0.4300	0.4300	0.4300	0.4300	+7.500%	6	2,686	-90.698%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-6.977%	11	2,697	-90.000%
2026-05-15	0.4300	0.4300	0.4300	0.4300	-4.444%	1	2,697	-90.698%
2026-05-14	0.4700	0.4700	0.4500	0.4500	0.000%	2	2,686	-91.111%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-2.174%	200	2,531	-91.111%
2026-05-12	0.4600	0.4600	0.4600	0.4600	-24.590%	2	2,531	-91.304%
2026-05-08	0.6100	0.6100	0.6100	0.6100	+12.963%	1	2,531	-93.443%
2026-05-04	0.5500	0.5500	0.5400	0.5400	-10.000%	5	2,534	-92.593%
2026-05-01	0.5900	0.6000	0.5900	0.6000	-1.639%	10	2,544	-93.333%
2026-04-29	0.6100	0.6200	0.6100	0.6100	-7.576%	12	2,544	-93.443%
2026-04-27	0.6600	0.6600	0.6600	0.6600	-7.042%	4	2,549	-93.939%
2026-04-24	0.7100	0.7100	0.7100	0.7100	-7.792%	1	2,549	-94.366%
2026-04-23	0.7800	0.7800	0.7700	0.7700	-3.750%	17	2,549	-94.805%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+3.896%	1	2,565	-95.000%
2026-04-21	0.7700	0.7700	0.7700	0.7700	-2.532%	1	2,564	-94.805%
2026-04-20	0.8000	0.8000	0.7900	0.7900	-2.469%	2	2,565	-94.937%
2026-04-13	0.8100	0.8100	0.8100	0.8100	+8.000%	5	2,563	-95.062%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-26.471%	5	2,568	-94.667%
2026-04-02	0.9600	1.0200	0.9600	1.0200	+9.677%	41	2,562	-96.078%
2026-04-01	1.0700	1.0700	0.9300	0.9300	-18.421%	50	2,562	-95.699%
2026-03-31	1.1600	1.1600	1.1100	1.1400	-2.564%	24	2,570	-96.491%
2026-03-24	1.1800	1.1800	1.1700	1.1700	-0.847%	16	2,571	-96.581%
2026-03-23	1.1800	1.1800	1.1800	1.1800	-6.349%	8	2,557	-96.610%
2026-03-20	1.2600	1.2600	1.2600	1.2600	-10.000%	8	2,557	-96.825%
2026-03-18	1.4000	1.4000	1.4000	1.4000	+1.449%	1	2,555	-97.143%
2026-03-17	1.4200	1.4200	1.3800	1.3800	+1.471%	4	2,554	-97.101%
2026-03-13	1.3900	1.3900	1.3600	1.3600	-10.526%	9	2,550	-97.059%
2026-03-12	1.4400	1.5200	1.4400	1.5200	+5.556%	208	2,551	-97.368%
2026-03-11	1.4400	1.4400	1.4400	1.4400	-20.000%	1	2,547	-97.222%
2026-03-09	1.7900	1.8000	1.7900	1.8000	+5.263%	3	2,548	-97.778%
2026-03-06	1.7500	1.7500	1.7100	1.7100	-4.469%	3	2,548	-97.661%
2026-03-04	1.7900	1.7900	1.7900	1.7900	-9.137%	12	2,548	-97.765%
2026-03-03	1.9700	1.9700	1.9700	1.9700	+4.233%	5	2,560	-97.970%
2026-03-02	1.8900	1.8900	1.8900	1.8900	-17.467%	2	2,558	-97.884%
2026-02-27	2.2900	2.2900	2.2900	2.2900	+19.895%	9	2,556	-98.253%
2026-02-25	1.9100	1.9100	1.9100	1.9100	-1.036%	3	2,547	-97.906%
2026-02-23	1.9300	1.9300	1.9300	1.9300	-3.980%	1	2,547	-97.927%
2026-02-19	2.0100	2.0100	2.0100	2.0100	-7.798%	41	2,547	-98.010%
2026-02-18	2.1800	2.1800	2.1800	2.1800	-8.787%	3	2,561	-98.165%
2026-02-17	2.3900	2.3900	2.3900	2.3900	+5.752%	1	2,560	-98.326%
2026-02-13	2.2600	2.2600	2.2600	2.2600	+8.134%	2	2,558	-98.230%
2026-02-12	2.0900	2.0900	2.0900	2.0900	+23.669%	1	2,558	-98.086%
2026-02-11	1.6900	1.6900	1.6900	1.6900	-6.111%	10	2,557	-97.633%
2026-02-10	1.8000	1.8000	1.8000	1.8000	+10.429%	25	2,557	-97.778%
2026-02-05	1.4300	1.6300	1.4300	1.6300	+21.642%	7	2,545	-97.546%
2026-02-03	1.3400	1.3400	1.3400	1.3400	-11.258%	1	2,539	-97.015%
2026-01-29	1.5100	1.5100	1.5100	1.5100	-6.211%	8	2,540	-97.351%
2026-01-26	1.6200	1.6200	1.5700	1.6100	+9.524%	502	2,534	-97.516%
2026-01-23	1.4500	1.4700	1.4500	1.4700	+8.088%	8	2,956	-97.279%
2026-01-20	1.3500	1.3600	1.3500	1.3600	-18.563%	11	2,951	-97.059%
2026-01-15	1.7600	1.7600	1.6700	1.6700	+11.333%	2	2,951	-97.605%
2026-01-12	1.4700	1.5000	1.4700	1.5000	+3.448%	2	2,951	-97.333%
2026-01-08	1.5100	1.5100	1.4500	1.4500	-9.938%	7	2,950	-97.241%
2026-01-07	1.6300	1.6500	1.6100	1.6100	+8.054%	510	2,945	-97.516%
2026-01-02	1.4900	1.4900	1.4900	1.4900	-3.871%	1	2,445	-97.315%
2025-12-31	1.5500	1.5500	1.5500	1.5500	-5.488%	4	2,445	-97.419%
2025-12-30	1.6400	1.6400	1.6400	1.6400	-2.381%	5	2,445	-97.561%
2025-12-26	1.7600	1.7600	1.6800	1.6800	-11.579%	15	2,450	-97.619%
2025-12-18	1.9500	1.9500	1.9000	1.9000	+4.396%	4	2,445	-97.895%
2025-12-17	1.8000	1.8200	1.8000	1.8200	0.000%	10	2,445	-97.802%
2025-12-16	1.7400	1.8400	1.7400	1.8200	-4.211%	131	2,445	-97.802%
2025-12-15	1.9000	1.9500	1.8500	1.9000	+2.703%	248	2,316	-97.895%
2025-12-12	1.8600	1.8600	1.8500	1.8500	-17.040%	36	2,071	-97.838%
2025-12-11	2.3300	2.3600	2.1600	2.2300	+0.905%	101	2,037	-98.206%
2025-12-10	2.2500	2.3000	2.1700	2.2100	0.000%	461	1,957	-98.190%
2025-12-09	2.3200	2.3200	2.2100	2.2100	+0.913%	1,071	1,562	-98.190%
2025-12-08	2.2900	2.2900	2.0800	2.1900	-3.947%	277	502	-98.174%
2025-12-05	2.3900	2.3900	2.2700	2.2800	-10.236%	220	227	-98.246%
2025-12-04	2.5100	2.5400	2.5100	2.5400	-1.931%	2	12	-98.425%
2025-12-03	2.5600	2.6500	2.5600	2.5900	+5.714%	12	12	-98.456%
2025-12-02	2.4500	2.4500	2.4500	2.4500	-4.669%	1	16	-98.367%
2025-12-01	2.6100	2.6300	2.5200	2.5700	-8.865%	15	16	-98.444%
2025-11-28	2.8100	2.8200	2.8100	2.8200	-7.843%	3	12	-98.582%
2025-11-26	2.8800	3.1500	2.8800	3.0600	+9.286%	10	7	-98.693%
2025-11-21	2.9100	2.9700	2.7500	2.8000	0.000%	42	7	-98.571%