Dark

TLT20261120C95
TLT Nov 20 2026 95.00 Call (TLT261120C00095000)
option OPRA

EOD

Sep 24, 2026

0.0400+33.333%(+0.0100)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0400	0.0300	0.0400	+33.333%	113	4,239	0.000%
2026-09-23	0.0300	0.0400	0.0300	0.0300	-25.000%	42	4,150	+33.333%
2026-09-22	0.0400	0.0400	0.0400	0.0400	0.000%	2	4,186	0.000%
2026-09-21	0.0300	0.0400	0.0300	0.0400	0.000%	61	4,186	0.000%
2026-09-17	0.0400	0.0500	0.0400	0.0400	-33.333%	1,148	5,176	0.000%
2026-09-16	0.0500	0.0600	0.0500	0.0600	+20.000%	4	4,917	-33.333%
2026-09-15	0.0600	0.0600	0.0500	0.0500	0.000%	133	5,213	-20.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	+25.000%	11	5,080	-20.000%
2026-09-11	0.0500	0.0500	0.0400	0.0400	-20.000%	1,042	6,081	0.000%
2026-09-10	0.0400	0.0500	0.0400	0.0500	-28.571%	3	5,845	-20.000%
2026-09-09	0.0700	0.0700	0.0700	0.0700	-12.500%	30	5,846	-42.857%
2026-09-08	0.0800	0.0800	0.0800	0.0800	+14.286%	31	5,816	-50.000%
2026-09-04	0.0800	0.0800	0.0700	0.0700	0.000%	31	5,786	-42.857%
2026-09-03	0.0800	0.0800	0.0700	0.0700	-12.500%	9	5,786	-42.857%
2026-09-02	0.0800	0.0800	0.0700	0.0800	0.000%	44	5,777	-50.000%
2026-09-01	0.0900	0.0900	0.0800	0.0800	0.000%	40	5,801	-50.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-11.111%	1	5,791	-50.000%
2026-08-28	0.1300	0.1300	0.0900	0.0900	-25.000%	1,038	5,792	-55.556%
2026-08-27	0.1000	0.1200	0.1000	0.1200	+9.091%	1,012	4,826	-66.667%
2026-08-26	0.1200	0.1300	0.1100	0.1100	+10.000%	79	3,852	-63.636%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+11.111%	40	3,834	-60.000%
2026-08-24	0.0800	0.0900	0.0700	0.0900	+50.000%	147	3,828	-55.556%
2026-08-20	0.0600	0.0700	0.0600	0.0600	-14.286%	83	3,776	-33.333%
2026-08-19	0.0600	0.0800	0.0600	0.0700	+16.667%	112	3,705	-42.857%
2026-08-18	0.0400	0.0600	0.0400	0.0600	+20.000%	72	3,594	-33.333%
2026-08-17	0.0400	0.0500	0.0400	0.0500	0.000%	40	3,522	-20.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-16.667%	37	3,483	-20.000%
2026-08-13	0.0600	0.0600	0.0600	0.0600	0.000%	5	3,500	-33.333%
2026-08-12	0.0600	0.0600	0.0600	0.0600	0.000%	2	3,500	-33.333%
2026-08-11	0.0500	0.0600	0.0500	0.0600	0.000%	20	3,500	-33.333%
2026-08-10	0.0600	0.0600	0.0500	0.0600	0.000%	282	3,485	-33.333%
2026-08-07	0.0700	0.0700	0.0600	0.0600	-25.000%	11	3,294	-33.333%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-11.111%	3	3,295	-50.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	7	3,297	-55.556%
2026-08-04	0.0900	0.0900	0.0800	0.0900	0.000%	50	3,297	-55.556%
2026-08-03	0.0800	0.0900	0.0800	0.0900	-10.000%	95	3,287	-55.556%
2026-07-30	0.1100	0.1100	0.1000	0.1000	-28.571%	62	3,217	-60.000%
2026-07-29	0.1500	0.1500	0.1400	0.1400	-6.667%	41	3,181	-71.429%
2026-07-28	0.1600	0.1600	0.1500	0.1500	-6.250%	1,033	3,173	-73.333%
2026-07-27	0.1600	0.1600	0.1600	0.1600	0.000%	36	2,181	-75.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,146	-75.000%
2026-07-21	0.1400	0.1500	0.1400	0.1500	-21.053%	27	2,147	-73.333%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-5.000%	21	2,147	-78.947%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+5.263%	5	2,147	-80.000%
2026-07-13	0.2000	0.2000	0.1900	0.1900	-5.000%	22	2,147	-78.947%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-9.091%	10	2,168	-80.000%
2026-07-08	0.2200	0.2200	0.2200	0.2200	-8.333%	450	2,178	-81.818%
2026-07-06	0.2500	0.2500	0.2400	0.2400	+4.348%	45	1,778	-83.333%
2026-07-02	0.2300	0.2500	0.2300	0.2300	-8.000%	94	1,765	-82.609%
2026-07-01	0.2600	0.2600	0.2500	0.2500	-13.793%	73	1,765	-84.000%
2026-06-30	0.2900	0.2900	0.2900	0.2900	-12.121%	1	1,712	-86.207%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-19.512%	1	1,713	-87.879%
2026-06-25	0.4300	0.4300	0.4100	0.4100	+5.128%	22	1,712	-90.244%
2026-06-24	0.3900	0.3900	0.3900	0.3900	+30.000%	50	1,702	-89.744%
2026-06-23	0.2900	0.3000	0.2800	0.3000	+11.111%	60	1,652	-86.667%
2026-06-22	0.2700	0.2700	0.2700	0.2700	-22.857%	1	1,623	-85.185%
2026-06-18	0.3600	0.3600	0.3500	0.3500	+12.903%	649	2,149	-88.571%
2026-06-17	0.3300	0.3300	0.3100	0.3100	-11.429%	355	2,149	-87.097%
2026-06-16	0.3300	0.3500	0.3300	0.3500	+9.375%	325	2,149	-88.571%
2026-06-15	0.3300	0.3300	0.3100	0.3200	0.000%	183	2,296	-87.500%
2026-06-12	0.3300	0.3300	0.3200	0.3200	-5.882%	60	2,296	-87.500%
2026-06-11	0.3300	0.3400	0.3200	0.3400	+3.030%	52	2,296	-88.235%
2026-06-10	0.3400	0.3400	0.3300	0.3300	-2.941%	110	2,349	-87.879%
2026-06-09	0.3300	0.3400	0.3300	0.3400	+6.250%	265	2,599	-88.235%
2026-06-08	0.3200	0.3200	0.3200	0.3200	+10.345%	140	2,686	-87.500%
2026-06-05	0.2900	0.2900	0.2900	0.2900	-17.143%	42	2,749	-86.207%
2026-06-04	0.3500	0.3500	0.3400	0.3500	+9.375%	298	2,749	-88.571%
2026-06-03	0.3400	0.3400	0.3200	0.3200	-8.571%	51	2,918	-87.500%
2026-06-02	0.3600	0.3600	0.3500	0.3500	0.000%	236	2,969	-88.571%
2026-06-01	0.3400	0.3500	0.3400	0.3500	0.000%	32	3,005	-88.571%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-7.895%	12	3,007	-88.571%
2026-05-28	0.3700	0.3800	0.3700	0.3800	+2.703%	30	3,007	-89.474%
2026-05-27	0.3700	0.3700	0.3700	0.3700	-7.500%	3	2,996	-89.189%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+11.111%	9	2,996	-90.000%
2026-05-22	0.3500	0.3600	0.3500	0.3600	-5.263%	62	2,990	-88.889%
2026-05-21	0.3700	0.3800	0.3700	0.3800	0.000%	210	3,050	-89.474%
2026-05-20	0.3500	0.3800	0.3500	0.3800	+8.571%	84	3,050	-89.474%
2026-05-19	0.3400	0.3500	0.3400	0.3500	-7.895%	29	3,234	-88.571%
2026-05-18	0.3500	0.3800	0.3500	0.3800	0.000%	24	3,234	-89.474%
2026-05-15	0.3500	0.3800	0.3500	0.3800	-2.564%	213	3,234	-89.474%
2026-05-14	0.4000	0.4000	0.3900	0.3900	+2.632%	10	3,277	-89.744%
2026-05-13	0.4000	0.4000	0.3800	0.3800	-5.000%	22	3,277	-89.474%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-9.091%	4	3,277	-90.000%
2026-05-11	0.4600	0.4600	0.4400	0.4400	-13.725%	58	3,277	-90.909%
2026-05-08	0.5200	0.5200	0.5100	0.5100	0.000%	8	3,327	-92.157%
2026-05-07	0.5100	0.5100	0.5100	0.5100	-7.273%	6	3,325	-92.157%
2026-05-06	0.5600	0.5600	0.5500	0.5500	+10.000%	5	3,325	-92.727%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+2.041%	3	3,321	-92.000%
2026-05-04	0.4800	0.4900	0.4800	0.4900	-5.769%	6	3,318	-91.837%
2026-05-01	0.4900	0.5200	0.4900	0.5200	+6.122%	8	3,323	-92.308%
2026-04-30	0.5300	0.5300	0.4900	0.4900	-5.769%	16	3,323	-91.837%
2026-04-29	0.5200	0.5200	0.5200	0.5200	-1.887%	8	3,316	-92.308%
2026-04-27	0.5300	0.5300	0.5300	0.5300	-13.115%	2	3,316	-92.453%
2026-04-23	0.6400	0.6500	0.6100	0.6100	-6.154%	113	3,316	-93.443%
2026-04-21	0.6800	0.6800	0.6500	0.6500	-2.985%	4	3,396	-93.846%
2026-04-20	0.6800	0.6800	0.6600	0.6700	-1.471%	10	3,394	-94.030%
2026-04-17	0.6800	0.6800	0.6800	0.6800	+9.677%	4	3,388	-94.118%
2026-04-16	0.6700	0.6700	0.6200	0.6200	-6.061%	51	3,385	-93.548%
2026-04-15	0.6600	0.6700	0.6500	0.6600	+1.538%	7	3,336	-93.939%
2026-04-14	0.6700	0.6700	0.6500	0.6500	-4.412%	4	3,335	-93.846%
2026-04-13	0.6500	0.6900	0.6500	0.6800	+4.615%	124	3,333	-94.118%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-10.959%	20	3,270	-93.846%
2026-04-09	0.7300	0.7300	0.7300	0.7300	-12.048%	1	3,270	-94.521%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+12.162%	2	3,271	-95.181%
2026-04-07	0.7400	0.7400	0.7400	0.7400	-8.642%	1	3,271	-94.595%
2026-04-06	0.8100	0.8100	0.8100	0.8100	-4.706%	3	3,272	-95.062%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-5.556%	8	3,282	-95.294%
2026-04-01	0.9000	0.9000	0.9000	0.9000	-15.094%	1	3,282	-95.556%
2026-03-30	1.0400	1.0700	1.0400	1.0600	+12.766%	7	3,282	-96.226%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-6.931%	6	3,280	-95.745%
2026-03-26	1.0200	1.0200	0.9900	1.0100	-9.009%	13	3,279	-96.040%
2026-03-25	1.1000	1.1100	1.1000	1.1100	+8.824%	3	3,276	-96.396%
2026-03-24	1.0200	1.0200	1.0200	1.0200	-4.673%	1	3,275	-96.078%
2026-03-23	1.0300	1.1000	1.0300	1.0700	-2.727%	51	3,275	-96.262%
2026-03-20	1.0600	1.1000	1.0600	1.1000	-8.333%	2	3,258	-96.364%
2026-03-19	1.2000	1.2000	1.2000	1.2000	+1.695%	1	3,257	-96.667%
2026-03-18	1.1900	1.1900	1.1800	1.1800	-4.065%	202	3,256	-96.610%
2026-03-17	1.2300	1.2300	1.2300	1.2300	-1.600%	4	3,249	-96.748%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+3.306%	3	3,245	-96.800%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-7.634%	5	3,245	-96.694%
2026-03-12	1.3000	1.3100	1.3000	1.3100	+4.800%	11	3,240	-96.947%
2026-03-11	1.2300	1.2800	1.2300	1.2500	-13.793%	17	3,236	-96.800%
2026-03-10	1.4500	1.4500	1.4300	1.4500	-0.685%	15	3,236	-97.241%
2026-03-06	1.4500	1.4600	1.4500	1.4600	+0.690%	46	3,233	-97.260%
2026-03-05	1.3700	1.4800	1.3700	1.4500	-3.333%	63	3,233	-97.241%
2026-03-04	1.5400	1.5400	1.5000	1.5000	-12.791%	36	3,233	-97.333%
2026-03-03	1.7200	1.7200	1.7200	1.7200	+2.381%	3	3,233	-97.674%
2026-03-02	1.9900	1.9900	1.6600	1.6800	-17.241%	26	3,230	-97.619%
2026-02-27	1.8800	2.0300	1.8800	2.0300	+14.689%	4	3,229	-98.030%
2026-02-26	1.7400	1.7700	1.7400	1.7700	+0.568%	20	3,228	-97.740%
2026-02-25	1.7600	1.7600	1.7600	1.7600	-1.676%	5	3,228	-97.727%
2026-02-24	1.7900	1.7900	1.7900	1.7900	+0.562%	50	3,228	-97.765%
2026-02-23	1.7000	1.7900	1.7000	1.7800	+7.229%	18	3,228	-97.753%
2026-02-20	1.6600	1.6600	1.6600	1.6600	-8.287%	5	3,225	-97.590%
2026-02-19	1.7800	1.8200	1.7800	1.8100	-3.723%	87	3,225	-97.790%
2026-02-18	1.8800	1.8800	1.8800	1.8800	-6.468%	4	3,278	-97.872%
2026-02-17	2.0100	2.0100	2.0100	2.0100	+2.030%	200	3,278	-98.010%
2026-02-13	2.0000	2.0000	1.9700	1.9700	+5.348%	9	3,378	-97.970%
2026-02-12	1.7300	1.8700	1.7300	1.8700	+26.351%	502	3,378	-97.861%
2026-02-11	1.5100	1.5100	1.4800	1.4800	+10.448%	5	3,378	-97.297%
2026-02-09	1.3400	1.3400	1.3400	1.3400	-5.634%	4	3,378	-97.015%
2026-02-06	1.4000	1.4200	1.4000	1.4200	+5.970%	101	3,374	-97.183%
2026-02-05	1.2400	1.3400	1.2400	1.3400	+19.643%	103	3,373	-97.015%
2026-02-03	1.1200	1.1200	1.1200	1.1200	-5.085%	6	3,314	-96.429%
2026-02-02	1.1800	1.1800	1.1800	1.1800	-7.813%	1	3,316	-96.610%
2026-01-27	1.3600	1.3600	1.2800	1.2800	+5.785%	2	3,317	-96.875%
2026-01-22	1.2100	1.2100	1.2100	1.2100	+0.833%	1	3,317	-96.694%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-11.111%	5	3,317	-96.667%
2026-01-16	1.3500	1.3500	1.3500	1.3500	+3.846%	10	3,308	-97.037%
2026-01-13	1.3000	1.3000	1.3000	1.3000	-2.256%	2	3,308	-96.923%
2026-01-12	1.3300	1.3300	1.3300	1.3300	+4.724%	1	3,308	-96.992%
2026-01-08	1.2800	1.2800	1.2700	1.2700	-8.633%	12	3,308	-96.850%
2026-01-07	1.3700	1.4400	1.3600	1.3900	+13.934%	16	3,298	-97.122%
2026-01-06	1.2200	1.2200	1.2200	1.2200	-7.576%	10	3,296	-96.721%
2026-01-05	1.3200	1.3200	1.3200	1.3200	+4.762%	25	3,296	-96.970%
2026-01-02	1.2600	1.2600	1.2600	1.2600	-19.231%	5	3,296	-96.825%
2025-12-24	1.5600	1.5600	1.5600	1.5600	+11.429%	5	3,296	-97.436%
2025-12-22	1.4100	1.4800	1.3900	1.4000	-16.168%	22	3,296	-97.143%
2025-12-18	1.6700	1.6700	1.6700	1.6700	+4.375%	1	3,296	-97.605%
2025-12-17	1.5900	1.6000	1.5900	1.6000	-1.235%	67	3,297	-97.500%
2025-12-16	1.5900	1.6200	1.5900	1.6200	-2.994%	501	3,289	-97.531%
2025-12-15	1.7100	1.7400	1.6400	1.6700	+5.031%	95	3,068	-97.605%
2025-12-12	1.6100	1.6200	1.5900	1.5900	-19.289%	14	3,067	-97.484%
2025-12-11	2.0400	2.1000	1.9100	1.9700	-3.431%	294	3,070	-97.970%
2025-12-10	1.9600	2.0400	1.9600	2.0400	+4.082%	70	2,810	-98.039%
2025-12-09	2.0300	2.0300	1.9400	1.9600	-1.010%	293	2,740	-97.959%
2025-12-08	2.0500	2.0500	1.8200	1.9800	-1.493%	272	2,480	-97.980%
2025-12-05	2.1200	2.1200	2.0100	2.0100	-10.268%	877	2,240	-98.010%
2025-12-04	2.2500	2.2900	2.1700	2.2400	-3.030%	666	1,365	-98.214%
2025-12-03	2.2600	2.3600	2.2400	2.3100	+4.525%	392	763	-98.268%
2025-12-02	2.2100	2.2700	2.1400	2.2100	-3.070%	321	441	-98.190%
2025-12-01	2.3000	2.3200	2.2500	2.2800	-16.484%	17	206	-98.246%
2025-11-26	2.7100	2.8300	2.6100	2.7300	-2.500%	68	171	-98.535%
2025-11-25	2.7500	2.8000	2.7500	2.8000	+4.869%	4	171	-98.571%
2025-11-24	2.7100	2.7300	2.5800	2.6700	+5.534%	65	167	-98.502%
2025-11-21	2.7000	2.7000	2.4700	2.5300	-1.938%	62	164	-98.419%
2025-11-20	2.4900	2.5900	2.4800	2.5800	0.000%	118	0	-98.450%