Dark

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

EOD

Aug 5, 2026

0.09000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	7	3,297	0.000%
2026-08-04	0.0900	0.0900	0.0800	0.0900	0.000%	50	3,297	0.000%
2026-08-03	0.0800	0.0900	0.0800	0.0900	-10.000%	95	3,287	0.000%
2026-07-30	0.1100	0.1100	0.1000	0.1000	-28.571%	62	3,217	-10.000%
2026-07-29	0.1500	0.1500	0.1400	0.1400	-6.667%	41	3,181	-35.714%
2026-07-28	0.1600	0.1600	0.1500	0.1500	-6.250%	1,033	3,173	-40.000%
2026-07-27	0.1600	0.1600	0.1600	0.1600	0.000%	36	2,181	-43.750%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,146	-43.750%
2026-07-21	0.1400	0.1500	0.1400	0.1500	-21.053%	27	2,147	-40.000%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-5.000%	21	2,147	-52.632%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+5.263%	5	2,147	-55.000%
2026-07-13	0.2000	0.2000	0.1900	0.1900	-5.000%	22	2,147	-52.632%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-9.091%	10	2,168	-55.000%
2026-07-08	0.2200	0.2200	0.2200	0.2200	-8.333%	450	2,178	-59.091%
2026-07-06	0.2500	0.2500	0.2400	0.2400	+4.348%	45	1,778	-62.500%
2026-07-02	0.2300	0.2500	0.2300	0.2300	-8.000%	94	1,765	-60.870%
2026-07-01	0.2600	0.2600	0.2500	0.2500	-13.793%	73	1,765	-64.000%
2026-06-30	0.2900	0.2900	0.2900	0.2900	-12.121%	1	1,712	-68.966%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-19.512%	1	1,713	-72.727%
2026-06-25	0.4300	0.4300	0.4100	0.4100	+5.128%	22	1,712	-78.049%
2026-06-24	0.3900	0.3900	0.3900	0.3900	+30.000%	50	1,702	-76.923%
2026-06-23	0.2900	0.3000	0.2800	0.3000	+11.111%	60	1,652	-70.000%
2026-06-22	0.2700	0.2700	0.2700	0.2700	-22.857%	1	1,623	-66.667%
2026-06-18	0.3600	0.3600	0.3500	0.3500	+12.903%	649	2,149	-74.286%
2026-06-17	0.3300	0.3300	0.3100	0.3100	-11.429%	355	2,149	-70.968%
2026-06-16	0.3300	0.3500	0.3300	0.3500	+9.375%	325	2,149	-74.286%
2026-06-15	0.3300	0.3300	0.3100	0.3200	0.000%	183	2,296	-71.875%
2026-06-12	0.3300	0.3300	0.3200	0.3200	-5.882%	60	2,296	-71.875%
2026-06-11	0.3300	0.3400	0.3200	0.3400	+3.030%	52	2,296	-73.529%
2026-06-10	0.3400	0.3400	0.3300	0.3300	-2.941%	110	2,349	-72.727%
2026-06-09	0.3300	0.3400	0.3300	0.3400	+6.250%	265	2,599	-73.529%
2026-06-08	0.3200	0.3200	0.3200	0.3200	+10.345%	140	2,686	-71.875%
2026-06-05	0.2900	0.2900	0.2900	0.2900	-17.143%	42	2,749	-68.966%
2026-06-04	0.3500	0.3500	0.3400	0.3500	+9.375%	298	2,749	-74.286%
2026-06-03	0.3400	0.3400	0.3200	0.3200	-8.571%	51	2,918	-71.875%
2026-06-02	0.3600	0.3600	0.3500	0.3500	0.000%	236	2,969	-74.286%
2026-06-01	0.3400	0.3500	0.3400	0.3500	0.000%	32	3,005	-74.286%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-7.895%	12	3,007	-74.286%
2026-05-28	0.3700	0.3800	0.3700	0.3800	+2.703%	30	3,007	-76.316%
2026-05-27	0.3700	0.3700	0.3700	0.3700	-7.500%	3	2,996	-75.676%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+11.111%	9	2,996	-77.500%
2026-05-22	0.3500	0.3600	0.3500	0.3600	-5.263%	62	2,990	-75.000%
2026-05-21	0.3700	0.3800	0.3700	0.3800	0.000%	210	3,050	-76.316%
2026-05-20	0.3500	0.3800	0.3500	0.3800	+8.571%	84	3,050	-76.316%
2026-05-19	0.3400	0.3500	0.3400	0.3500	-7.895%	29	3,234	-74.286%
2026-05-18	0.3500	0.3800	0.3500	0.3800	0.000%	24	3,234	-76.316%
2026-05-15	0.3500	0.3800	0.3500	0.3800	-2.564%	213	3,234	-76.316%
2026-05-14	0.4000	0.4000	0.3900	0.3900	+2.632%	10	3,277	-76.923%
2026-05-13	0.4000	0.4000	0.3800	0.3800	-5.000%	22	3,277	-76.316%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-9.091%	4	3,277	-77.500%
2026-05-11	0.4600	0.4600	0.4400	0.4400	-13.725%	58	3,277	-79.545%
2026-05-08	0.5200	0.5200	0.5100	0.5100	0.000%	8	3,327	-82.353%
2026-05-07	0.5100	0.5100	0.5100	0.5100	-7.273%	6	3,325	-82.353%
2026-05-06	0.5600	0.5600	0.5500	0.5500	+10.000%	5	3,325	-83.636%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+2.041%	3	3,321	-82.000%
2026-05-04	0.4800	0.4900	0.4800	0.4900	-5.769%	6	3,318	-81.633%
2026-05-01	0.4900	0.5200	0.4900	0.5200	+6.122%	8	3,323	-82.692%
2026-04-30	0.5300	0.5300	0.4900	0.4900	-5.769%	16	3,323	-81.633%
2026-04-29	0.5200	0.5200	0.5200	0.5200	-1.887%	8	3,316	-82.692%
2026-04-27	0.5300	0.5300	0.5300	0.5300	-13.115%	2	3,316	-83.019%
2026-04-23	0.6400	0.6500	0.6100	0.6100	-6.154%	113	3,316	-85.246%
2026-04-21	0.6800	0.6800	0.6500	0.6500	-2.985%	4	3,396	-86.154%
2026-04-20	0.6800	0.6800	0.6600	0.6700	-1.471%	10	3,394	-86.567%
2026-04-17	0.6800	0.6800	0.6800	0.6800	+9.677%	4	3,388	-86.765%
2026-04-16	0.6700	0.6700	0.6200	0.6200	-6.061%	51	3,385	-85.484%
2026-04-15	0.6600	0.6700	0.6500	0.6600	+1.538%	7	3,336	-86.364%
2026-04-14	0.6700	0.6700	0.6500	0.6500	-4.412%	4	3,335	-86.154%
2026-04-13	0.6500	0.6900	0.6500	0.6800	+4.615%	124	3,333	-86.765%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-10.959%	20	3,270	-86.154%
2026-04-09	0.7300	0.7300	0.7300	0.7300	-12.048%	1	3,270	-87.671%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+12.162%	2	3,271	-89.157%
2026-04-07	0.7400	0.7400	0.7400	0.7400	-8.642%	1	3,271	-87.838%
2026-04-06	0.8100	0.8100	0.8100	0.8100	-4.706%	3	3,272	-88.889%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-5.556%	8	3,282	-89.412%
2026-04-01	0.9000	0.9000	0.9000	0.9000	-15.094%	1	3,282	-90.000%
2026-03-30	1.0400	1.0700	1.0400	1.0600	+12.766%	7	3,282	-91.509%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-6.931%	6	3,280	-90.426%
2026-03-26	1.0200	1.0200	0.9900	1.0100	-9.009%	13	3,279	-91.089%
2026-03-25	1.1000	1.1100	1.1000	1.1100	+8.824%	3	3,276	-91.892%
2026-03-24	1.0200	1.0200	1.0200	1.0200	-4.673%	1	3,275	-91.176%
2026-03-23	1.0300	1.1000	1.0300	1.0700	-2.727%	51	3,275	-91.589%
2026-03-20	1.0600	1.1000	1.0600	1.1000	-8.333%	2	3,258	-91.818%
2026-03-19	1.2000	1.2000	1.2000	1.2000	+1.695%	1	3,257	-92.500%
2026-03-18	1.1900	1.1900	1.1800	1.1800	-4.065%	202	3,256	-92.373%
2026-03-17	1.2300	1.2300	1.2300	1.2300	-1.600%	4	3,249	-92.683%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+3.306%	3	3,245	-92.800%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-7.634%	5	3,245	-92.562%
2026-03-12	1.3000	1.3100	1.3000	1.3100	+4.800%	11	3,240	-93.130%
2026-03-11	1.2300	1.2800	1.2300	1.2500	-13.793%	17	3,236	-92.800%
2026-03-10	1.4500	1.4500	1.4300	1.4500	-0.685%	15	3,236	-93.793%
2026-03-06	1.4500	1.4600	1.4500	1.4600	+0.690%	46	3,233	-93.836%
2026-03-05	1.3700	1.4800	1.3700	1.4500	-3.333%	63	3,233	-93.793%
2026-03-04	1.5400	1.5400	1.5000	1.5000	-12.791%	36	3,233	-94.000%
2026-03-03	1.7200	1.7200	1.7200	1.7200	+2.381%	3	3,233	-94.767%
2026-03-02	1.9900	1.9900	1.6600	1.6800	-17.241%	26	3,230	-94.643%
2026-02-27	1.8800	2.0300	1.8800	2.0300	+14.689%	4	3,229	-95.567%
2026-02-26	1.7400	1.7700	1.7400	1.7700	+0.568%	20	3,228	-94.915%
2026-02-25	1.7600	1.7600	1.7600	1.7600	-1.676%	5	3,228	-94.886%
2026-02-24	1.7900	1.7900	1.7900	1.7900	+0.562%	50	3,228	-94.972%
2026-02-23	1.7000	1.7900	1.7000	1.7800	+7.229%	18	3,228	-94.944%
2026-02-20	1.6600	1.6600	1.6600	1.6600	-8.287%	5	3,225	-94.578%
2026-02-19	1.7800	1.8200	1.7800	1.8100	-3.723%	87	3,225	-95.028%
2026-02-18	1.8800	1.8800	1.8800	1.8800	-6.468%	4	3,278	-95.213%
2026-02-17	2.0100	2.0100	2.0100	2.0100	+2.030%	200	3,278	-95.522%
2026-02-13	2.0000	2.0000	1.9700	1.9700	+5.348%	9	3,378	-95.431%
2026-02-12	1.7300	1.8700	1.7300	1.8700	+26.351%	502	3,378	-95.187%
2026-02-11	1.5100	1.5100	1.4800	1.4800	+10.448%	5	3,378	-93.919%
2026-02-09	1.3400	1.3400	1.3400	1.3400	-5.634%	4	3,378	-93.284%
2026-02-06	1.4000	1.4200	1.4000	1.4200	+5.970%	101	3,374	-93.662%
2026-02-05	1.2400	1.3400	1.2400	1.3400	+19.643%	103	3,373	-93.284%
2026-02-03	1.1200	1.1200	1.1200	1.1200	-5.085%	6	3,314	-91.964%
2026-02-02	1.1800	1.1800	1.1800	1.1800	-7.813%	1	3,316	-92.373%
2026-01-27	1.3600	1.3600	1.2800	1.2800	+5.785%	2	3,317	-92.969%
2026-01-22	1.2100	1.2100	1.2100	1.2100	+0.833%	1	3,317	-92.562%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-11.111%	5	3,317	-92.500%
2026-01-16	1.3500	1.3500	1.3500	1.3500	+3.846%	10	3,308	-93.333%
2026-01-13	1.3000	1.3000	1.3000	1.3000	-2.256%	2	3,308	-93.077%
2026-01-12	1.3300	1.3300	1.3300	1.3300	+4.724%	1	3,308	-93.233%
2026-01-08	1.2800	1.2800	1.2700	1.2700	-8.633%	12	3,308	-92.913%
2026-01-07	1.3700	1.4400	1.3600	1.3900	+13.934%	16	3,298	-93.525%
2026-01-06	1.2200	1.2200	1.2200	1.2200	-7.576%	10	3,296	-92.623%
2026-01-05	1.3200	1.3200	1.3200	1.3200	+4.762%	25	3,296	-93.182%
2026-01-02	1.2600	1.2600	1.2600	1.2600	-19.231%	5	3,296	-92.857%
2025-12-24	1.5600	1.5600	1.5600	1.5600	+11.429%	5	3,296	-94.231%
2025-12-22	1.4100	1.4800	1.3900	1.4000	-16.168%	22	3,296	-93.571%
2025-12-18	1.6700	1.6700	1.6700	1.6700	+4.375%	1	3,296	-94.611%
2025-12-17	1.5900	1.6000	1.5900	1.6000	-1.235%	67	3,297	-94.375%
2025-12-16	1.5900	1.6200	1.5900	1.6200	-2.994%	501	3,289	-94.444%
2025-12-15	1.7100	1.7400	1.6400	1.6700	+5.031%	95	3,068	-94.611%
2025-12-12	1.6100	1.6200	1.5900	1.5900	-19.289%	14	3,067	-94.340%
2025-12-11	2.0400	2.1000	1.9100	1.9700	-3.431%	294	3,070	-95.431%
2025-12-10	1.9600	2.0400	1.9600	2.0400	+4.082%	70	2,810	-95.588%
2025-12-09	2.0300	2.0300	1.9400	1.9600	-1.010%	293	2,740	-95.408%
2025-12-08	2.0500	2.0500	1.8200	1.9800	-1.493%	272	2,480	-95.455%
2025-12-05	2.1200	2.1200	2.0100	2.0100	-10.268%	877	2,240	-95.522%
2025-12-04	2.2500	2.2900	2.1700	2.2400	-3.030%	666	1,365	-95.982%
2025-12-03	2.2600	2.3600	2.2400	2.3100	+4.525%	392	763	-96.104%
2025-12-02	2.2100	2.2700	2.1400	2.2100	-3.070%	321	441	-95.928%
2025-12-01	2.3000	2.3200	2.2500	2.2800	-16.484%	17	206	-96.053%
2025-11-26	2.7100	2.8300	2.6100	2.7300	-2.500%	68	171	-96.703%
2025-11-25	2.7500	2.8000	2.7500	2.8000	+4.869%	4	171	-96.786%
2025-11-24	2.7100	2.7300	2.5800	2.6700	+5.534%	65	167	-96.629%
2025-11-21	2.7000	2.7000	2.4700	2.5300	-1.938%	62	164	-96.443%
2025-11-20	2.4900	2.5900	2.4800	2.5800	0.000%	118	0	-96.512%