Dark

TLT20261120C96
TLT Nov 20 2026 96.00 Call (TLT261120C00096000)
option OPRA

EOD

Sep 24, 2026

0.0300+50.000%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0300	0.0300	0.0300	+50.000%	9	1,394	0.000%
2026-09-23	0.0300	0.0300	0.0200	0.0200	-33.333%	30	1,385	+50.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,386	0.000%
2026-09-21	0.0300	0.0400	0.0300	0.0400	+33.333%	37	1,385	-25.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	0.000%	4	1,387	0.000%
2026-09-17	0.0500	0.0500	0.0300	0.0300	-50.000%	17	1,387	0.000%
2026-09-16	0.0500	0.0600	0.0400	0.0600	+50.000%	261	1,397	-50.000%
2026-09-14	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,391	-25.000%
2026-09-11	0.0400	0.0400	0.0400	0.0400	0.000%	3	1,391	-25.000%
2026-09-10	0.0500	0.0500	0.0400	0.0400	-33.333%	74	1,466	-25.000%
2026-09-04	0.0700	0.0700	0.0600	0.0600	-25.000%	4	1,394	-50.000%
2026-08-31	0.0800	0.0800	0.0700	0.0800	-11.111%	163	1,460	-62.500%
2026-08-28	0.0800	0.0900	0.0800	0.0900	0.000%	36	1,397	-66.667%
2026-08-26	0.1000	0.1000	0.0900	0.0900	0.000%	62	1,437	-66.667%
2026-08-25	0.0900	0.0900	0.0900	0.0900	+50.000%	20	1,423	-66.667%
2026-08-24	0.0700	0.0700	0.0600	0.0600	-14.286%	113	1,403	-50.000%
2026-08-21	0.0600	0.0700	0.0600	0.0700	0.000%	15	1,401	-57.143%
2026-08-20	0.0600	0.0700	0.0500	0.0700	+16.667%	119	1,397	-57.143%
2026-08-19	0.0500	0.0600	0.0500	0.0600	+50.000%	79	1,398	-50.000%
2026-08-17	0.0400	0.0400	0.0400	0.0400	0.000%	6	1,467	-25.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-20.000%	227	1,461	-25.000%
2026-08-13	0.0500	0.0500	0.0400	0.0500	0.000%	117	1,280	-40.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	18	1,286	-40.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	12	1,304	-40.000%
2026-08-10	0.0500	0.0500	0.0400	0.0500	-16.667%	259	1,301	-40.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	-14.286%	4	1,232	-50.000%
2026-08-05	0.0700	0.0700	0.0700	0.0700	0.000%	2	1,228	-57.143%
2026-08-04	0.0700	0.0800	0.0700	0.0700	0.000%	11	1,226	-57.143%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-22.222%	699	1,223	-57.143%
2026-07-30	0.0900	0.0900	0.0900	0.0900	-30.769%	1	1,224	-66.667%
2026-07-28	0.1300	0.1300	0.1300	0.1300	-7.143%	20	1,224	-76.923%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,224	-78.571%
2026-07-09	0.2000	0.2000	0.2000	0.2000	+5.263%	200	1,224	-85.000%
2026-07-08	0.1900	0.1900	0.1900	0.1900	-9.524%	10	1,024	-84.211%
2026-07-02	0.2100	0.2100	0.2100	0.2100	-27.586%	2	1,024	-85.714%
2026-06-29	0.2900	0.2900	0.2900	0.2900	+3.571%	2	1,024	-89.655%
2026-06-26	0.2800	0.2800	0.2800	0.2800	-9.677%	10	1,022	-89.286%
2026-06-24	0.2900	0.3100	0.2900	0.3100	+24.000%	2	1,023	-90.323%
2026-06-23	0.2400	0.2500	0.2400	0.2500	+4.167%	13	1,022	-88.000%
2026-06-22	0.2400	0.2400	0.2400	0.2400	-17.241%	1	1,011	-87.500%
2026-06-18	0.2900	0.2900	0.2900	0.2900	+11.538%	1	2,071	-89.655%
2026-06-17	0.2800	0.2800	0.2600	0.2600	-7.143%	50	2,071	-88.462%
2026-06-16	0.2800	0.2800	0.2800	0.2800	+7.692%	594	2,071	-89.286%
2026-06-15	0.2800	0.2800	0.2600	0.2600	-7.143%	853	1,744	-88.462%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-6.667%	235	1,744	-89.286%
2026-06-11	0.2800	0.3000	0.2800	0.3000	+7.143%	249	1,744	-90.000%
2026-06-10	0.2900	0.3000	0.2800	0.2800	0.000%	299	1,876	-89.286%
2026-06-05	0.2800	0.2800	0.2800	0.2800	-6.667%	2	1,943	-89.286%
2026-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,943	-90.000%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+3.448%	31	1,943	-90.000%
2026-06-01	0.2900	0.2900	0.2900	0.2900	-6.452%	678	1,959	-89.655%
2026-05-29	0.3100	0.3200	0.3100	0.3100	0.000%	27	2,423	-90.323%
2026-05-27	0.3100	0.3100	0.3100	0.3100	-3.125%	21	2,425	-90.323%
2026-05-19	0.3200	0.3200	0.3200	0.3200	-5.882%	2	2,417	-90.625%
2026-05-18	0.3400	0.3400	0.3400	0.3400	0.000%	275	2,421	-91.176%
2026-05-15	0.3300	0.3400	0.3300	0.3400	-19.048%	6	2,421	-91.176%
2026-05-04	0.4200	0.4200	0.4200	0.4200	-6.667%	1	2,632	-92.857%
2026-04-30	0.4600	0.4600	0.4500	0.4500	-15.094%	17	2,632	-93.333%
2026-04-24	0.5300	0.5300	0.5300	0.5300	-5.357%	1	2,648	-94.340%
2026-04-20	0.5600	0.5600	0.5600	0.5600	-6.667%	10	2,648	-94.643%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-10.448%	1	2,638	-95.000%
2026-04-01	0.6700	0.6700	0.6700	0.6700	-20.238%	10	2,638	-95.522%
2026-03-31	0.8400	0.8400	0.8400	0.8400	+1.205%	1	2,638	-96.429%
2026-03-24	0.8300	0.8300	0.8300	0.8300	-9.783%	2	2,637	-96.386%
2026-03-23	0.9200	0.9200	0.9200	0.9200	-5.155%	1	2,637	-96.739%
2026-03-20	0.9700	0.9700	0.9700	0.9700	-24.219%	200	2,636	-96.907%
2026-03-05	1.2800	1.2800	1.2800	1.2800	-3.030%	10	2,836	-97.656%
2026-03-04	1.3200	1.3200	1.3200	1.3200	-17.500%	45	2,836	-97.727%
2026-03-02	1.6000	1.6000	1.6000	1.6000	-4.762%	10	2,836	-98.125%
2026-02-27	1.6800	1.6800	1.6800	1.6800	+9.804%	10	2,846	-98.214%
2026-02-26	1.5100	1.5300	1.5100	1.5300	+7.746%	21	2,836	-98.039%
2026-02-25	1.4800	1.4800	1.4200	1.4200	-10.692%	20	2,820	-97.887%
2026-02-23	1.5900	1.5900	1.5900	1.5900	+13.571%	4	2,820	-98.113%
2026-02-20	1.4600	1.4600	1.4000	1.4000	-19.075%	6	2,820	-97.857%
2026-02-13	1.7500	1.7500	1.7300	1.7300	+25.362%	2	2,815	-98.266%
2026-02-12	1.3800	1.3800	1.3800	1.3800	+10.400%	1	2,815	-97.826%
2026-02-05	1.2500	1.2500	1.2500	1.2500	+16.822%	1	2,814	-97.600%
2026-01-30	1.0700	1.0700	1.0700	1.0700	-2.727%	1	2,813	-97.196%
2026-01-23	1.1000	1.1000	1.1000	1.1000	+3.774%	1	2,813	-97.273%
2026-01-21	1.0600	1.0600	1.0600	1.0600	0.000%	5	2,812	-97.170%
2026-01-20	1.0600	1.0600	1.0600	1.0600	-9.402%	10	2,807	-97.170%
2026-01-12	1.1700	1.1700	1.1700	1.1700	+1.739%	1	2,807	-97.436%
2026-01-05	1.1500	1.1500	1.1500	1.1500	-10.853%	10	2,798	-97.391%
2025-12-22	1.3000	1.3000	1.2100	1.2900	-6.522%	6	2,798	-97.674%
2025-12-15	1.4900	1.4900	1.3800	1.3800	-16.867%	9	2,798	-97.826%
2025-12-11	1.6600	1.6600	1.6600	1.6600	+1.220%	5	2,797	-98.193%
2025-12-08	1.7000	1.7000	1.6400	1.6400	-8.380%	4	2,797	-98.171%
2025-12-05	1.8700	1.8700	1.7900	1.7900	-14.762%	115	2,797	-98.324%
2025-12-03	2.0400	2.1000	2.0300	2.1000	+5.528%	208	2,706	-98.571%
2025-12-02	1.9100	2.0200	1.9100	1.9900	-4.327%	1,013	2,529	-98.492%
2025-12-01	2.0300	2.0800	2.0300	2.0800	-15.102%	441	1,536	-98.558%
2025-11-28	2.3500	2.4500	2.3500	2.4500	+2.083%	17	1,163	-98.776%
2025-11-26	2.4100	2.4300	2.3000	2.4000	-3.614%	18	1,163	-98.750%
2025-11-25	2.5800	2.5800	2.4100	2.4900	+5.508%	24	1,163	-98.795%
2025-11-24	2.4000	2.4000	2.3300	2.3600	+3.509%	15	1,156	-98.729%
2025-11-21	2.3800	2.3800	2.2300	2.2800	+0.441%	115	1,155	-98.684%
2025-11-20	2.2400	2.2700	2.2100	2.2700	0.000%	1,070	0	-98.678%