Dark

TLT20261231C100
TLT Dec 31 2026 100.00 Call (TLT261231C00100000)
option OPRA

EOD

Sep 23, 2026

0.0400-33.333%(-0.0200)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.0500	0.0400	0.0400	-33.333%	264	3,970	0.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	0.000%	100	3,870	-33.333%
2026-09-17	0.0600	0.0600	0.0600	0.0600	-14.286%	21	3,770	-33.333%
2026-09-16	0.0800	0.0800	0.0600	0.0700	+40.000%	24	3,770	-42.857%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-16.667%	40	3,758	-20.000%
2026-09-10	0.0600	0.0600	0.0600	0.0600	-14.286%	20	3,758	-33.333%
2026-09-09	0.0900	0.0900	0.0700	0.0700	-22.222%	124	3,768	-42.857%
2026-09-04	0.0800	0.0900	0.0800	0.0900	0.000%	37	3,611	-55.556%
2026-09-02	0.0900	0.0900	0.0900	0.0900	+12.500%	311	3,611	-55.556%
2026-09-01	0.0800	0.0800	0.0800	0.0800	0.000%	10	3,444	-50.000%
2026-08-31	0.0700	0.0900	0.0700	0.0800	-20.000%	248	3,444	-50.000%
2026-08-28	0.1000	0.1000	0.0900	0.1000	-16.667%	140	3,236	-60.000%
2026-08-27	0.1000	0.1200	0.1000	0.1200	+9.091%	374	3,237	-66.667%
2026-08-26	0.1100	0.1200	0.1100	0.1100	0.000%	119	3,032	-63.636%
2026-08-25	0.0800	0.1100	0.0800	0.1100	+37.500%	975	3,023	-63.636%
2026-08-24	0.0700	0.0800	0.0700	0.0800	+33.333%	11	2,774	-50.000%
2026-08-21	0.0600	0.0600	0.0600	0.0600	0.000%	10	2,785	-33.333%
2026-08-20	0.0600	0.0600	0.0600	0.0600	0.000%	3	2,785	-33.333%
2026-08-18	0.0400	0.0600	0.0400	0.0600	+20.000%	88	2,785	-33.333%
2026-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	44	2,755	-20.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-16.667%	45	2,780	-20.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	10	2,780	-33.333%
2026-08-10	0.0600	0.0600	0.0600	0.0600	0.000%	25	2,780	-33.333%
2026-08-07	0.0700	0.0700	0.0600	0.0600	0.000%	80	2,760	-33.333%
2026-08-06	0.0600	0.0600	0.0600	0.0600	-14.286%	275	2,755	-33.333%
2026-08-03	0.0600	0.0700	0.0600	0.0700	-12.500%	26	2,810	-42.857%
2026-07-31	0.0800	0.0800	0.0800	0.0800	-11.111%	5	2,836	-50.000%
2026-07-30	0.0800	0.1000	0.0800	0.0900	-30.769%	150	2,846	-55.556%
2026-07-29	0.1400	0.1400	0.1300	0.1300	-13.333%	13	2,916	-69.231%
2026-07-28	0.1500	0.1500	0.1500	0.1500	0.000%	31	2,920	-73.333%
2026-07-27	0.1400	0.1500	0.1400	0.1500	+15.385%	116	2,893	-73.333%
2026-07-22	0.1300	0.1300	0.1300	0.1300	-13.333%	300	2,778	-69.231%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+15.385%	5	2,840	-73.333%
2026-07-20	0.1300	0.1300	0.1300	0.1300	-13.333%	40	2,835	-69.231%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-6.250%	11	2,830	-73.333%
2026-07-15	0.1600	0.1600	0.1600	0.1600	0.000%	10	2,819	-75.000%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-15.789%	2	2,809	-75.000%
2026-07-06	0.1900	0.1900	0.1900	0.1900	+5.556%	5	2,809	-78.947%
2026-07-02	0.1900	0.1900	0.1800	0.1800	-21.739%	92	2,895	-77.778%
2026-06-29	0.2300	0.2300	0.2300	0.2300	0.000%	100	2,895	-82.609%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-8.000%	50	2,845	-82.609%
2026-06-24	0.2500	0.2600	0.2500	0.2500	+13.636%	403	2,810	-84.000%
2026-06-23	0.2200	0.2200	0.2200	0.2200	+10.000%	10	2,833	-81.818%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-9.091%	1	2,823	-80.000%
2026-06-18	0.2400	0.2400	0.2200	0.2200	+4.762%	7	2,959	-81.818%
2026-06-17	0.2400	0.2400	0.2100	0.2100	-16.000%	273	2,959	-80.952%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+13.636%	256	2,959	-84.000%
2026-06-15	0.2300	0.2300	0.2100	0.2200	-8.333%	30	2,855	-81.818%
2026-06-12	0.2400	0.2400	0.2400	0.2400	+4.348%	1	2,855	-83.333%
2026-06-10	0.2400	0.2400	0.2300	0.2300	0.000%	6	2,855	-82.609%
2026-06-08	0.2300	0.2300	0.2300	0.2300	-8.000%	5	2,859	-82.609%
2026-06-04	0.2700	0.2700	0.2500	0.2500	-3.846%	300	2,860	-84.000%
2026-06-01	0.2600	0.2600	0.2600	0.2600	-3.704%	100	2,612	-84.615%
2026-05-27	0.2700	0.2700	0.2700	0.2700	-3.571%	1	2,594	-85.185%
2026-05-26	0.2700	0.2900	0.2700	0.2800	+3.704%	91	2,594	-85.714%
2026-05-22	0.2700	0.2700	0.2600	0.2700	-6.897%	42	2,570	-85.185%
2026-05-21	0.2800	0.2900	0.2600	0.2900	0.000%	201	2,550	-86.207%
2026-05-20	0.2800	0.2900	0.2800	0.2900	+3.571%	7	2,550	-86.207%
2026-05-19	0.2800	0.2800	0.2500	0.2800	-6.667%	118	2,391	-85.714%
2026-05-15	0.3000	0.3000	0.3000	0.3000	0.000%	5	2,391	-86.667%
2026-05-14	0.3000	0.3100	0.3000	0.3000	0.000%	830	2,391	-86.667%
2026-05-13	0.3000	0.3000	0.3000	0.3000	+3.448%	4	2,449	-86.667%
2026-05-12	0.2900	0.2900	0.2900	0.2900	-14.706%	3	2,449	-86.207%
2026-05-08	0.3700	0.3700	0.3400	0.3400	-10.526%	22	2,449	-88.235%
2026-05-07	0.3800	0.3800	0.3800	0.3800	0.000%	1	2,450	-89.474%
2026-05-06	0.3900	0.3900	0.3800	0.3800	+5.556%	82	2,451	-89.474%
2026-05-05	0.3500	0.3600	0.3500	0.3600	+9.091%	14	2,493	-88.889%
2026-05-04	0.3400	0.3400	0.3300	0.3300	-8.333%	4	2,487	-87.879%
2026-05-01	0.3600	0.3600	0.3600	0.3600	-2.703%	1	2,484	-88.889%
2026-04-30	0.3600	0.3700	0.3600	0.3700	0.000%	203	2,484	-89.189%
2026-04-29	0.3400	0.3700	0.3400	0.3700	-5.128%	72	2,354	-89.189%
2026-04-28	0.3700	0.3900	0.3600	0.3900	-2.500%	90	2,285	-89.744%
2026-04-24	0.4100	0.4100	0.4000	0.4000	+2.564%	6	2,206	-90.000%
2026-04-23	0.3900	0.3900	0.3900	0.3900	-7.143%	20	2,202	-89.744%
2026-04-22	0.4300	0.4300	0.4200	0.4200	+2.439%	118	2,224	-90.476%
2026-04-21	0.4100	0.4100	0.4100	0.4100	-2.381%	2	2,269	-90.244%
2026-04-20	0.4500	0.4500	0.4100	0.4200	-4.545%	50	2,269	-90.476%
2026-04-17	0.4400	0.4400	0.4400	0.4400	+7.317%	70	2,249	-90.909%
2026-04-15	0.4300	0.4300	0.4100	0.4100	-10.870%	20	2,179	-90.244%
2026-04-14	0.4400	0.4600	0.4400	0.4600	+6.977%	2	2,193	-91.304%
2026-04-13	0.4200	0.4300	0.4200	0.4300	+2.381%	18	2,193	-90.698%
2026-04-10	0.4300	0.4300	0.4200	0.4200	-8.696%	143	2,176	-90.476%
2026-04-09	0.4600	0.4600	0.4500	0.4600	-6.122%	68	2,210	-91.304%
2026-04-08	0.5000	0.5000	0.4900	0.4900	-2.000%	17	2,192	-91.837%
2026-04-07	0.5100	0.5100	0.5000	0.5000	-1.961%	12	2,209	-92.000%
2026-04-06	0.5300	0.5300	0.5100	0.5100	-8.929%	6	2,207	-92.157%
2026-04-02	0.5400	0.5600	0.5400	0.5600	+3.704%	42	2,232	-92.857%
2026-04-01	0.5500	0.5500	0.5400	0.5400	-14.286%	7	2,232	-92.593%
2026-03-31	0.6200	0.6300	0.6200	0.6300	-5.970%	9	2,227	-93.651%
2026-03-30	0.6800	0.7000	0.6700	0.6700	+6.349%	39	2,230	-94.030%
2026-03-27	0.6300	0.6500	0.6300	0.6300	-4.545%	87	2,260	-93.651%
2026-03-26	0.6700	0.6700	0.6600	0.6600	-8.333%	51	2,328	-93.939%
2026-03-25	0.7100	0.7200	0.7100	0.7200	+2.857%	14	2,283	-94.444%
2026-03-24	0.6900	0.7000	0.6900	0.7000	-4.110%	2	2,287	-94.286%
2026-03-23	0.7300	0.7300	0.7000	0.7300	+1.389%	31	2,287	-94.521%
2026-03-20	0.7300	0.7500	0.7200	0.7200	-12.195%	29	2,291	-94.444%
2026-03-19	0.8200	0.8200	0.8200	0.8200	+10.811%	15	2,300	-95.122%
2026-03-18	0.8000	0.8100	0.7400	0.7400	-7.500%	151	2,300	-94.595%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-4.762%	1	2,171	-95.000%
2026-03-16	0.8400	0.8400	0.8400	0.8400	+1.205%	5	2,170	-95.238%
2026-03-13	0.8600	0.8600	0.8300	0.8300	-6.742%	153	2,173	-95.181%
2026-03-12	0.8800	0.8900	0.8700	0.8900	+3.488%	108	2,079	-95.506%
2026-03-11	0.8400	0.8600	0.8200	0.8600	-9.474%	109	2,084	-95.349%
2026-03-10	0.9600	0.9600	0.9300	0.9500	-11.215%	205	1,985	-95.789%
2026-03-09	0.9500	1.0700	0.9500	1.0700	+16.304%	130	1,800	-96.262%
2026-03-06	0.8700	0.9400	0.8200	0.9200	+3.371%	152	1,676	-95.652%
2026-03-05	0.8500	0.8900	0.8200	0.8900	-6.316%	41	1,634	-95.506%
2026-03-04	0.9200	0.9500	0.9200	0.9500	-5.000%	20	1,636	-95.789%
2026-03-03	0.9000	1.0800	0.9000	1.0000	-1.961%	18	1,646	-96.000%
2026-03-02	1.1100	1.1100	0.9600	1.0200	-13.559%	155	1,638	-96.078%
2026-02-27	1.1100	1.1800	1.1100	1.1800	+12.381%	120	1,512	-96.610%
2026-02-26	1.0400	1.0900	1.0400	1.0500	+2.941%	25	1,418	-96.190%
2026-02-25	1.0500	1.0500	1.0200	1.0200	-2.857%	130	1,287	-96.078%
2026-02-24	1.1000	1.1000	1.0500	1.0500	-3.670%	25	1,287	-96.190%
2026-02-23	1.0500	1.1500	1.0500	1.0900	+9.000%	32	1,290	-96.330%
2026-02-20	1.0300	1.0300	0.9700	1.0000	-13.793%	256	1,273	-96.000%
2026-02-19	1.1600	1.1600	1.1600	1.1600	-1.695%	35	1,331	-96.552%
2026-02-18	1.1800	1.1800	1.1800	1.1800	-10.606%	1	1,296	-96.610%
2026-02-17	1.3000	1.3500	1.3000	1.3200	+3.125%	214	1,296	-96.970%
2026-02-13	1.2900	1.3000	1.2400	1.2800	+7.563%	233	989	-96.875%
2026-02-12	1.0400	1.2100	1.0400	1.1900	+16.667%	256	989	-96.639%
2026-02-11	0.9900	1.0200	0.9900	1.0200	-0.971%	31	874	-96.078%
2026-02-10	1.0100	1.0400	1.0100	1.0300	+5.102%	6	843	-96.117%
2026-02-06	0.9900	0.9900	0.9800	0.9800	+4.255%	260	842	-95.918%
2026-02-05	0.8900	0.9400	0.8900	0.9400	+22.078%	22	582	-95.745%
2026-02-04	0.7900	0.7900	0.7600	0.7700	+2.667%	13	560	-94.805%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-7.407%	2	557	-94.667%
2026-02-02	0.7800	0.8100	0.7800	0.8100	0.000%	89	555	-95.062%
2026-01-30	0.8100	0.8100	0.8100	0.8100	-4.706%	1	522	-95.062%
2026-01-29	0.8500	0.8500	0.8500	0.8500	+10.390%	10	521	-95.294%
2026-01-28	0.7700	0.7700	0.7700	0.7700	-7.229%	3	514	-94.805%
2026-01-27	0.8300	0.8400	0.8300	0.8300	-4.598%	9	511	-95.181%
2026-01-26	0.8800	0.8800	0.8300	0.8700	+14.474%	93	503	-95.402%
2026-01-21	0.7700	0.7700	0.7400	0.7600	-2.564%	83	499	-94.737%
2026-01-20	0.7800	0.7800	0.7700	0.7800	-9.302%	36	416	-94.872%
2026-01-16	0.8300	0.8600	0.8300	0.8600	-5.495%	35	391	-95.349%
2026-01-15	0.9100	0.9400	0.9100	0.9100	-1.087%	114	391	-95.604%
2026-01-14	0.8500	0.9200	0.8500	0.9200	+9.524%	101	287	-95.652%
2026-01-13	0.8300	0.8400	0.7900	0.8400	+2.439%	12	186	-95.238%
2026-01-12	0.8200	0.8200	0.8200	0.8200	-3.529%	11	174	-95.122%
2026-01-09	0.8500	0.8500	0.8500	0.8500	+4.938%	10	163	-95.294%
2026-01-08	0.8200	0.8500	0.8100	0.8100	-10.989%	28	153	-95.062%
2026-01-07	0.9100	0.9100	0.9100	0.9100	+16.667%	1	153	-95.604%
2026-01-06	0.8100	0.8100	0.7800	0.7800	-3.704%	152	152	-94.872%
2026-01-05	0.8100	0.8100	0.8100	0.8100	0.000%	1	1	-95.062%