Dark

TLT20261231C87
TLT Dec 31 2026 87.00 Call (TLT261231C00087000)
option OPRA

EOD

Sep 25, 2026

0.2500-7.407%(-0.0200)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2500	0.2500	0.2300	0.2500	-7.407%	148	3,661	0.000%
2026-09-24	0.2900	0.3100	0.2700	0.2700	-10.000%	143	3,747	-7.407%
2026-09-23	0.3200	0.3300	0.2900	0.3000	-21.053%	901	3,746	-16.667%
2026-09-22	0.3900	0.4100	0.3500	0.3800	-5.000%	226	3,689	-34.211%
2026-09-21	0.3900	0.4000	0.3900	0.4000	+14.286%	17	3,654	-37.500%
2026-09-18	0.3600	0.3600	0.3500	0.3500	-12.500%	985	3,637	-28.571%
2026-09-17	0.4600	0.4700	0.3900	0.4000	-2.439%	126	2,705	-37.500%
2026-09-16	0.4900	0.5000	0.4100	0.4100	-6.818%	87	2,771	-39.024%
2026-09-15	0.4400	0.4400	0.4300	0.4400	-6.383%	21	2,780	-43.182%
2026-09-14	0.3800	0.4800	0.3800	0.4700	+34.286%	70	2,764	-46.809%
2026-09-11	0.4600	0.4600	0.3500	0.3500	-10.256%	137	2,721	-28.571%
2026-09-10	0.4200	0.4300	0.3900	0.3900	-22.000%	76	2,771	-35.897%
2026-09-09	0.5000	0.5300	0.5000	0.5000	-13.793%	40	2,750	-50.000%
2026-09-08	0.6000	0.6000	0.5800	0.5800	-12.121%	26	2,753	-56.897%
2026-09-04	0.6400	0.6600	0.6300	0.6600	+3.125%	34	2,784	-62.121%
2026-09-03	0.6600	0.6600	0.6400	0.6400	+6.667%	19	2,784	-60.938%
2026-09-02	0.6100	0.6200	0.5900	0.6000	-1.639%	70	2,774	-58.333%
2026-09-01	0.6000	0.6900	0.5900	0.6100	0.000%	335	2,744	-59.016%
2026-08-31	0.6500	0.6500	0.6000	0.6100	-16.438%	78	2,432	-59.016%
2026-08-28	0.8500	0.9000	0.7300	0.7300	-15.116%	26	2,410	-65.753%
2026-08-27	0.8700	0.8800	0.8600	0.8600	-3.371%	168	2,419	-70.930%
2026-08-26	0.8900	0.9200	0.8900	0.8900	-5.319%	15	2,318	-71.910%
2026-08-25	0.7800	0.9400	0.7800	0.9400	+32.394%	96	2,316	-73.404%
2026-08-24	0.6900	0.7100	0.6800	0.7100	+16.393%	1,458	2,284	-64.789%
2026-08-21	0.6200	0.6200	0.6100	0.6100	-6.154%	2	1,019	-59.016%
2026-08-20	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,017	-61.538%
2026-08-19	0.7100	0.7400	0.7100	0.7300	+40.385%	140	1,017	-65.753%
2026-08-18	0.4800	0.5200	0.4800	0.5200	+6.122%	49	1,109	-51.923%
2026-08-17	0.5400	0.5400	0.4900	0.4900	-14.035%	217	1,106	-48.980%
2026-08-14	0.5900	0.5900	0.5700	0.5700	-13.636%	13	939	-56.140%
2026-08-13	0.6600	0.7200	0.6600	0.6600	+4.762%	110	943	-62.121%
2026-08-12	0.6600	0.6600	0.6300	0.6300	-5.970%	63	846	-60.317%
2026-08-11	0.6700	0.6800	0.6500	0.6700	+4.688%	9	861	-62.687%
2026-08-10	0.6500	0.6700	0.6400	0.6400	-12.329%	7	862	-60.938%
2026-08-07	0.7500	0.7500	0.7200	0.7300	-6.410%	14	859	-65.753%
2026-08-06	0.8500	0.8500	0.7800	0.7800	-15.217%	2	856	-67.949%
2026-08-05	0.9200	0.9200	0.9200	0.9200	+6.977%	50	856	-72.826%
2026-08-04	0.8500	0.8700	0.8500	0.8600	+6.173%	4	815	-70.930%
2026-08-03	0.7700	0.8100	0.7700	0.8100	+12.500%	13	815	-69.136%
2026-07-31	0.7900	0.7900	0.6900	0.7200	-13.253%	147	812	-65.278%
2026-07-30	0.8200	0.8600	0.8200	0.8300	-7.778%	11	820	-69.880%
2026-07-29	1.0100	1.0100	0.9000	0.9000	-20.354%	12	820	-72.222%
2026-07-28	1.1300	1.1300	1.1300	1.1300	+5.607%	5	820	-77.876%
2026-07-27	1.0800	1.0800	1.0500	1.0700	-2.727%	55	820	-76.636%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+4.762%	5	781	-77.273%
2026-07-23	1.0000	1.0500	1.0000	1.0500	+2.941%	11	777	-76.190%
2026-07-22	1.0200	1.0200	1.0200	1.0200	+3.030%	2	776	-75.490%
2026-07-21	0.9700	1.0000	0.9700	0.9900	-11.607%	5	776	-74.747%
2026-07-20	1.1200	1.1200	1.1000	1.1200	-1.754%	13	772	-77.679%
2026-07-16	1.1000	1.1400	1.0800	1.1400	-5.785%	30	769	-78.070%
2026-07-15	1.2100	1.2100	1.2100	1.2100	+0.833%	2	768	-79.339%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-1.639%	1	803	-79.167%
2026-07-13	1.2800	1.2800	1.2200	1.2200	-11.594%	31	804	-79.508%
2026-07-10	1.3200	1.3800	1.3200	1.3800	-0.719%	120	812	-81.884%
2026-07-09	1.3200	1.3900	1.3200	1.3900	+7.752%	25	736	-82.014%
2026-07-08	1.2900	1.2900	1.2900	1.2900	-12.838%	2	726	-80.620%
2026-07-07	1.5500	1.5500	1.4800	1.4800	-12.941%	12	725	-83.108%
2026-07-06	1.6500	1.7000	1.6500	1.7000	-6.077%	5	721	-85.294%
2026-07-02	1.8100	1.8100	1.8100	1.8100	-2.162%	41	721	-86.188%
2026-07-01	1.8600	1.8600	1.8500	1.8500	-24.490%	3	721	-86.486%
2026-06-30	2.4500	2.4500	2.4500	2.4500	-3.543%	1	721	-89.796%
2026-06-29	2.5400	2.5400	2.5400	2.5400	+2.008%	1	720	-90.157%
2026-06-26	2.4400	2.4900	2.4400	2.4900	-6.742%	6	721	-89.960%
2026-06-25	2.7600	2.7600	2.6700	2.6700	0.000%	14	715	-90.637%
2026-06-24	2.7400	2.7400	2.6700	2.6700	+21.364%	4	726	-90.637%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-12.000%	3	723	-88.636%
2026-06-18	2.6900	2.6900	2.5000	2.5000	+6.838%	28	710	-90.000%
2026-06-17	2.3100	2.3400	2.2900	2.3400	+0.429%	86	710	-89.316%
2026-06-16	2.3300	2.3300	2.3300	2.3300	+10.427%	3	710	-89.270%
2026-06-15	2.1300	2.1300	2.1100	2.1100	-2.315%	141	659	-88.152%
2026-06-12	2.1600	2.1600	2.1600	2.1600	-4.000%	1	659	-88.426%
2026-06-11	2.2500	2.2500	2.2500	2.2500	+19.048%	10	659	-88.889%
2026-06-10	1.8900	1.8900	1.8900	1.8900	-3.077%	1	669	-86.772%
2026-06-09	1.9300	1.9500	1.9300	1.9500	+2.094%	101	670	-87.179%
2026-06-08	1.9200	1.9300	1.9000	1.9100	-5.911%	19	570	-86.911%
2026-06-05	1.9000	2.0300	1.9000	2.0300	-4.695%	17	570	-87.685%
2026-06-04	2.1300	2.1300	2.1300	2.1300	+2.404%	2	565	-88.263%
2026-06-03	2.1300	2.1300	2.0800	2.0800	-4.587%	2	564	-87.981%
2026-06-02	2.1800	2.1800	2.1800	2.1800	+4.306%	9	564	-88.532%
2026-06-01	2.0000	2.0900	1.9800	2.0900	-0.948%	13	564	-88.038%
2026-05-29	2.1100	2.1100	2.1100	2.1100	+1.932%	5	564	-88.152%
2026-05-26	2.0700	2.0700	2.0700	2.0700	+7.254%	1	565	-87.923%
2026-05-22	1.9200	1.9300	1.8300	1.9300	+12.865%	14	565	-87.047%
2026-05-21	1.7100	1.7100	1.7100	1.7100	-8.556%	2	565	-85.380%
2026-05-20	1.8600	1.8700	1.8600	1.8700	+14.024%	25	565	-86.631%
2026-05-19	1.6200	1.6400	1.5900	1.6400	-6.286%	6	504	-84.756%
2026-05-18	1.6800	1.7500	1.6800	1.7500	-20.091%	50	504	-85.714%
2026-05-14	2.1900	2.1900	2.1900	2.1900	-3.947%	1	504	-88.584%
2026-05-11	2.3100	2.3100	2.2800	2.2800	-10.236%	30	504	-89.035%
2026-05-08	2.6600	2.6600	2.5200	2.5400	-6.273%	249	504	-90.157%
2026-05-06	2.7100	2.7100	2.7100	2.7100	+5.447%	20	435	-90.775%
2026-05-01	2.7100	2.7100	2.5700	2.5700	+3.629%	2	433	-90.272%
2026-04-30	2.4900	2.4900	2.4800	2.4800	-1.195%	7	433	-89.919%
2026-04-29	2.5300	2.5300	2.4700	2.5100	-4.198%	5	432	-90.040%
2026-04-28	2.6200	2.6200	2.6200	2.6200	-10.580%	7	430	-90.458%
2026-04-24	2.8600	2.9700	2.8600	2.9300	-5.484%	3	427	-91.468%
2026-04-22	3.1000	3.1000	3.1000	3.1000	0.000%	4	425	-91.935%
2026-04-20	3.2000	3.2000	3.1000	3.1000	+6.529%	7	429	-91.935%
2026-04-16	3.0500	3.0500	2.9000	2.9100	-10.462%	4	422	-91.409%
2026-04-14	3.1000	3.2500	3.1000	3.2500	+8.696%	24	420	-92.308%
2026-04-13	2.9900	2.9900	2.9900	2.9900	-3.548%	10	410	-91.639%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-6.061%	1	400	-91.935%
2026-04-09	3.1800	3.3000	3.1500	3.3000	-10.811%	6	399	-92.424%
2026-03-31	3.7000	3.7000	3.7000	3.7000	-2.632%	30	393	-93.243%
2026-03-30	3.7000	3.8000	3.7000	3.8000	+10.787%	140	363	-93.421%
2026-03-27	3.4300	3.4300	3.4300	3.4300	-3.107%	1	402	-92.711%
2026-03-26	3.5400	3.5400	3.5400	3.5400	-8.052%	7	401	-92.938%
2026-03-25	3.8600	3.9000	3.8500	3.8500	+16.667%	3	394	-93.506%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-7.821%	3	394	-92.424%
2026-03-23	3.5000	3.7000	3.5000	3.5800	+2.579%	142	394	-93.017%
2026-03-20	3.5500	3.6000	3.4900	3.4900	-8.158%	107	425	-92.837%
2026-03-18	3.8000	3.8100	3.8000	3.8000	-6.634%	135	494	-93.421%
2026-03-17	4.0500	4.0800	4.0500	4.0700	+2.778%	136	416	-93.857%
2026-03-16	4.0500	4.0500	3.9500	3.9600	+1.538%	271	551	-93.687%
2026-03-13	3.7600	3.9000	3.7600	3.9000	-3.704%	30	447	-93.590%
2026-03-12	3.9500	4.0700	3.9500	4.0500	-0.246%	237	438	-93.827%
2026-03-11	4.0600	4.0600	4.0600	4.0600	-17.143%	1	271	-93.842%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-4.854%	7	270	-94.898%
2026-03-02	5.1500	5.1500	5.1500	5.1500	-2.830%	4	267	-95.146%
2026-02-23	5.2000	5.3000	5.2000	5.3000	-1.487%	26	267	-95.283%
2026-02-13	5.3800	5.3800	5.3800	5.3800	+3.661%	1	286	-95.353%
2026-02-12	5.1900	5.1900	5.1900	5.1900	+16.629%	1	286	-95.183%
2026-02-11	4.4500	4.4500	4.4500	4.4500	-4.506%	25	286	-94.382%
2026-02-10	4.6600	4.6600	4.6600	4.6600	+11.751%	1	261	-94.635%
2026-02-05	3.8000	4.1800	3.8000	4.1700	+12.703%	151	262	-94.005%
2026-02-04	3.7000	3.7000	3.7000	3.7000	+2.778%	2	355	-93.243%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-3.743%	20	357	-93.056%
2026-02-02	3.9000	3.9000	3.7200	3.7400	-4.592%	134	368	-93.316%
2026-01-30	3.9200	3.9200	3.9200	3.9200	-3.686%	100	238	-93.622%
2026-01-27	4.0700	4.0700	4.0700	4.0700	-6.437%	1	138	-93.857%
2026-01-26	4.3500	4.3500	4.3500	4.3500	+8.750%	10	139	-94.253%
2026-01-23	3.9900	4.0000	3.9900	4.0000	+1.266%	21	139	-93.750%
2026-01-21	3.8300	3.9500	3.7500	3.9500	+3.947%	112	118	-93.671%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-7.317%	101	108	-93.421%
2026-01-08	4.0900	4.1000	4.0900	4.1000	+2.500%	3	8	-93.902%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-3.382%	1	6	-93.750%
2026-01-05	4.1500	4.1500	4.1400	4.1400	0.000%	5	5	-93.961%