Dark

TLT20261231C90
TLT Dec 31 2026 90.00 Call (TLT261231C00090000)
option OPRA

EOD

Sep 24, 2026

0.1400-6.667%(-0.0100)7,380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1600	0.1300	0.1400	-6.667%	7,380	37,603	0.000%
2026-09-23	0.1800	0.1800	0.1500	0.1500	-16.667%	470	37,493	-6.667%
2026-09-22	0.1900	0.1900	0.1700	0.1800	0.000%	100	37,207	-22.222%
2026-09-21	0.1800	0.1900	0.1800	0.1800	0.000%	1,028	37,195	-22.222%
2026-09-18	0.2000	0.2000	0.1600	0.1800	-5.263%	1,706	37,404	-22.222%
2026-09-17	0.7900	0.7900	0.1900	0.1900	-5.000%	318	38,977	-26.316%
2026-09-16	0.2700	0.2700	0.2000	0.2000	-23.077%	2,345	38,908	-30.000%
2026-09-15	0.2300	0.2600	0.2300	0.2600	+8.333%	14,809	36,793	-46.154%
2026-09-14	0.1800	0.2500	0.1800	0.2400	+41.176%	10,100	22,798	-41.667%
2026-09-11	0.2000	0.2000	0.1700	0.1700	-15.000%	487	13,281	-17.647%
2026-09-10	0.2300	0.2300	0.1800	0.2000	-23.077%	1,947	12,941	-30.000%
2026-09-09	0.3400	0.3400	0.2500	0.2600	-18.750%	2,047	12,435	-46.154%
2026-09-08	0.3400	0.3400	0.3200	0.3200	-3.030%	108	10,762	-56.250%
2026-09-04	0.3200	0.3400	0.3200	0.3300	+3.125%	169	10,554	-57.576%
2026-09-03	0.3500	0.3500	0.3200	0.3200	+3.226%	219	10,554	-56.250%
2026-09-02	0.3300	0.3300	0.3000	0.3100	0.000%	303	10,577	-54.839%
2026-09-01	0.3200	0.3600	0.2900	0.3100	-6.061%	415	10,369	-54.839%
2026-08-31	0.3300	0.3400	0.2900	0.3300	-10.811%	1,984	10,181	-57.576%
2026-08-28	0.4600	0.5000	0.3600	0.3700	-21.277%	2,045	10,621	-62.162%
2026-08-27	0.4800	0.4900	0.4700	0.4700	-4.082%	1,553	8,995	-70.213%
2026-08-26	0.5100	0.5200	0.4800	0.4900	-2.000%	853	7,472	-71.429%
2026-08-25	0.3900	0.5000	0.3900	0.5000	+42.857%	5,651	6,915	-72.000%
2026-08-24	0.3300	0.3600	0.3300	0.3500	+20.690%	43	3,890	-60.000%
2026-08-21	0.3000	0.3200	0.2900	0.2900	-3.333%	28	3,884	-51.724%
2026-08-20	0.3100	0.3100	0.3000	0.3000	-9.091%	16	3,882	-53.333%
2026-08-19	0.3200	0.3500	0.3200	0.3300	+32.000%	19	3,867	-57.576%
2026-08-18	0.2300	0.2500	0.2300	0.2500	+4.167%	137	3,857	-44.000%
2026-08-17	0.2400	0.2500	0.2300	0.2400	-7.692%	40	3,795	-41.667%
2026-08-14	0.2900	0.2900	0.2600	0.2600	-21.212%	342	3,800	-46.154%
2026-08-13	0.3300	0.3300	0.3300	0.3300	+6.452%	2	3,860	-57.576%
2026-08-12	0.3000	0.3100	0.3000	0.3100	-3.125%	3	3,858	-54.839%
2026-08-11	0.3300	0.3300	0.3100	0.3200	+3.226%	27	3,857	-56.250%
2026-08-10	0.3000	0.3200	0.3000	0.3100	-13.889%	1,049	3,857	-54.839%
2026-08-07	0.3600	0.3600	0.3400	0.3600	-2.703%	3,379	4,029	-61.111%
2026-08-06	0.4000	0.4000	0.3700	0.3700	-15.909%	78	5,693	-62.162%
2026-08-05	0.4400	0.4400	0.4400	0.4400	+4.762%	35	5,690	-68.182%
2026-08-04	0.4100	0.4200	0.4100	0.4200	0.000%	73	5,728	-66.667%
2026-08-03	0.3800	0.4200	0.3700	0.4200	+13.514%	436	5,727	-66.667%
2026-07-31	0.3900	0.3900	0.3400	0.3700	-11.905%	808	5,710	-62.162%
2026-07-30	0.4400	0.4500	0.4200	0.4200	-4.545%	119	6,281	-66.667%
2026-07-29	0.5700	0.5700	0.4400	0.4400	-26.667%	844	6,788	-68.182%
2026-07-28	0.5900	0.6000	0.5900	0.6000	+3.448%	510	6,382	-76.667%
2026-07-27	0.5800	0.5800	0.5800	0.5800	0.000%	5	6,547	-75.862%
2026-07-24	0.5800	0.6100	0.5800	0.5800	+3.571%	57	6,552	-75.862%
2026-07-23	0.5300	0.5600	0.5300	0.5600	0.000%	26	6,534	-75.000%
2026-07-22	0.5700	0.5800	0.5600	0.5600	-3.448%	704	6,793	-75.000%
2026-07-21	0.5200	0.5800	0.5200	0.5800	+3.571%	112	6,491	-75.862%
2026-07-20	0.5900	0.5900	0.5500	0.5600	-16.418%	20	6,459	-75.000%
2026-07-17	0.6500	0.6900	0.6500	0.6700	+11.667%	60	6,458	-79.104%
2026-07-16	0.5700	0.6000	0.5600	0.6000	-1.639%	31	6,446	-76.667%
2026-07-15	0.6200	0.6300	0.6100	0.6100	-6.154%	24	6,472	-77.049%
2026-07-14	0.6600	0.6800	0.6500	0.6500	+4.839%	22	6,468	-78.462%
2026-07-13	0.6400	0.6600	0.6200	0.6200	-11.429%	34	6,454	-77.419%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-2.778%	10	6,464	-80.000%
2026-07-09	0.6700	0.7200	0.6500	0.7200	+9.091%	86	6,454	-80.556%
2026-07-08	0.6900	0.6900	0.6400	0.6600	-10.811%	92	6,394	-78.788%
2026-07-07	0.7900	0.7900	0.7400	0.7400	-11.905%	16	6,341	-81.081%
2026-07-06	0.8500	0.8500	0.8400	0.8400	-5.618%	5	6,341	-83.333%
2026-07-02	0.8700	0.8900	0.8600	0.8900	-4.301%	70	6,371	-84.270%
2026-07-01	0.9300	0.9900	0.9300	0.9300	-19.130%	120	6,371	-84.946%
2026-06-30	1.2600	1.2600	1.1500	1.1500	-14.815%	129	6,400	-87.826%
2026-06-29	1.3500	1.3600	1.3500	1.3500	+3.846%	16	6,501	-89.630%
2026-06-26	1.2700	1.3500	1.2700	1.3000	-5.797%	829	6,501	-89.231%
2026-06-25	1.5700	1.5700	1.3500	1.3800	-5.479%	31	6,412	-89.855%
2026-06-24	1.3600	1.4800	1.3600	1.4600	+26.957%	359	6,425	-90.411%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+5.505%	5	6,360	-87.826%
2026-06-22	1.1600	1.1600	1.0900	1.0900	-16.154%	42	6,360	-87.156%
2026-06-18	1.5000	1.5000	1.3000	1.3000	+13.043%	86	6,437	-89.231%
2026-06-17	1.2200	1.2300	1.1500	1.1500	-7.258%	46	6,437	-87.826%
2026-06-16	1.1700	1.2500	1.1600	1.2400	+11.712%	12	6,437	-88.710%
2026-06-15	1.2000	1.2000	1.1000	1.1100	-5.932%	491	6,217	-87.387%
2026-06-12	1.1800	1.1800	1.1800	1.1800	-5.600%	200	6,217	-88.136%
2026-06-11	1.1000	1.2600	1.1000	1.2500	+19.048%	517	6,217	-88.800%
2026-06-10	1.1200	1.1200	1.0500	1.0500	-3.670%	74	6,367	-86.667%
2026-06-09	1.0600	1.1000	1.0600	1.0900	+5.825%	14	6,401	-87.156%
2026-06-08	1.0600	1.0600	1.0300	1.0300	-6.364%	30	6,388	-86.408%
2026-06-05	1.0000	1.1300	1.0000	1.1000	-5.983%	297	6,393	-87.273%
2026-06-04	1.2000	1.2000	1.1700	1.1700	+4.464%	13	6,300	-88.034%
2026-06-03	1.1600	1.1600	1.1000	1.1200	-5.882%	22	6,300	-87.500%
2026-06-02	1.2300	1.2300	1.1900	1.1900	+1.709%	45	6,290	-88.235%
2026-06-01	1.1000	1.1700	1.0800	1.1700	-2.500%	98	6,300	-88.034%
2026-05-29	1.1900	1.2200	1.1900	1.2000	-4.000%	55	6,302	-88.333%
2026-05-28	1.2500	1.2500	1.2300	1.2500	+4.167%	120	6,336	-88.800%
2026-05-27	1.1800	1.2000	1.1800	1.2000	+1.695%	102	6,268	-88.333%
2026-05-26	0.6600	1.2300	0.6600	1.1800	+6.306%	48	6,285	-88.136%
2026-05-22	1.1000	1.1100	1.0500	1.1100	+1.835%	51	6,292	-87.387%
2026-05-21	1.1200	1.1200	1.0700	1.0900	-0.909%	108	6,275	-87.156%
2026-05-20	1.0100	1.1000	1.0100	1.1000	+13.402%	173	6,275	-87.273%
2026-05-19	0.9600	0.9700	0.8800	0.9700	-4.902%	447	6,293	-85.567%
2026-05-18	1.0000	1.0200	0.9700	1.0200	+2.000%	226	6,293	-86.275%
2026-05-15	0.9800	1.0300	0.9700	1.0000	-19.355%	416	6,293	-86.000%
2026-05-14	1.2400	1.2400	1.2200	1.2400	+8.772%	24	5,856	-88.710%
2026-05-13	1.1300	1.1700	1.1300	1.1400	0.000%	38	5,856	-87.719%
2026-05-12	1.2000	1.2000	1.1400	1.1400	-10.938%	122	5,856	-87.719%
2026-05-11	1.2800	1.2800	1.2800	1.2800	-19.497%	5	5,856	-89.063%
2026-05-07	1.6000	1.6000	1.5900	1.5900	-1.242%	5	5,822	-91.195%
2026-05-06	1.5800	1.6100	1.5700	1.6100	+8.784%	28	5,943	-91.304%
2026-05-05	1.4100	1.4800	1.3700	1.4800	+7.246%	87	5,941	-90.541%
2026-05-04	1.3600	1.3800	1.3300	1.3800	-9.211%	266	5,925	-89.855%
2026-05-01	1.4600	1.5500	1.4600	1.5200	+4.110%	7	5,798	-90.789%
2026-04-30	1.4600	1.4600	1.4600	1.4600	-0.680%	2	5,798	-90.411%
2026-04-29	1.4200	1.4700	1.4200	1.4700	-11.976%	73	5,798	-90.476%
2026-04-27	1.6700	1.6700	1.6700	1.6700	-2.907%	1	5,726	-91.617%
2026-04-24	1.7200	1.7200	1.7200	1.7200	+1.176%	1	5,726	-91.860%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-9.574%	2	5,726	-91.765%
2026-04-22	1.8800	1.8800	1.8800	1.8800	+0.535%	10	5,726	-92.553%
2026-04-21	1.8700	1.8700	1.8700	1.8700	-1.058%	4	5,726	-92.513%
2026-04-20	1.9800	2.0000	1.8900	1.8900	-5.500%	12	5,726	-92.593%
2026-04-17	1.9300	2.0000	1.9300	2.0000	-0.990%	6	5,727	-93.000%
2026-04-15	2.0200	2.0200	2.0200	2.0200	+7.447%	25	5,726	-93.069%
2026-04-13	1.8300	1.8800	1.8100	1.8800	+1.622%	1,616	5,726	-92.553%
2026-04-10	1.8400	1.8500	1.8400	1.8500	-5.128%	26	4,171	-92.432%
2026-04-09	1.9500	1.9500	1.9500	1.9500	-11.364%	1	4,150	-92.821%
2026-04-08	2.2600	2.2600	2.2000	2.2000	+7.317%	50	4,150	-93.636%
2026-04-07	2.1900	2.1900	2.0500	2.0500	-8.072%	1,101	4,150	-93.171%
2026-04-06	2.1700	2.2400	2.1600	2.2300	-2.193%	335	3,114	-93.722%
2026-04-02	2.2300	2.3200	2.2300	2.2800	+7.042%	167	2,631	-93.860%
2026-04-01	2.3100	2.3400	2.1300	2.1300	-14.800%	1,479	2,631	-93.427%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+10.619%	1	1,691	-94.400%
2026-03-27	2.2500	2.2900	2.2100	2.2600	-4.237%	49	1,691	-93.805%
2026-03-26	2.4300	2.4300	2.3600	2.3600	+3.509%	11	1,694	-94.068%
2026-03-24	2.3200	2.3600	2.2600	2.2800	-9.163%	11	1,733	-93.860%
2026-03-23	2.5100	2.5100	2.5100	2.5100	+1.619%	10	1,733	-94.422%
2026-03-20	2.5400	2.5600	2.3900	2.4700	-11.786%	147	1,732	-94.332%
2026-03-19	2.6800	2.8000	2.6800	2.8000	+2.564%	419	1,838	-95.000%
2026-03-18	2.7000	2.7300	2.7000	2.7300	-3.191%	11	1,676	-94.872%
2026-03-16	2.8200	2.8500	2.8000	2.8200	+6.415%	84	1,676	-95.035%
2026-03-13	2.7000	2.7000	2.6300	2.6500	-5.018%	24	1,699	-94.717%
2026-03-12	2.6600	2.8500	2.6600	2.7900	+0.360%	253	1,685	-94.982%
2026-03-11	2.7500	2.8000	2.7100	2.7800	-13.125%	48	1,663	-94.964%
2026-03-10	3.2000	3.2100	3.2000	3.2000	-3.030%	34	1,666	-95.625%
2026-03-09	3.1500	3.3000	3.1500	3.3000	+4.762%	27	1,663	-95.758%
2026-03-06	3.0000	3.3000	3.0000	3.1500	0.000%	126	1,675	-95.556%
2026-03-05	3.0500	3.1500	3.0500	3.1500	-12.983%	33	1,580	-95.556%
2026-03-03	3.4000	3.7000	3.4000	3.6200	0.000%	27	1,560	-96.133%
2026-03-02	2.5500	3.9000	2.5500	3.6200	-12.560%	19	1,540	-96.133%
2026-02-27	4.0000	4.1400	3.9400	4.1400	+11.892%	158	1,540	-96.618%
2026-02-26	3.7500	3.7500	3.6900	3.7000	0.000%	16	1,419	-96.216%
2026-02-25	3.6500	3.7000	3.6500	3.7000	-1.333%	2	1,417	-96.216%
2026-02-24	3.7500	3.7500	3.7500	3.7500	0.000%	1	1,417	-96.267%
2026-02-23	3.5500	3.7500	3.5500	3.7500	+7.143%	11	1,417	-96.267%
2026-02-20	3.6500	3.7000	3.4000	3.5000	-2.778%	14	1,406	-96.000%
2026-02-19	3.6500	3.6500	3.6000	3.6000	-4.000%	15	1,405	-96.111%
2026-02-18	3.7500	3.7500	3.7500	3.7500	-5.542%	4	1,405	-96.267%
2026-02-17	3.9500	4.0300	3.9500	3.9700	+1.795%	21	1,405	-96.474%
2026-02-13	3.9500	3.9500	3.8600	3.9000	+2.632%	13	1,376	-96.410%
2026-02-12	3.4200	3.8000	3.4200	3.8000	+18.012%	5	1,376	-96.316%
2026-02-11	3.2200	3.2200	3.2200	3.2200	-2.719%	3	1,375	-95.652%
2026-02-10	3.2500	3.3100	3.2500	3.3100	+13.746%	7	1,372	-95.770%
2026-02-06	2.8700	2.9100	2.8400	2.9100	+0.345%	33	1,367	-95.189%
2026-02-05	2.7500	2.9000	2.7500	2.9000	+14.625%	20	1,339	-95.172%
2026-02-04	2.4900	2.5500	2.4900	2.5300	+3.265%	268	1,334	-94.466%
2026-02-03	2.4300	2.4500	2.4300	2.4500	-5.039%	400	1,074	-94.286%
2026-02-02	2.6000	2.6100	2.5800	2.5800	-3.731%	24	674	-94.574%
2026-01-30	2.6800	2.6800	2.6800	2.6800	+4.280%	125	663	-94.776%
2026-01-29	2.6000	2.6000	2.5700	2.5700	-4.461%	127	538	-94.553%
2026-01-28	2.6900	2.6900	2.6900	2.6900	-10.631%	5	538	-94.796%
2026-01-26	3.0000	3.0100	3.0000	3.0100	+7.885%	20	533	-95.349%
2026-01-23	2.7900	2.7900	2.7900	2.7900	+3.333%	1	514	-94.982%
2026-01-22	2.6000	2.7000	2.6000	2.7000	+1.887%	16	514	-94.815%
2026-01-21	2.5200	2.6500	2.5200	2.6500	+3.516%	182	506	-94.717%
2026-01-20	2.5200	2.6300	2.5200	2.5600	-9.541%	102	416	-94.531%
2026-01-16	3.0500	3.0500	2.8300	2.8300	-9.585%	240	242	-95.053%
2026-01-14	3.0100	3.1500	3.0100	3.1300	+11.388%	49	242	-95.527%
2026-01-13	2.8100	2.8100	2.8100	2.8100	-3.767%	1	205	-95.018%
2026-01-09	2.9200	2.9200	2.9200	2.9200	+5.415%	1	204	-95.205%
2026-01-08	2.8000	2.8300	2.7700	2.7700	-9.477%	220	203	-94.946%
2026-01-07	3.0000	3.0600	2.9900	3.0600	+13.755%	97	111	-95.425%
2026-01-06	2.6900	2.6900	2.6900	2.6900	-4.610%	73	87	-94.796%
2026-01-02	2.8500	2.8500	2.8200	2.8200	0.000%	14	14	-95.035%