Dark

TLT20261231C91
TLT Dec 31 2026 91.00 Call (TLT261231C00091000)
option OPRA

EOD

Sep 24, 2026

0.1100-26.667%(-0.0400)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.1200	0.1100	0.1100	-26.667%	23	3,851	0.000%
2026-09-21	0.1500	0.1500	0.1500	0.1500	-6.250%	4	3,855	-26.667%
2026-09-17	0.1800	0.1800	0.1600	0.1600	-5.882%	6	3,854	-31.250%
2026-09-16	0.2000	0.2100	0.1700	0.1700	-19.048%	55	3,879	-35.294%
2026-09-15	0.2100	0.2100	0.2100	0.2100	+10.526%	15	3,880	-47.619%
2026-09-14	0.1700	0.1900	0.1700	0.1900	+35.714%	40	3,883	-42.105%
2026-09-11	0.1600	0.1600	0.1300	0.1400	-17.647%	61	3,863	-21.429%
2026-09-10	0.1800	0.1800	0.1500	0.1700	-15.000%	24	3,929	-35.294%
2026-09-09	0.2600	0.2600	0.2000	0.2000	-28.571%	64	3,926	-45.000%
2026-09-08	0.2800	0.2800	0.2800	0.2800	+3.704%	11	3,909	-60.714%
2026-09-04	0.2800	0.2800	0.2600	0.2700	+3.846%	24	3,875	-59.259%
2026-09-02	0.2600	0.2600	0.2600	0.2600	-3.704%	17	3,885	-57.692%
2026-09-01	0.2800	0.2800	0.2700	0.2700	0.000%	15	3,910	-59.259%
2026-08-31	0.2800	0.2800	0.2700	0.2700	-10.000%	30	3,910	-59.259%
2026-08-28	0.3600	0.3600	0.3000	0.3000	-25.000%	326	3,900	-63.333%
2026-08-27	0.4000	0.4000	0.4000	0.4000	0.000%	83	3,582	-72.500%
2026-08-26	0.4200	0.4200	0.4000	0.4000	0.000%	173	3,558	-72.500%
2026-08-25	0.3500	0.4000	0.3500	0.4000	+42.857%	298	3,452	-72.500%
2026-08-24	0.2800	0.2800	0.2800	0.2800	+7.692%	1	3,390	-60.714%
2026-08-21	0.2600	0.2600	0.2600	0.2600	-3.704%	1	3,390	-57.692%
2026-08-20	0.2400	0.2700	0.2400	0.2700	+3.846%	25	3,390	-59.259%
2026-08-19	0.2600	0.2600	0.2600	0.2600	+30.000%	71	3,390	-57.692%
2026-08-18	0.2000	0.2000	0.2000	0.2000	+11.111%	4	3,379	-45.000%
2026-08-17	0.1800	0.1900	0.1800	0.1800	-14.286%	9	3,375	-38.889%
2026-08-14	0.2200	0.2200	0.2100	0.2100	-16.000%	14	3,374	-47.619%
2026-08-13	0.2700	0.2700	0.2500	0.2500	-3.846%	6	3,371	-56.000%
2026-08-12	0.2600	0.2600	0.2600	0.2600	+4.000%	1	3,370	-57.692%
2026-08-11	0.2500	0.2500	0.2500	0.2500	0.000%	8	3,369	-56.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-10.714%	3	3,377	-56.000%
2026-08-07	0.2800	0.2800	0.2800	0.2800	-6.667%	11	3,374	-60.714%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-6.250%	31	3,374	-63.333%
2026-08-04	0.3200	0.3200	0.3200	0.3200	-3.030%	4	3,374	-65.625%
2026-08-03	0.3300	0.3300	0.3300	0.3300	+13.793%	11	3,370	-66.667%
2026-07-31	0.2900	0.2900	0.2900	0.2900	-17.143%	100	3,381	-62.069%
2026-07-30	0.3600	0.3700	0.3400	0.3500	-7.895%	3,118	3,677	-68.571%
2026-07-29	0.4900	0.4900	0.3800	0.3800	-24.000%	2,986	4,292	-71.053%
2026-07-28	0.4800	0.5000	0.4800	0.5000	+4.167%	5	6,624	-78.000%
2026-07-27	0.4800	0.4800	0.4800	0.4800	0.000%	103	6,624	-77.083%
2026-07-24	0.4800	0.4800	0.4800	0.4800	0.000%	200	6,725	-77.083%
2026-07-22	0.4700	0.4800	0.4700	0.4800	+2.128%	3	6,924	-77.083%
2026-07-21	0.4500	0.4700	0.4500	0.4700	+4.444%	96	6,925	-76.596%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-15.094%	2	6,947	-75.556%
2026-07-14	0.5300	0.5300	0.5300	0.5300	0.000%	1	6,947	-79.245%
2026-07-13	0.5100	0.5300	0.5100	0.5300	-5.357%	113	6,948	-79.245%
2026-07-09	0.5600	0.5600	0.5600	0.5600	+3.704%	3	6,984	-80.357%
2026-07-08	0.5400	0.5400	0.5400	0.5400	-10.000%	2	6,985	-79.630%
2026-07-07	0.6300	0.6300	0.6000	0.6000	-11.765%	25	6,989	-81.667%
2026-07-06	0.6800	0.6800	0.6800	0.6800	-4.225%	1	6,999	-83.824%
2026-07-02	0.7000	0.7100	0.7000	0.7100	-5.333%	150	6,918	-84.507%
2026-07-01	0.7600	0.7600	0.7500	0.7500	-20.213%	12	6,918	-85.333%
2026-06-30	0.9400	0.9400	0.9400	0.9400	-11.321%	5	6,927	-88.298%
2026-06-29	1.0700	1.0700	1.0600	1.0600	+0.952%	10	6,927	-89.623%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-16.000%	45	6,919	-89.524%
2026-06-25	1.2100	1.2500	1.2100	1.2500	+7.759%	15	6,903	-91.200%
2026-06-24	1.1300	1.1600	1.1300	1.1600	+34.884%	3	6,891	-90.517%
2026-06-22	0.8900	0.8900	0.8600	0.8600	-25.217%	27	6,897	-87.209%
2026-06-18	1.1700	1.1700	1.1500	1.1500	+18.557%	3	6,880	-90.435%
2026-06-17	0.9900	1.0100	0.9700	0.9700	-3.000%	27	6,880	-88.660%
2026-06-16	0.9500	1.0100	0.9500	1.0000	+11.111%	26	6,880	-89.000%
2026-06-15	0.9800	0.9800	0.9000	0.9000	-4.255%	5	6,854	-87.778%
2026-06-12	0.9400	0.9400	0.9400	0.9400	-9.615%	26	6,854	-88.298%
2026-06-11	0.9100	1.0400	0.9100	1.0400	+23.810%	37	6,854	-89.423%
2026-06-08	0.8400	0.8400	0.8400	0.8400	-9.677%	30	6,823	-86.905%
2026-06-05	0.9300	0.9300	0.9300	0.9300	-6.061%	3	6,793	-88.172%
2026-05-28	0.9900	0.9900	0.9900	0.9900	+1.020%	1	6,793	-88.889%
2026-05-27	0.9900	0.9900	0.9800	0.9800	+12.644%	3	6,792	-88.776%
2026-05-22	0.8700	0.8700	0.8700	0.8700	-5.435%	2	6,791	-87.356%
2026-05-20	0.9300	0.9300	0.9100	0.9200	+19.481%	33	6,789	-88.043%
2026-05-19	0.7700	0.7700	0.7700	0.7700	-6.098%	17	6,786	-85.714%
2026-05-18	0.8200	0.8200	0.8200	0.8200	-1.205%	1	6,786	-86.585%
2026-05-15	0.8400	0.8600	0.8300	0.8300	-16.162%	213	6,786	-86.747%
2026-05-14	0.9900	0.9900	0.9900	0.9900	-16.807%	1	6,787	-88.889%
2026-05-07	1.1900	1.1900	1.1900	1.1900	-11.852%	7	6,793	-90.756%
2026-05-06	1.3400	1.3500	1.3300	1.3500	+10.656%	7	6,794	-91.852%
2026-05-05	1.2200	1.2200	1.2200	1.2200	-3.175%	1	6,788	-90.984%
2026-05-01	1.2600	1.2600	1.2600	1.2600	+3.279%	6	6,781	-91.270%
2026-04-30	1.2200	1.2200	1.2200	1.2200	-8.955%	1	6,781	-90.984%
2026-04-27	1.3400	1.3400	1.3400	1.3400	-16.250%	35	6,780	-91.791%
2026-04-21	1.6000	1.6000	1.6000	1.6000	+1.911%	2	6,750	-93.125%
2026-04-10	1.5800	1.5800	1.5600	1.5700	-15.135%	30	6,750	-92.994%
2026-04-08	1.8500	1.8500	1.8500	1.8500	0.000%	1	6,743	-94.054%
2026-04-01	1.9300	1.9300	1.8500	1.8500	-15.909%	9	6,742	-94.054%
2026-03-30	2.2000	2.2000	2.2000	2.2000	+10.553%	5	6,746	-95.000%
2026-03-27	1.9900	1.9900	1.9900	1.9900	-8.716%	20	6,741	-94.472%
2026-03-26	2.1800	2.1800	2.1800	2.1800	+3.318%	75	6,741	-94.954%
2026-03-24	1.9600	2.1100	1.9600	2.1100	-1.402%	54	6,666	-94.787%
2026-03-20	2.1400	2.1400	2.1400	2.1400	-6.550%	5	6,612	-94.860%
2026-03-19	2.2800	2.2900	2.2800	2.2900	+1.778%	1,650	6,612	-95.197%
2026-03-18	2.2700	2.2700	2.2500	2.2500	-7.025%	7	4,962	-95.111%
2026-03-17	2.4600	2.4600	2.4200	2.4200	+5.677%	140	4,957	-95.455%
2026-03-13	2.4100	2.4100	2.2900	2.2900	-8.400%	2	4,842	-95.197%
2026-03-12	2.4300	2.5000	2.4300	2.5000	+2.041%	203	4,843	-95.600%
2026-03-11	2.3700	2.4500	2.3700	2.4500	-12.500%	32	4,981	-95.510%
2026-03-06	2.8300	2.8300	2.8000	2.8000	0.000%	4	4,951	-96.071%
2026-03-05	2.6800	2.8000	2.6500	2.8000	-3.780%	15	4,951	-96.071%
2026-03-04	2.9500	3.0000	2.9100	2.9100	-0.683%	32	4,961	-96.220%
2026-03-03	2.9300	2.9300	2.9300	2.9300	-6.984%	3	4,961	-96.246%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-14.865%	1	4,962	-96.508%
2026-02-27	3.5500	3.7000	3.5000	3.7000	+13.846%	65	4,962	-97.027%
2026-02-24	3.2500	3.2500	3.2500	3.2500	-1.515%	1	4,963	-96.615%
2026-02-23	3.1000	3.3500	3.1000	3.3000	+5.769%	94	4,963	-96.667%
2026-02-20	2.9900	3.1200	2.9900	3.1200	-4.878%	49	5,023	-96.474%
2026-02-18	3.4400	3.4400	3.2800	3.2800	-7.606%	600	5,044	-96.646%
2026-02-17	3.5300	3.5500	3.5300	3.5500	+2.899%	245	5,044	-96.901%
2026-02-13	3.4500	3.4500	3.4500	3.4500	+7.813%	10	5,248	-96.812%
2026-02-12	3.2000	3.2000	3.2000	3.2000	+11.888%	3	5,248	-96.563%
2026-02-11	2.7300	2.8600	2.7300	2.8600	-2.389%	70	5,245	-96.154%
2026-02-10	2.9300	2.9300	2.9300	2.9300	+15.810%	30	5,204	-96.246%
2026-02-06	2.5400	2.5400	2.5300	2.5300	-2.317%	300	5,204	-95.652%
2026-02-05	2.5900	2.5900	2.5900	2.5900	+16.667%	2	5,054	-95.753%
2026-02-04	2.1800	2.2300	2.1800	2.2200	+3.738%	528	5,054	-95.045%
2026-02-03	2.1300	2.1400	2.1300	2.1400	-8.547%	87	4,592	-94.860%
2026-01-30	2.3400	2.3900	2.3200	2.3400	-3.306%	985	4,528	-95.299%
2026-01-29	2.3200	2.4200	2.3200	2.4200	-4.724%	78	3,585	-95.455%
2026-01-27	2.5400	2.5400	2.5400	2.5400	-5.224%	1	3,522	-95.669%
2026-01-26	2.6800	2.6800	2.6800	2.6800	+15.517%	15	3,522	-95.896%
2026-01-21	2.2200	2.3200	2.2200	2.3200	+4.036%	6	3,507	-95.259%
2026-01-20	2.2000	2.2800	2.2000	2.2300	-8.607%	1,691	3,503	-95.067%
2026-01-08	2.4400	2.5000	2.4200	2.4400	-6.870%	495	1,815	-95.492%
2026-01-07	2.6200	2.6200	2.6200	2.6200	+8.264%	1	1,324	-95.802%
2026-01-06	2.4000	2.4300	2.3700	2.4200	-2.419%	770	1,323	-95.455%
2026-01-05	2.4600	2.4900	2.4500	2.4800	+1.639%	867	49	-95.565%
2026-01-02	2.4500	2.4500	2.4400	2.4400	0.000%	49	49	-95.492%