Dark

TLT20261231C93
TLT Dec 31 2026 93.00 Call (TLT261231C00093000)
option OPRA

EOD

Sep 21, 2026

0.1000-9.091%(-0.0100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1100	0.1100	0.1000	0.1000	-9.091%	34	2,952	0.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-8.333%	57	2,931	-9.091%
2026-09-17	0.1300	0.1300	0.1200	0.1200	-25.000%	299	3,083	-16.667%
2026-09-16	0.1400	0.1600	0.1400	0.1600	+6.667%	4	2,784	-37.500%
2026-09-15	0.1500	0.1500	0.1500	0.1500	+7.143%	1	2,785	-33.333%
2026-09-14	0.1500	0.1500	0.1400	0.1400	+27.273%	13	2,785	-28.571%
2026-09-10	0.1100	0.1100	0.1100	0.1100	-38.889%	8	2,784	-9.091%
2026-09-09	0.1700	0.1800	0.1700	0.1800	0.000%	7	2,781	-44.444%
2026-09-08	0.1900	0.1900	0.1800	0.1800	-5.263%	17	2,789	-44.444%
2026-09-04	0.1800	0.2000	0.1800	0.1900	0.000%	22	2,769	-47.368%
2026-09-03	0.1900	0.1900	0.1900	0.1900	+5.556%	14	2,769	-47.368%
2026-09-02	0.1800	0.1800	0.1800	0.1800	0.000%	3	2,757	-44.444%
2026-09-01	0.1900	0.1900	0.1800	0.1800	+5.882%	3	2,754	-44.444%
2026-08-31	0.1800	0.1800	0.1700	0.1700	-37.037%	15	2,752	-41.176%
2026-08-27	0.2800	0.2800	0.2700	0.2700	-12.903%	23	2,737	-62.963%
2026-08-26	0.2800	0.3100	0.2800	0.3100	+19.231%	17	2,725	-67.742%
2026-08-25	0.2600	0.2600	0.2600	0.2600	+36.842%	1	2,708	-61.538%
2026-08-24	0.2000	0.2000	0.1900	0.1900	+18.750%	38	2,708	-47.368%
2026-08-14	0.1500	0.1600	0.1500	0.1600	0.000%	3	2,693	-37.500%
2026-08-13	0.1800	0.1800	0.1600	0.1600	-15.789%	4	2,695	-37.500%
2026-08-07	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,692	-47.368%
2026-08-03	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,693	-50.000%
2026-07-31	0.2300	0.2300	0.2000	0.2000	-16.667%	7	2,693	-50.000%
2026-07-30	0.2500	0.2500	0.2400	0.2400	-25.000%	4	2,697	-58.333%
2026-07-29	0.3200	0.3200	0.3200	0.3200	-8.571%	4	2,697	-68.750%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,722	-71.429%
2026-07-24	0.3600	0.3600	0.3600	0.3600	+5.882%	51	2,722	-72.222%
2026-07-23	0.3400	0.3400	0.3400	0.3400	+3.030%	2	2,722	-70.588%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-2.941%	2	2,723	-69.697%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+9.677%	57	2,722	-70.588%
2026-07-20	0.3300	0.3300	0.3100	0.3100	-6.061%	2	2,722	-67.742%
2026-07-16	0.3300	0.3300	0.3300	0.3300	-15.385%	10	2,722	-69.697%
2026-07-14	0.3800	0.3900	0.3800	0.3900	+2.632%	2,028	3,472	-74.359%
2026-07-13	0.3800	0.3800	0.3700	0.3800	-2.564%	2,276	3,994	-73.684%
2026-07-10	0.4000	0.4000	0.3800	0.3900	-2.500%	328	4,795	-74.359%
2026-07-09	0.3800	0.4000	0.3700	0.4000	+2.564%	605	5,076	-75.000%
2026-07-08	0.3900	0.3900	0.3900	0.3900	-48.684%	21	5,679	-74.359%
2026-06-24	0.7000	0.7600	0.7000	0.7600	+28.814%	2	5,699	-86.842%
2026-06-23	0.5900	0.5900	0.5900	0.5900	+5.357%	1	5,698	-83.051%
2026-06-22	0.5700	0.5700	0.5600	0.5600	-9.677%	5	5,697	-82.143%
2026-06-15	0.6600	0.6700	0.6200	0.6200	0.000%	20	5,693	-83.871%
2026-06-11	0.6200	0.6200	0.6200	0.6200	+1.639%	5	5,693	-83.871%
2026-06-10	0.6100	0.6100	0.6100	0.6100	-4.688%	2	5,693	-83.607%
2026-06-09	0.5900	0.6400	0.5900	0.6400	+12.281%	102	5,692	-84.375%
2026-06-08	0.5900	0.5900	0.5700	0.5700	-12.308%	3	5,590	-82.456%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-7.143%	10	5,587	-84.615%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+7.692%	2	5,587	-85.714%
2026-06-01	0.6600	0.6600	0.6500	0.6500	-4.412%	13	5,585	-84.615%
2026-05-27	0.7000	0.7000	0.6800	0.6800	+13.333%	42	5,598	-85.294%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-4.762%	1	5,634	-83.333%
2026-05-18	0.6100	0.6300	0.6100	0.6300	+5.000%	44	5,634	-84.127%
2026-05-15	0.6000	0.6000	0.6000	0.6000	-15.493%	35	5,634	-83.333%
2026-05-14	0.7100	0.7100	0.7100	0.7100	+4.412%	10	5,599	-85.915%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-15.000%	2	5,599	-85.294%
2026-05-11	0.8100	0.8100	0.8000	0.8000	-6.977%	49	5,599	-87.500%
2026-05-08	0.9000	0.9100	0.8600	0.8600	+1.176%	3	5,646	-88.372%
2026-05-07	0.9200	0.9200	0.8500	0.8500	-9.574%	7	5,644	-88.235%
2026-05-06	0.9500	0.9600	0.9400	0.9400	+16.049%	14	5,649	-89.362%
2026-05-04	0.8100	0.8100	0.8100	0.8100	-10.000%	1	5,636	-87.654%
2026-05-01	0.9000	0.9000	0.9000	0.9000	+5.882%	1	5,634	-88.889%
2026-04-30	0.8500	0.8500	0.8500	0.8500	-4.494%	5	5,634	-88.235%
2026-04-29	0.9000	0.9000	0.8800	0.8900	-7.292%	15	5,634	-88.764%
2026-04-28	0.9500	0.9600	0.9500	0.9600	+1.053%	5	5,639	-89.583%
2026-04-27	0.9700	0.9800	0.9300	0.9500	-5.941%	159	5,639	-89.474%
2026-04-24	1.0100	1.0100	1.0100	1.0100	-12.174%	5	5,797	-90.099%
2026-04-20	1.1100	1.1500	1.1100	1.1500	-1.709%	53	5,802	-91.304%
2026-04-17	1.1500	1.1700	1.1500	1.1700	+9.346%	9	5,749	-91.453%
2026-04-16	1.0700	1.0700	1.0700	1.0700	-10.833%	7	5,740	-90.654%
2026-04-15	1.2000	1.2000	1.2000	1.2000	+3.448%	50	5,740	-91.667%
2026-04-13	1.0800	1.1600	1.0800	1.1600	+3.571%	22	5,690	-91.379%
2026-04-10	1.1100	1.1200	1.1100	1.1200	-5.882%	52	5,680	-91.071%
2026-04-09	1.1900	1.1900	1.1900	1.1900	-12.500%	10	5,630	-91.597%
2026-04-08	1.4000	1.4000	1.3600	1.3600	+3.817%	21	5,630	-92.647%
2026-04-07	1.3100	1.3100	1.3100	1.3100	-10.274%	19	5,626	-92.366%
2026-04-02	1.4600	1.4600	1.4600	1.4600	-1.351%	1	5,638	-93.151%
2026-03-27	1.4700	1.4800	1.4700	1.4800	-10.303%	18	5,638	-93.243%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-13.158%	10	5,620	-93.939%
2026-03-19	1.9200	1.9200	1.9000	1.9000	0.000%	10	5,620	-94.737%
2026-03-16	1.8700	1.9000	1.8700	1.9000	-1.042%	50	5,620	-94.737%
2026-03-12	1.9200	1.9200	1.9200	1.9200	-0.518%	35	5,620	-94.792%
2026-03-11	1.9200	1.9300	1.9200	1.9300	-8.095%	161	5,585	-94.819%
2026-03-10	2.1000	2.1000	2.1000	2.1000	+1.942%	10	5,586	-95.238%
2026-03-06	2.0300	2.0600	2.0300	2.0600	+3.518%	2	5,586	-95.146%
2026-03-05	1.9900	1.9900	1.9900	1.9900	-10.762%	5	5,586	-94.975%
2026-03-04	2.2800	2.3100	2.2300	2.2300	-9.350%	56	5,586	-95.516%
2026-03-03	2.4400	2.4600	2.4400	2.4600	0.000%	42	5,586	-95.935%
2026-03-02	2.4600	2.4600	2.4600	2.4600	-9.890%	5	5,586	-95.935%
2026-02-27	2.7400	2.7400	2.7300	2.7300	+9.639%	4	5,585	-96.337%
2026-02-25	2.3400	2.4900	2.3400	2.4900	+0.403%	2	5,585	-95.984%
2026-02-24	2.6000	2.6000	2.4800	2.4800	-4.247%	19	5,585	-95.968%
2026-02-23	2.4200	2.5900	2.4200	2.5900	+9.283%	172	5,587	-96.139%
2026-02-20	2.5600	2.5600	2.3500	2.3700	-7.782%	45	5,587	-95.781%
2026-02-19	2.5700	2.5700	2.5700	2.5700	-8.541%	1	5,629	-96.109%
2026-02-17	2.7900	2.8100	2.7900	2.8100	0.000%	290	5,629	-96.441%
2026-02-13	2.7600	2.8100	2.5400	2.8100	+23.789%	11	5,901	-96.441%
2026-02-12	2.2700	2.2700	2.2700	2.2700	-0.439%	25	5,901	-95.595%
2026-02-10	2.2800	2.2800	2.2800	2.2800	+12.871%	3	5,876	-95.614%
2026-02-05	2.0200	2.0200	2.0200	2.0200	+20.958%	10	5,873	-95.050%
2026-02-04	1.6700	1.6700	1.6700	1.6700	-4.571%	15	5,863	-94.012%
2026-02-02	1.8200	1.8200	1.7500	1.7500	-4.891%	104	5,848	-94.286%
2026-01-30	1.8800	1.8800	1.8400	1.8400	-3.158%	32	5,751	-94.565%
2026-01-29	1.9000	1.9000	1.9000	1.9000	+1.604%	50	5,720	-94.737%
2026-01-27	1.8700	1.9000	1.8500	1.8700	-4.592%	579	5,670	-94.652%
2026-01-23	1.9000	1.9600	1.9000	1.9600	+15.294%	6	5,091	-94.898%
2026-01-22	1.7000	1.7000	1.7000	1.7000	0.000%	1	5,091	-94.118%
2026-01-20	1.7000	1.7000	1.7000	1.7000	-11.917%	5	5,092	-94.118%
2026-01-16	1.9700	1.9700	1.9100	1.9300	-7.656%	349	4,752	-94.819%
2026-01-15	2.1200	2.1300	2.0900	2.0900	-0.476%	30	4,752	-95.215%
2026-01-14	2.0400	2.1000	2.0400	2.1000	+11.702%	63	4,732	-95.238%
2026-01-13	1.9300	1.9300	1.8400	1.8800	-3.093%	100	4,669	-94.681%
2026-01-12	1.8800	1.9400	1.8800	1.9400	-1.523%	30	4,579	-94.845%
2026-01-09	1.8000	1.9700	1.8000	1.9700	+5.348%	1,570	4,549	-94.924%
2026-01-08	1.9000	1.9000	1.8600	1.8700	-7.882%	692	2,979	-94.652%
2026-01-07	1.9900	2.0700	1.9100	2.0300	+8.556%	312	2,629	-95.074%
2026-01-06	1.8700	1.8700	1.8700	1.8700	-1.058%	9	2,317	-94.652%
2026-01-05	1.8700	1.9100	1.8700	1.8900	+3.279%	908	1,400	-94.709%
2026-01-02	1.9200	1.9400	1.8200	1.8300	0.000%	1,400	1,400	-94.536%