Dark

TLT20261231C95
TLT Dec 31 2026 95.00 Call (TLT261231C00095000)
option OPRA

EOD

Sep 22, 2026

0.08000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,160	0.000%
2026-09-21	0.0800	0.0800	0.0800	0.0800	+14.286%	10	2,160	0.000%
2026-09-18	0.0700	0.0700	0.0700	0.0700	-22.222%	6	2,159	+14.286%
2026-09-17	0.1000	0.1000	0.0900	0.0900	-18.182%	100	2,165	-11.111%
2026-09-16	0.1200	0.1200	0.1100	0.1100	+10.000%	248	2,165	-27.273%
2026-09-14	0.1000	0.1000	0.1000	0.1000	+25.000%	100	1,929	-20.000%
2026-09-11	0.0800	0.0900	0.0800	0.0800	-20.000%	30	1,929	0.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	-23.077%	4	1,958	-20.000%
2026-09-09	0.1300	0.1300	0.1300	0.1300	-23.529%	9	1,958	-38.462%
2026-09-03	0.1700	0.1700	0.1700	0.1700	+21.429%	3	1,958	-52.941%
2026-08-31	0.1400	0.1400	0.1400	0.1400	-26.316%	10	1,955	-42.857%
2026-08-28	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,955	-57.895%
2026-08-27	0.2100	0.2100	0.2100	0.2100	-4.545%	100	1,954	-61.905%
2026-08-26	0.2200	0.2200	0.2200	0.2200	+15.789%	10	1,860	-63.636%
2026-08-25	0.1800	0.2100	0.1800	0.1900	+26.667%	64	1,865	-57.895%
2026-08-24	0.1400	0.1500	0.1400	0.1500	+15.385%	111	1,874	-46.667%
2026-08-20	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,822	-38.462%
2026-08-19	0.1300	0.1300	0.1300	0.1300	+30.000%	41	1,822	-38.462%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,833	-20.000%
2026-08-14	0.1100	0.1100	0.1000	0.1000	-9.091%	19	1,833	-20.000%
2026-08-13	0.1100	0.1100	0.1100	0.1100	0.000%	20	1,844	-27.273%
2026-08-10	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,845	-27.273%
2026-08-07	0.1300	0.1300	0.1300	0.1300	-18.750%	16	1,844	-38.462%
2026-08-05	0.1600	0.1600	0.1600	0.1600	+6.667%	325	1,844	-50.000%
2026-08-03	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,900	-46.667%
2026-07-31	0.1700	0.1700	0.1700	0.1700	-15.000%	8	1,902	-52.941%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-25.926%	5	1,902	-60.000%
2026-07-28	0.2600	0.2700	0.2600	0.2700	+3.846%	4	1,907	-70.370%
2026-07-27	0.2800	0.2800	0.2600	0.2600	-7.143%	26	1,907	-69.231%
2026-07-24	0.2800	0.2800	0.2800	0.2800	+12.000%	8	1,933	-71.429%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-3.846%	25	1,934	-68.000%
2026-07-22	0.2600	0.2600	0.2600	0.2600	+4.000%	75	1,930	-69.231%
2026-07-21	0.2500	0.2500	0.2500	0.2500	0.000%	25	1,874	-68.000%
2026-07-20	0.2400	0.2500	0.2400	0.2500	-13.793%	22	1,866	-68.000%
2026-07-14	0.2900	0.2900	0.2900	0.2900	+7.407%	2	1,864	-72.414%
2026-07-13	0.2700	0.2700	0.2700	0.2700	-6.897%	15	1,865	-70.370%
2026-07-10	0.2900	0.2900	0.2800	0.2900	+3.571%	4	1,850	-72.414%
2026-07-09	0.2800	0.2800	0.2800	0.2800	-3.448%	75	1,848	-71.429%
2026-07-08	0.3100	0.3100	0.2900	0.2900	-6.452%	60	1,858	-72.414%
2026-07-07	0.3300	0.3300	0.3100	0.3100	-6.061%	210	1,841	-74.194%
2026-07-06	0.3300	0.3300	0.3300	0.3300	-5.714%	437	1,843	-75.758%
2026-07-02	0.3400	0.3500	0.3400	0.3500	0.000%	50	1,854	-77.143%
2026-07-01	0.3600	0.3600	0.3500	0.3500	-14.634%	41	1,854	-77.143%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-10.870%	25	1,894	-80.488%
2026-06-29	0.4600	0.4600	0.4500	0.4600	-6.122%	17	1,919	-82.609%
2026-06-25	0.4900	0.4900	0.4900	0.4900	-9.259%	21	1,934	-83.673%
2026-06-24	0.4700	0.5400	0.4700	0.5400	+31.707%	31	1,937	-85.185%
2026-06-23	0.4100	0.4100	0.4100	0.4100	+2.500%	1	1,913	-80.488%
2026-06-22	0.3900	0.4000	0.3800	0.4000	-11.111%	97	1,912	-80.000%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,866	-82.222%
2026-06-16	0.4300	0.4300	0.4300	0.4300	+2.381%	1	1,866	-81.395%
2026-06-15	0.4600	0.4600	0.4200	0.4200	-4.545%	12	1,866	-80.952%
2026-06-11	0.4500	0.4500	0.4400	0.4400	+2.326%	2	1,866	-81.818%
2026-06-10	0.4300	0.4300	0.4300	0.4300	-6.522%	3	1,865	-81.395%
2026-06-09	0.4300	0.4600	0.4300	0.4600	+6.977%	156	1,868	-82.609%
2026-06-08	0.4300	0.4300	0.4300	0.4300	+2.381%	2	2,000	-81.395%
2026-06-05	0.4000	0.4200	0.4000	0.4200	-6.667%	3	2,000	-80.952%
2026-06-04	0.4500	0.4500	0.4500	0.4500	-4.255%	175	2,000	-82.222%
2026-06-02	0.4700	0.4700	0.4700	0.4700	-2.083%	1	2,007	-82.979%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+2.128%	50	2,008	-83.333%
2026-05-29	0.4900	0.4900	0.4700	0.4700	-6.000%	175	1,978	-82.979%
2026-05-28	0.4900	0.5000	0.4900	0.5000	-1.961%	55	1,803	-84.000%
2026-05-27	0.4900	0.5100	0.4900	0.5100	+6.250%	101	1,802	-84.314%
2026-05-22	0.4800	0.4900	0.4700	0.4800	-4.000%	118	1,742	-83.333%
2026-05-20	0.4400	0.5000	0.4400	0.5000	+13.636%	14	1,733	-84.000%
2026-05-19	0.4400	0.4400	0.4400	0.4400	-8.333%	20	1,723	-81.818%
2026-05-18	0.4800	0.4800	0.4700	0.4800	0.000%	202	1,723	-83.333%
2026-05-15	0.4800	0.4800	0.4800	0.4800	-7.692%	14	1,723	-83.333%
2026-05-14	0.5200	0.5200	0.5200	0.5200	0.000%	4	1,737	-84.615%
2026-05-13	0.5200	0.5200	0.5200	0.5200	0.000%	30	1,754	-84.615%
2026-05-12	0.5300	0.5300	0.5100	0.5200	-7.143%	59	1,754	-84.615%
2026-05-11	0.5900	0.5900	0.5600	0.5600	-11.111%	4	1,754	-85.714%
2026-05-08	0.6500	0.6500	0.6300	0.6300	+3.279%	13	1,762	-87.302%
2026-05-07	0.6900	0.6900	0.6100	0.6100	-14.085%	2	1,762	-86.885%
2026-05-06	0.7100	0.7100	0.7100	0.7100	+9.231%	100	1,801	-88.732%
2026-05-05	0.6200	0.6500	0.6200	0.6500	0.000%	6	1,832	-87.692%
2026-05-01	0.6000	0.6500	0.6000	0.6500	-1.515%	154	1,745	-87.692%
2026-04-29	0.6300	0.6600	0.6200	0.6600	-1.493%	321	1,771	-87.879%
2026-04-28	0.6700	0.6700	0.6700	0.6700	-5.634%	1	1,552	-88.060%
2026-04-27	0.7100	0.7100	0.7100	0.7100	-6.579%	130	1,553	-88.732%
2026-04-24	0.7500	0.7600	0.7500	0.7600	-5.000%	13	1,683	-89.474%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+1.266%	20	1,676	-90.000%
2026-04-22	0.8600	0.8600	0.7900	0.7900	-2.469%	16	1,696	-89.873%
2026-04-21	0.8100	0.8100	0.8100	0.8100	-1.220%	3	1,704	-90.123%
2026-04-20	0.8600	0.8600	0.8200	0.8200	-4.651%	16	1,704	-90.244%
2026-04-17	0.8600	0.8600	0.8400	0.8600	+11.688%	62	1,704	-90.698%
2026-04-16	0.8100	0.8100	0.7700	0.7700	-12.500%	10	1,661	-89.610%
2026-04-14	0.8800	0.8800	0.8800	0.8800	-1.124%	1	1,653	-90.909%
2026-04-09	0.8700	0.8900	0.8700	0.8900	-6.316%	136	1,653	-91.011%
2026-04-08	1.0400	1.0400	0.9300	0.9500	-9.524%	51	1,551	-91.579%
2026-04-07	0.9400	1.0500	0.9200	1.0500	+0.962%	22	1,552	-92.381%
2026-04-06	1.0100	1.0400	1.0100	1.0400	0.000%	3	1,535	-92.308%
2026-04-02	1.0400	1.0400	1.0400	1.0400	+4.000%	2	1,532	-92.308%
2026-04-01	1.0900	1.1000	0.9900	1.0000	-16.667%	66	1,532	-92.000%
2026-03-31	1.1900	1.2000	1.1600	1.2000	-6.250%	117	1,570	-93.333%
2026-03-30	1.2800	1.2800	1.2800	1.2800	+16.364%	1	1,500	-93.750%
2026-03-27	1.1400	1.1400	1.1000	1.1000	-12.000%	65	1,499	-92.727%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-5.303%	2	1,564	-93.600%
2026-03-25	1.3300	1.3300	1.3200	1.3200	+1.538%	26	1,563	-93.939%
2026-03-23	1.2500	1.3000	1.2500	1.3000	+4.000%	8	1,589	-93.846%
2026-03-20	1.2800	1.2800	1.2500	1.2500	-10.714%	209	1,589	-93.600%
2026-03-19	1.3000	1.4000	1.3000	1.4000	-10.828%	71	1,443	-94.286%
2026-03-17	1.4400	1.5700	1.4400	1.5700	+6.803%	101	1,463	-94.904%
2026-03-16	1.5100	1.5100	1.4700	1.4700	-2.649%	127	1,463	-94.558%
2026-03-11	1.4800	1.5100	1.4600	1.5100	-19.681%	33	1,589	-94.702%
2026-03-09	1.8400	1.8800	1.8400	1.8800	+13.939%	25	1,587	-95.745%
2026-03-05	1.5300	1.6500	1.5300	1.6500	-6.780%	28	1,582	-95.152%
2026-03-04	1.7400	1.7700	1.7000	1.7700	-7.330%	132	1,580	-95.480%
2026-03-03	1.7300	1.9100	1.7300	1.9100	+3.243%	5	1,450	-95.812%
2026-03-02	1.9700	1.9700	1.8500	1.8500	-15.909%	27	1,445	-95.676%
2026-02-27	2.1300	2.2000	2.1300	2.2000	+13.990%	27	1,430	-96.364%
2026-02-26	1.9300	1.9300	1.9300	1.9300	+5.464%	20	1,413	-95.855%
2026-02-25	1.8300	1.8300	1.8300	1.8300	-6.154%	10	1,393	-95.628%
2026-02-24	1.9500	1.9500	1.9500	1.9500	-2.010%	214	1,393	-95.897%
2026-02-23	1.8800	1.9900	1.8700	1.9900	+9.945%	100	1,404	-95.980%
2026-02-20	2.0400	2.0400	1.8100	1.8100	-10.837%	11	1,356	-95.580%
2026-02-19	2.0300	2.0600	2.0300	2.0300	0.000%	102	1,353	-96.059%
2026-02-18	2.1500	2.1700	2.0300	2.0300	-10.573%	735	1,385	-96.059%
2026-02-17	2.2200	2.3300	2.1900	2.2700	+3.182%	219	1,037	-96.476%
2026-02-13	2.1900	2.2200	2.1900	2.2000	+15.789%	34	855	-96.364%
2026-02-12	1.7600	1.9000	1.7600	1.9000	+15.854%	26	855	-95.789%
2026-02-11	1.7000	1.7000	1.6400	1.6400	-8.889%	9	831	-95.122%
2026-02-10	1.7400	1.8000	1.7400	1.8000	+12.500%	2	822	-95.556%
2026-02-06	1.5900	1.6100	1.5900	1.6000	+19.403%	10	822	-95.000%
2026-02-04	1.3400	1.3400	1.3400	1.3400	-1.471%	10	820	-94.030%
2026-02-02	1.4400	1.4400	1.3500	1.3600	-2.857%	852	820	-94.118%
2026-01-30	1.4100	1.4100	1.4000	1.4000	-4.762%	51	267	-94.286%
2026-01-29	1.3300	1.4700	1.3300	1.4700	+3.521%	221	270	-94.558%
2026-01-28	1.3600	1.4200	1.3600	1.4200	+6.767%	7	51	-94.366%
2026-01-21	1.3300	1.3400	1.3300	1.3300	-1.481%	26	49	-93.985%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-18.182%	1	29	-94.074%
2026-01-15	1.6500	1.6500	1.6500	1.6500	+10.738%	4	28	-95.152%
2026-01-13	1.4900	1.4900	1.4900	1.4900	+5.674%	1	26	-94.631%
2026-01-12	1.4100	1.4100	1.4100	1.4100	-2.759%	1	26	-94.326%
2026-01-08	1.4500	1.4600	1.4200	1.4500	+3.571%	25	25	-94.483%
2026-01-06	1.4000	1.4000	1.4000	1.4000	-5.405%	19	19	-94.286%
2026-01-05	1.4800	1.4800	1.4800	1.4800	0.000%	3	3	-94.595%