Dark

TLT20260930C80
TLT Sep 30 2026 80.00 Call (TLT260930C00080000)
option OPRA

EOD

Sep 24, 2026

0.3300-62.921%(-0.5600)10,892

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8100	0.8600	0.3300	0.3300	-62.921%	10,892	13,905	0.000%
2026-09-23	1.2000	1.2000	0.7300	0.8900	-54.592%	5,809	8,182	-62.921%
2026-09-22	1.9500	1.9600	1.7200	1.9600	+4.813%	10	4,313	-83.163%
2026-09-21	1.8200	1.8700	1.8000	1.8700	+24.667%	275	4,316	-82.353%
2026-09-18	1.5900	1.5900	1.4600	1.5000	-22.680%	1,233	4,424	-78.000%
2026-09-17	1.8000	1.9900	1.7500	1.9400	+37.589%	87	4,141	-82.990%
2026-09-16	1.5200	1.8700	1.4100	1.4100	+0.714%	1,237	4,194	-76.596%
2026-09-15	1.3000	1.4300	1.2700	1.4000	-8.497%	3,118	4,222	-76.429%
2026-09-14	1.3900	1.7800	1.2500	1.5300	+6.993%	875	1,887	-78.431%
2026-09-11	1.7800	1.8800	1.4100	1.4300	-4.667%	761	1,572	-76.923%
2026-09-10	1.6000	1.8100	1.4600	1.5000	-30.233%	562	1,474	-78.000%
2026-09-09	2.5000	2.5000	1.9700	2.1500	-15.686%	67	1,031	-84.651%
2026-09-08	2.7300	2.7400	2.5100	2.5500	-1.923%	20	980	-87.059%
2026-09-04	2.7100	2.7100	2.6000	2.6000	-1.141%	46	942	-87.308%
2026-09-03	2.7200	2.8100	2.5800	2.6300	+7.787%	28	942	-87.452%
2026-09-02	2.5200	2.5200	2.3300	2.4400	0.000%	32	960	-86.475%
2026-09-01	2.6500	2.7100	2.3900	2.4400	-7.576%	38	949	-86.475%
2026-08-31	2.6800	2.6800	2.4600	2.6400	-12.000%	49	914	-87.500%
2026-08-28	3.2300	3.2500	2.9700	3.0000	-8.537%	69	885	-89.000%
2026-08-27	3.4200	3.4300	3.2300	3.2800	-3.245%	65	872	-89.939%
2026-08-26	3.3900	3.4700	3.3900	3.3900	-5.042%	25	863	-90.265%
2026-08-25	3.3300	3.5700	3.2300	3.5700	+17.822%	113	858	-90.756%
2026-08-24	2.8600	3.0300	2.8600	3.0300	+23.171%	12	844	-89.109%
2026-08-21	2.6600	2.6600	2.4300	2.4600	-15.172%	45	836	-86.585%
2026-08-20	2.7900	2.9000	2.7900	2.9000	-7.937%	110	813	-88.621%
2026-08-19	3.2100	3.2600	3.0600	3.1500	+35.193%	61	891	-89.524%
2026-08-18	2.1200	2.3300	2.1200	2.3300	+6.881%	195	888	-85.837%
2026-08-17	2.4000	2.4200	2.1800	2.1800	-15.504%	108	834	-84.862%
2026-08-14	2.6900	2.6900	2.5800	2.5800	-15.410%	49	811	-87.209%
2026-08-13	3.0200	3.3300	3.0200	3.0500	+5.536%	238	764	-89.180%
2026-08-12	2.8900	2.8900	2.8900	2.8900	+1.761%	50	710	-88.581%
2026-08-11	3.0000	3.0000	2.8400	2.8400	+1.429%	101	660	-88.380%
2026-08-10	2.9200	2.9200	2.8000	2.8000	-14.373%	35	666	-88.214%
2026-08-07	3.2000	3.2700	3.2000	3.2700	-9.167%	2	631	-89.908%
2026-08-05	3.6000	3.6000	3.6000	3.6000	+4.348%	20	631	-90.833%
2026-08-04	3.4500	3.4500	3.4500	3.4500	-6.250%	2	631	-90.435%
2026-07-29	4.0900	4.1200	3.6300	3.6800	-16.173%	80	631	-91.033%
2026-07-28	4.2100	4.4300	4.1500	4.3900	+9.750%	61	630	-92.483%
2026-07-27	4.0500	4.0500	3.9500	4.0000	+6.667%	116	624	-91.750%
2026-07-24	3.7500	3.7500	3.7500	3.7500	+2.740%	10	633	-91.200%
2026-07-23	3.5800	3.6500	3.5800	3.6500	-25.510%	27	623	-90.959%
2026-07-17	5.0000	5.0000	4.9000	4.9000	+7.692%	42	598	-93.265%
2026-07-15	4.5500	4.5500	4.5500	4.5500	0.000%	2	560	-92.747%
2026-07-13	4.5000	4.5500	4.4900	4.5500	-6.953%	21	558	-92.747%
2026-07-10	4.8900	4.8900	4.8900	4.8900	-0.204%	3	537	-93.252%
2026-07-08	4.8000	4.9000	4.8000	4.9000	-14.783%	60	537	-93.265%
2026-07-06	5.7500	5.7500	5.7500	5.7500	-5.272%	1	493	-94.261%
2026-07-01	6.1000	6.1000	6.0700	6.0700	-10.074%	100	493	-94.563%
2026-06-30	6.7500	6.7500	6.7500	6.7500	-9.880%	36	443	-95.111%
2026-06-29	7.4500	7.5500	7.4500	7.4900	-3.355%	9	443	-95.594%
2026-06-25	7.7500	7.7500	7.7500	7.7500	+2.378%	41	439	-95.742%
2026-06-24	7.5700	7.5700	7.5700	7.5700	+23.089%	1	420	-95.641%
2026-06-11	5.8500	6.1800	5.8500	6.1500	+9.821%	6	421	-94.634%
2026-06-09	5.6000	5.6000	5.6000	5.6000	+2.941%	6	425	-94.107%
2026-06-08	5.6000	5.6000	5.4400	5.4400	-13.238%	2	429	-93.934%
2026-06-02	6.2700	6.2700	6.2700	6.2700	+34.839%	2	428	-94.737%
2026-05-20	4.5500	4.6500	4.5500	4.6500	+5.442%	3	430	-92.903%
2026-05-19	4.3000	4.4100	4.2500	4.4100	-7.158%	8	427	-92.517%
2026-05-18	4.7500	4.7500	4.7500	4.7500	-14.414%	3	427	-93.053%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-4.803%	1	427	-94.054%
2026-05-12	5.9000	5.9000	5.8300	5.8300	-6.720%	5	425	-94.340%
2026-05-05	6.2000	6.2500	6.1800	6.2500	+6.474%	9	425	-94.720%
2026-05-04	6.2000	6.2000	5.8700	5.8700	-20.245%	10	419	-94.378%
2026-04-22	7.3600	7.3600	7.3600	7.3600	-0.675%	22	426	-95.516%
2026-04-06	7.4100	7.4100	7.4100	7.4100	+2.207%	3	438	-95.547%
2026-03-26	7.5000	7.5000	7.2500	7.2500	-7.051%	4	440	-95.448%
2026-03-25	7.8000	7.8000	7.8000	7.8000	+8.333%	13	439	-95.769%
2026-03-24	7.2000	7.2000	7.2000	7.2000	-4.000%	15	442	-95.417%
2026-03-23	7.5000	7.5000	7.5000	7.5000	+2.740%	10	442	-95.600%
2026-03-20	7.1500	7.3000	7.1500	7.3000	-6.410%	46	432	-95.479%
2026-03-13	7.8500	7.8500	7.8000	7.8000	-5.340%	3	430	-95.769%
2026-03-11	8.3500	8.3500	8.2000	8.2400	-10.919%	3	429	-95.995%
2026-03-10	9.2500	9.2500	9.2500	9.2500	+4.520%	1	429	-96.432%
2026-03-06	8.8500	8.8500	8.8500	8.8500	-5.348%	1	429	-96.271%
2026-03-05	9.3500	9.3500	9.3500	9.3500	-4.201%	38	428	-96.471%
2026-03-04	9.7600	9.7600	9.7600	9.7600	-2.498%	4	406	-96.619%
2026-03-03	10.0000	10.0100	10.0000	10.0100	+0.704%	9	409	-96.703%
2026-03-02	9.9600	9.9600	9.9400	9.9400	-9.224%	2	400	-96.680%
2026-02-27	10.7800	10.9500	10.7800	10.9500	+11.507%	3	400	-96.986%
2026-02-20	9.8100	9.8200	9.8000	9.8200	-5.939%	22	401	-96.640%
2026-02-17	10.5500	10.5500	10.4400	10.4400	+3.366%	13	379	-96.839%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+11.233%	4	390	-96.733%
2026-02-10	9.0800	9.0800	9.0800	9.0800	+16.860%	10	390	-96.366%
2026-02-02	7.7700	7.7700	7.7700	7.7700	-4.074%	10	400	-95.753%
2026-01-30	8.1000	8.1000	8.1000	8.1000	-5.814%	5	390	-95.926%
2026-01-27	8.6000	8.6000	8.6000	8.6000	+10.398%	9	390	-96.163%
2026-01-21	7.7900	7.7900	7.7900	7.7900	+1.830%	11	399	-95.764%
2026-01-20	7.9100	7.9100	7.6500	7.6500	-14.905%	20	405	-95.686%
2026-01-14	8.9900	8.9900	8.9900	8.9900	+4.535%	10	390	-96.329%
2026-01-07	8.6000	8.6000	8.6000	8.6000	+8.040%	2	380	-96.163%
2026-01-06	7.9700	7.9700	7.9600	7.9600	-7.118%	2	382	-95.854%
2025-12-22	8.5400	8.5700	8.4500	8.5700	-4.883%	4	380	-96.149%
2025-12-18	9.0700	9.0700	9.0100	9.0100	+2.270%	2	380	-96.337%
2025-12-15	8.8000	8.8100	8.8000	8.8100	+4.260%	2	382	-96.254%
2025-12-12	8.4500	8.4500	8.4500	8.4500	-7.650%	2	382	-96.095%
2025-12-10	9.4500	9.4500	9.1500	9.1500	-1.613%	9	380	-96.393%
2025-12-09	9.3000	9.3000	9.3000	9.3000	+3.911%	1	373	-96.452%
2025-12-08	9.1200	9.1200	8.9500	8.9500	-6.283%	13	372	-96.313%
2025-12-05	9.5500	9.5500	9.5500	9.5500	-14.884%	2	365	-96.545%
2025-11-25	11.2400	11.2400	11.2200	11.2200	+11.531%	35	363	-97.059%
2025-11-14	10.0400	10.0600	10.0300	10.0600	-21.098%	14	363	-96.720%
2025-10-28	12.4400	12.7500	12.4200	12.7500	+2.823%	122	356	-97.412%
2025-10-27	12.3000	12.4000	12.2700	12.4000	+1.224%	225	256	-97.339%
2025-10-23	12.2500	12.2500	12.2500	12.2500	-3.695%	1	256	-97.306%
2025-10-21	12.7500	12.7500	12.7100	12.7200	+4.092%	25	256	-97.406%
2025-10-16	12.2200	12.2200	12.2200	12.2200	+5.073%	5	253	-97.300%
2025-10-15	11.6200	11.6400	11.6200	11.6300	-1.441%	22	248	-97.163%
2025-10-14	11.6800	11.8000	11.6800	11.8000	+5.357%	19	226	-97.203%
2025-10-13	11.2000	11.2000	11.2000	11.2000	+1.083%	1	208	-97.054%
2025-10-10	11.0800	11.0800	11.0800	11.0800	+5.826%	1	209	-97.022%
2025-10-09	10.4700	10.4700	10.4700	10.4700	-3.056%	1	208	-96.848%
2025-10-08	10.8000	10.8000	10.8000	10.8000	+2.955%	1	207	-96.944%
2025-10-07	10.4900	10.4900	10.4900	10.4900	+3.350%	1	207	-96.854%
2025-10-06	10.1500	10.1500	10.1500	10.1500	-6.019%	1	206	-96.749%
2025-10-03	10.9000	10.9000	10.8000	10.8000	-1.370%	77	205	-96.944%
2025-10-02	10.9500	10.9500	10.9500	10.9500	+4.286%	100	138	-96.986%
2025-10-01	10.8900	10.8900	10.5000	10.5000	0.000%	38	0	-96.857%