Dark

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

EOD

Aug 5, 2026

3.60+4.348%(+0.15)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.6000	3.6000	3.6000	3.6000	+4.348%	20	631	0.000%
2026-08-04	3.4500	3.4500	3.4500	3.4500	-6.250%	2	631	+4.348%
2026-07-29	4.0900	4.1200	3.6300	3.6800	-16.173%	80	631	-2.174%
2026-07-28	4.2100	4.4300	4.1500	4.3900	+9.750%	61	630	-17.995%
2026-07-27	4.0500	4.0500	3.9500	4.0000	+6.667%	116	624	-10.000%
2026-07-24	3.7500	3.7500	3.7500	3.7500	+2.740%	10	633	-4.000%
2026-07-23	3.5800	3.6500	3.5800	3.6500	-25.510%	27	623	-1.370%
2026-07-17	5.0000	5.0000	4.9000	4.9000	+7.692%	42	598	-26.531%
2026-07-15	4.5500	4.5500	4.5500	4.5500	0.000%	2	560	-20.879%
2026-07-13	4.5000	4.5500	4.4900	4.5500	-6.953%	21	558	-20.879%
2026-07-10	4.8900	4.8900	4.8900	4.8900	-0.204%	3	537	-26.380%
2026-07-08	4.8000	4.9000	4.8000	4.9000	-14.783%	60	537	-26.531%
2026-07-06	5.7500	5.7500	5.7500	5.7500	-5.272%	1	493	-37.391%
2026-07-01	6.1000	6.1000	6.0700	6.0700	-10.074%	100	493	-40.692%
2026-06-30	6.7500	6.7500	6.7500	6.7500	-9.880%	36	443	-46.667%
2026-06-29	7.4500	7.5500	7.4500	7.4900	-3.355%	9	443	-51.936%
2026-06-25	7.7500	7.7500	7.7500	7.7500	+2.378%	41	439	-53.548%
2026-06-24	7.5700	7.5700	7.5700	7.5700	+23.089%	1	420	-52.444%
2026-06-11	5.8500	6.1800	5.8500	6.1500	+9.821%	6	421	-41.463%
2026-06-09	5.6000	5.6000	5.6000	5.6000	+2.941%	6	425	-35.714%
2026-06-08	5.6000	5.6000	5.4400	5.4400	-13.238%	2	429	-33.824%
2026-06-02	6.2700	6.2700	6.2700	6.2700	+34.839%	2	428	-42.584%
2026-05-20	4.5500	4.6500	4.5500	4.6500	+5.442%	3	430	-22.581%
2026-05-19	4.3000	4.4100	4.2500	4.4100	-7.158%	8	427	-18.367%
2026-05-18	4.7500	4.7500	4.7500	4.7500	-14.414%	3	427	-24.211%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-4.803%	1	427	-35.135%
2026-05-12	5.9000	5.9000	5.8300	5.8300	-6.720%	5	425	-38.250%
2026-05-05	6.2000	6.2500	6.1800	6.2500	+6.474%	9	425	-42.400%
2026-05-04	6.2000	6.2000	5.8700	5.8700	-20.245%	10	419	-38.671%
2026-04-22	7.3600	7.3600	7.3600	7.3600	-0.675%	22	426	-51.087%
2026-04-06	7.4100	7.4100	7.4100	7.4100	+2.207%	3	438	-51.417%
2026-03-26	7.5000	7.5000	7.2500	7.2500	-7.051%	4	440	-50.345%
2026-03-25	7.8000	7.8000	7.8000	7.8000	+8.333%	13	439	-53.846%
2026-03-24	7.2000	7.2000	7.2000	7.2000	-4.000%	15	442	-50.000%
2026-03-23	7.5000	7.5000	7.5000	7.5000	+2.740%	10	442	-52.000%
2026-03-20	7.1500	7.3000	7.1500	7.3000	-6.410%	46	432	-50.685%
2026-03-13	7.8500	7.8500	7.8000	7.8000	-5.340%	3	430	-53.846%
2026-03-11	8.3500	8.3500	8.2000	8.2400	-10.919%	3	429	-56.311%
2026-03-10	9.2500	9.2500	9.2500	9.2500	+4.520%	1	429	-61.081%
2026-03-06	8.8500	8.8500	8.8500	8.8500	-5.348%	1	429	-59.322%
2026-03-05	9.3500	9.3500	9.3500	9.3500	-4.201%	38	428	-61.497%
2026-03-04	9.7600	9.7600	9.7600	9.7600	-2.498%	4	406	-63.115%
2026-03-03	10.0000	10.0100	10.0000	10.0100	+0.704%	9	409	-64.036%
2026-03-02	9.9600	9.9600	9.9400	9.9400	-9.224%	2	400	-63.783%
2026-02-27	10.7800	10.9500	10.7800	10.9500	+11.507%	3	400	-67.123%
2026-02-20	9.8100	9.8200	9.8000	9.8200	-5.939%	22	401	-63.340%
2026-02-17	10.5500	10.5500	10.4400	10.4400	+3.366%	13	379	-65.517%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+11.233%	4	390	-64.356%
2026-02-10	9.0800	9.0800	9.0800	9.0800	+16.860%	10	390	-60.352%
2026-02-02	7.7700	7.7700	7.7700	7.7700	-4.074%	10	400	-53.668%
2026-01-30	8.1000	8.1000	8.1000	8.1000	-5.814%	5	390	-55.556%
2026-01-27	8.6000	8.6000	8.6000	8.6000	+10.398%	9	390	-58.140%
2026-01-21	7.7900	7.7900	7.7900	7.7900	+1.830%	11	399	-53.787%
2026-01-20	7.9100	7.9100	7.6500	7.6500	-14.905%	20	405	-52.941%
2026-01-14	8.9900	8.9900	8.9900	8.9900	+4.535%	10	390	-59.956%
2026-01-07	8.6000	8.6000	8.6000	8.6000	+8.040%	2	380	-58.140%
2026-01-06	7.9700	7.9700	7.9600	7.9600	-7.118%	2	382	-54.774%
2025-12-22	8.5400	8.5700	8.4500	8.5700	-4.883%	4	380	-57.993%
2025-12-18	9.0700	9.0700	9.0100	9.0100	+2.270%	2	380	-60.044%
2025-12-15	8.8000	8.8100	8.8000	8.8100	+4.260%	2	382	-59.137%
2025-12-12	8.4500	8.4500	8.4500	8.4500	-7.650%	2	382	-57.396%
2025-12-10	9.4500	9.4500	9.1500	9.1500	-1.613%	9	380	-60.656%
2025-12-09	9.3000	9.3000	9.3000	9.3000	+3.911%	1	373	-61.290%
2025-12-08	9.1200	9.1200	8.9500	8.9500	-6.283%	13	372	-59.777%
2025-12-05	9.5500	9.5500	9.5500	9.5500	-14.884%	2	365	-62.304%
2025-11-25	11.2400	11.2400	11.2200	11.2200	+11.531%	35	363	-67.914%
2025-11-14	10.0400	10.0600	10.0300	10.0600	-21.098%	14	363	-64.215%
2025-10-28	12.4400	12.7500	12.4200	12.7500	+2.823%	122	356	-71.765%
2025-10-27	12.3000	12.4000	12.2700	12.4000	+1.224%	225	256	-70.968%
2025-10-23	12.2500	12.2500	12.2500	12.2500	-3.695%	1	256	-70.612%
2025-10-21	12.7500	12.7500	12.7100	12.7200	+4.092%	25	256	-71.698%
2025-10-16	12.2200	12.2200	12.2200	12.2200	+5.073%	5	253	-70.540%
2025-10-15	11.6200	11.6400	11.6200	11.6300	-1.441%	22	248	-69.046%
2025-10-14	11.6800	11.8000	11.6800	11.8000	+5.357%	19	226	-69.492%
2025-10-13	11.2000	11.2000	11.2000	11.2000	+1.083%	1	208	-67.857%
2025-10-10	11.0800	11.0800	11.0800	11.0800	+5.826%	1	209	-67.509%
2025-10-09	10.4700	10.4700	10.4700	10.4700	-3.056%	1	208	-65.616%
2025-10-08	10.8000	10.8000	10.8000	10.8000	+2.955%	1	207	-66.667%
2025-10-07	10.4900	10.4900	10.4900	10.4900	+3.350%	1	207	-65.682%
2025-10-06	10.1500	10.1500	10.1500	10.1500	-6.019%	1	206	-64.532%
2025-10-03	10.9000	10.9000	10.8000	10.8000	-1.370%	77	205	-66.667%
2025-10-02	10.9500	10.9500	10.9500	10.9500	+4.286%	100	138	-67.123%
2025-10-01	10.8900	10.8900	10.5000	10.5000	0.000%	38	0	-65.714%