Dark

TLT20260930C82
TLT Sep 30 2026 82.00 Call (TLT260930C00082000)
option OPRA

EOD

Sep 24, 2026

0.0500-58.333%(-0.0700)8,823

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.1100	0.0300	0.0500	-58.333%	8,823	55,307	0.000%
2026-09-23	0.2900	0.2900	0.1000	0.1200	-70.000%	10,250	56,326	-58.333%
2026-09-22	0.4900	0.5000	0.3300	0.4000	-21.569%	6,087	54,108	-87.500%
2026-09-21	0.4600	0.5100	0.3800	0.5100	+54.545%	20,404	56,422	-90.196%
2026-09-18	0.4100	0.4100	0.3000	0.3300	-40.000%	12,397	68,501	-84.848%
2026-09-17	0.5100	0.5900	0.3900	0.5500	+52.778%	8,218	62,179	-90.909%
2026-09-16	0.4900	0.6100	0.3400	0.3600	-18.182%	20,863	65,897	-86.111%
2026-09-15	0.3800	0.4500	0.3600	0.4400	-2.222%	2,575	62,749	-88.636%
2026-09-14	0.3500	0.5700	0.3200	0.4500	+18.421%	6,890	61,066	-88.889%
2026-09-11	0.6100	0.6300	0.3700	0.3800	-24.000%	6,807	59,970	-86.842%
2026-09-10	0.5500	0.6400	0.4800	0.5000	-34.211%	61,074	61,014	-90.000%
2026-09-09	1.1300	1.1300	0.7000	0.7600	-28.302%	2,027	9,733	-93.421%
2026-09-08	1.1400	1.1400	0.9300	1.0600	-0.935%	345	8,942	-95.283%
2026-09-04	1.2100	1.2700	1.0700	1.0700	-2.727%	471	8,656	-95.327%
2026-09-03	1.2600	1.2800	1.1000	1.1000	+0.917%	650	8,656	-95.455%
2026-09-02	1.0800	1.1000	0.9800	1.0900	+2.830%	429	8,565	-95.413%
2026-09-01	1.1200	1.2800	1.0300	1.0600	-13.821%	976	8,387	-95.283%
2026-08-31	1.1600	1.2300	1.0500	1.2300	-13.986%	441	7,844	-95.935%
2026-08-28	1.6600	1.9800	1.4200	1.4300	-16.860%	819	7,688	-96.503%
2026-08-27	1.7800	1.7800	1.6700	1.7200	-6.011%	96	7,609	-97.093%
2026-08-26	1.8400	1.8500	1.7700	1.8300	-10.294%	46	7,677	-97.268%
2026-08-25	1.7600	2.0400	1.7000	2.0400	+43.662%	791	7,781	-97.549%
2026-08-24	1.3100	1.5900	1.3100	1.4200	+21.368%	736	8,280	-96.479%
2026-08-21	1.2500	1.3200	1.1400	1.1700	-15.827%	1,067	8,163	-95.726%
2026-08-20	1.3600	1.5700	1.3000	1.3900	-22.778%	1,784	8,303	-96.403%
2026-08-19	1.6500	1.8000	1.5500	1.8000	+78.218%	8,815	9,111	-97.222%
2026-08-18	0.9400	1.0700	0.9000	1.0100	+3.061%	2,597	10,989	-95.050%
2026-08-17	1.3100	1.3100	0.9600	0.9800	-24.615%	6,412	9,958	-94.898%
2026-08-14	1.3300	1.3700	1.2700	1.3000	-16.129%	12,043	11,435	-96.154%
2026-08-13	1.5600	1.7900	1.5500	1.5500	+11.511%	193	1,074	-96.774%
2026-08-12	1.4400	1.4400	1.3800	1.3900	-9.740%	62	1,144	-96.403%
2026-08-11	1.5800	1.5900	1.5300	1.5400	+6.207%	636	1,099	-96.753%
2026-08-10	1.6200	1.6200	1.4500	1.4500	-15.698%	513	1,540	-96.552%
2026-08-07	1.8700	1.8700	1.7100	1.7200	-2.273%	84	1,208	-97.093%
2026-08-06	1.9800	2.0100	1.7300	1.7600	-14.563%	269	1,279	-97.159%
2026-08-05	2.1100	2.1100	2.0600	2.0600	+5.102%	5	1,207	-97.573%
2026-08-04	1.9600	2.0000	1.9300	1.9600	+8.889%	59	1,402	-97.449%
2026-08-03	1.7500	1.8700	1.7300	1.8000	+3.448%	335	1,417	-97.222%
2026-07-31	1.7400	1.7400	1.5400	1.7400	-7.937%	739	1,165	-97.126%
2026-07-30	1.9900	2.0400	1.8900	1.8900	-8.252%	285	754	-97.354%
2026-07-29	2.4400	2.4400	1.9800	2.0600	-24.818%	498	855	-97.573%
2026-07-28	2.6200	2.7800	2.6200	2.7400	+10.931%	12	716	-98.175%
2026-07-27	2.4200	2.4700	2.4100	2.4700	+9.778%	50	712	-97.976%
2026-07-24	2.3000	2.3000	2.2500	2.2500	+5.140%	3	707	-97.778%
2026-07-23	2.1500	2.1500	2.1400	2.1400	-8.936%	45	714	-97.664%
2026-07-22	2.5000	2.5000	2.3500	2.3500	-5.242%	5	707	-97.872%
2026-07-21	2.5100	2.5100	2.4800	2.4800	-21.270%	6	706	-97.984%
2026-07-17	3.1700	3.1700	3.1500	3.1500	+16.667%	6	712	-98.413%
2026-07-16	2.6900	2.7000	2.6700	2.7000	-12.903%	22	712	-98.148%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+5.442%	20	701	-98.387%
2026-07-13	3.0200	3.0200	2.9400	2.9400	-8.125%	41	701	-98.299%
2026-07-10	3.2000	3.2000	3.2000	3.2000	0.000%	5	707	-98.438%
2026-07-08	3.2000	3.2000	3.2000	3.2000	-21.951%	11	707	-98.438%
2026-07-02	4.3000	4.3000	4.1000	4.1000	-21.305%	3	697	-98.780%
2026-06-30	5.3600	5.3600	5.2100	5.2100	-6.964%	46	697	-99.040%
2026-06-29	5.6000	5.6200	5.6000	5.6000	+15.942%	16	659	-99.107%
2026-06-17	4.8500	4.8500	4.8300	4.8300	+7.333%	6	675	-98.965%
2026-06-15	4.6900	4.7000	4.5000	4.5000	-5.063%	31	675	-98.889%
2026-06-11	4.2500	4.7500	4.2200	4.7400	+18.500%	61	675	-98.945%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-6.760%	1	680	-98.750%
2026-06-03	4.2000	4.2900	4.2000	4.2900	-7.742%	10	679	-98.834%
2026-06-02	4.6600	4.6700	4.6500	4.6500	+4.966%	20	680	-98.925%
2026-05-29	4.5000	4.5000	4.4300	4.4300	-0.673%	21	680	-98.871%
2026-05-28	4.3400	4.4700	4.3200	4.4600	+5.437%	160	661	-98.879%
2026-05-27	4.2500	4.2500	4.2300	4.2300	+3.676%	51	661	-98.818%
2026-05-26	4.2100	4.2200	4.0800	4.0800	+7.937%	61	668	-98.775%
2026-05-22	3.8500	3.8500	3.7500	3.7800	+4.420%	63	676	-98.677%
2026-05-21	3.5700	3.6500	3.5700	3.6200	+1.685%	70	676	-98.619%
2026-05-20	3.2600	3.6200	3.2600	3.5600	+14.839%	123	676	-98.596%
2026-05-19	3.1000	3.1500	3.0200	3.1000	-7.463%	342	729	-98.387%
2026-05-18	3.5000	3.5000	3.3500	3.3500	-2.332%	23	729	-98.507%
2026-05-15	3.5100	3.5900	3.4300	3.4300	-21.149%	491	729	-98.542%
2026-05-14	4.3500	4.3700	4.3500	4.3500	+7.407%	10	95	-98.851%
2026-05-13	4.0400	4.0700	4.0400	4.0500	-15.625%	60	41	-98.765%
2026-05-01	4.8000	4.8000	4.8000	4.8000	-12.727%	2	41	-98.958%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-24.658%	1	41	-99.091%
2026-03-06	7.3000	7.3000	7.3000	7.3000	-3.947%	3	40	-99.315%
2026-03-05	7.6000	7.6000	7.6000	7.6000	-5.000%	1	40	-99.342%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-3.614%	2	40	-99.375%
2026-03-03	8.3500	8.3500	8.3000	8.3000	+15.118%	2	42	-99.398%
2026-02-11	7.2100	7.2100	7.2100	7.2100	+8.421%	1	42	-99.307%
2026-01-12	6.6500	6.6500	6.6500	6.6500	+1.218%	8	41	-99.248%
2026-01-06	6.5100	6.6500	6.5100	6.5700	-1.054%	32	41	-99.239%
2026-01-05	6.5600	6.6500	6.5500	6.6400	-7.133%	20	41	-99.247%
2025-12-24	7.1500	7.1500	7.1500	7.1500	+2.143%	2	41	-99.301%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-1.961%	2	41	-99.286%
2025-12-19	7.1400	7.1400	7.1400	7.1400	-6.667%	8	39	-99.300%
2025-12-10	7.9000	7.9000	7.6500	7.6500	-1.290%	13	31	-99.346%
2025-12-09	7.7500	7.7500	7.7500	7.7500	+4.027%	3	19	-99.355%
2025-12-08	7.4500	7.4500	7.4500	7.4500	-27.880%	6	16	-99.329%
2025-10-29	10.4000	10.4000	10.3300	10.3300	-0.673%	4	10	-99.516%
2025-10-20	10.4000	10.4000	10.4000	10.4000	-0.096%	1	10	-99.519%
2025-10-15	10.4100	10.4100	10.4100	10.4100	+5.471%	1	9	-99.520%
2025-10-13	9.8800	9.8800	9.8700	9.8700	+2.813%	2	8	-99.493%
2025-10-10	9.6000	9.6000	9.6000	9.6000	+5.495%	1	6	-99.479%
2025-10-03	9.1000	9.1000	9.1000	9.1000	0.000%	5	5	-99.451%