Dark

TLT20260930C83
TLT Sep 30 2026 83.00 Call (TLT260930C00083000)
option OPRA

EOD

Sep 24, 2026

0.0100-75.000%(-0.0300)2,031

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0300	0.0100	0.0100	-75.000%	2,031	39,600	0.000%
2026-09-23	0.0800	0.0800	0.0300	0.0400	-69.231%	2,822	39,264	-75.000%
2026-09-22	0.1600	0.1600	0.0900	0.1300	-18.750%	5,554	39,116	-92.308%
2026-09-21	0.1700	0.1700	0.1200	0.1600	+45.455%	1,596	35,437	-93.750%
2026-09-18	0.1600	0.1600	0.1000	0.1100	-45.000%	2,864	35,167	-90.909%
2026-09-17	0.2700	0.2800	0.1700	0.2000	+33.333%	21,034	36,866	-95.000%
2026-09-16	0.2300	0.3000	0.1400	0.1500	-28.571%	18,154	36,319	-93.333%
2026-09-15	0.1900	0.2300	0.1700	0.2100	-4.545%	6,120	48,698	-95.238%
2026-09-14	0.1700	0.2800	0.1500	0.2200	+29.412%	21,438	43,757	-95.455%
2026-09-11	0.3100	0.3100	0.1600	0.1700	-34.615%	27,078	25,146	-94.118%
2026-09-10	0.2600	0.3000	0.2400	0.2600	-31.579%	5,325	51,196	-96.154%
2026-09-09	0.6100	0.6300	0.3600	0.3800	-36.667%	27,848	48,609	-97.368%
2026-09-08	0.6400	0.6500	0.5000	0.6000	+3.448%	3,132	21,284	-98.333%
2026-09-04	0.6500	0.7100	0.5800	0.5800	-6.452%	962	19,854	-98.276%
2026-09-03	0.7300	0.7400	0.6200	0.6200	+1.639%	880	19,854	-98.387%
2026-09-02	0.6300	0.6400	0.5500	0.6100	+1.667%	991	19,816	-98.361%
2026-09-01	0.6500	0.7800	0.6000	0.6000	-16.667%	1,128	18,991	-98.333%
2026-08-31	0.7200	0.7200	0.6100	0.7200	-20.000%	886	18,520	-98.611%
2026-08-28	1.0800	1.3000	0.8800	0.9000	-20.354%	1,457	19,061	-98.889%
2026-08-27	1.1500	1.2200	1.0700	1.1300	-13.077%	1,355	19,930	-99.115%
2026-08-26	1.2500	1.3000	1.1500	1.3000	-5.109%	9,032	19,033	-99.231%
2026-08-25	1.1400	1.3800	1.1100	1.3700	+50.549%	1,422	10,388	-99.270%
2026-08-24	0.9000	1.0300	0.8900	0.9100	+24.658%	2,247	10,746	-98.901%
2026-08-21	0.7800	0.8400	0.7200	0.7300	-18.889%	1,284	10,928	-98.630%
2026-08-20	0.8900	1.0200	0.8400	0.9000	-23.729%	2,323	10,312	-98.889%
2026-08-19	1.0800	1.1900	1.0000	1.1800	+93.443%	4,277	10,896	-99.153%
2026-08-18	0.5900	0.6100	0.5700	0.6100	+1.667%	175	8,923	-98.361%
2026-08-17	0.7100	0.7300	0.5800	0.6000	-27.711%	696	8,888	-98.333%
2026-08-14	0.8600	0.8800	0.8100	0.8300	-20.192%	1,230	8,674	-98.795%
2026-08-13	1.0200	1.2100	1.0200	1.0400	+18.182%	424	8,566	-99.038%
2026-08-12	0.9900	1.0200	0.8800	0.8800	-14.563%	1,264	8,208	-98.864%
2026-08-11	1.0300	1.0300	1.0100	1.0300	+6.186%	16	7,352	-99.029%
2026-08-10	1.0600	1.0600	0.9600	0.9700	-19.835%	2,102	7,352	-98.969%
2026-08-07	1.2700	1.2700	1.1600	1.2100	-2.419%	151	5,321	-99.174%
2026-08-06	1.3600	1.3600	1.2400	1.2400	-18.421%	1,097	5,308	-99.194%
2026-08-05	1.5100	1.5300	1.4700	1.5200	+7.801%	38	4,253	-99.342%
2026-08-04	1.4000	1.4200	1.3600	1.4100	+10.156%	1,135	4,271	-99.291%
2026-08-03	1.2800	1.3100	1.2400	1.2800	+3.226%	1,200	3,197	-99.219%
2026-07-31	1.2400	1.2400	1.1100	1.2400	-11.429%	550	2,135	-99.194%
2026-07-30	1.4500	1.4900	1.3700	1.4000	+0.719%	274	1,870	-99.286%
2026-07-29	1.9700	1.9800	1.3900	1.3900	-32.524%	693	1,605	-99.281%
2026-07-28	1.8400	2.0600	1.8400	2.0600	+13.812%	171	1,566	-99.515%
2026-07-27	1.8000	1.8500	1.7200	1.8100	+11.043%	75	1,577	-99.448%
2026-07-24	1.7100	1.7600	1.6200	1.6300	-1.807%	31	1,567	-99.387%
2026-07-23	1.5200	1.6600	1.5200	1.6600	-6.215%	478	1,567	-99.398%
2026-07-22	1.8800	1.9200	1.7700	1.7700	-6.842%	222	1,326	-99.435%
2026-07-21	1.7700	1.9000	1.7500	1.9000	-5.941%	65	1,155	-99.474%
2026-07-20	2.2300	2.2300	1.9700	2.0200	-17.886%	158	1,166	-99.505%
2026-07-17	2.4600	2.4600	2.4600	2.4600	+11.818%	60	1,013	-99.593%
2026-07-16	2.0300	2.2000	2.0300	2.2000	0.000%	141	1,070	-99.545%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-3.084%	69	1,009	-99.545%
2026-07-14	2.3000	2.4800	2.2500	2.2700	+1.339%	130	941	-99.559%
2026-07-13	2.2400	2.2400	2.2400	2.2400	-12.500%	100	844	-99.554%
2026-07-10	2.5100	2.5600	2.5100	2.5600	-3.030%	136	744	-99.609%
2026-07-09	2.4600	2.6400	2.4600	2.6400	+5.600%	110	686	-99.621%
2026-07-08	2.5100	2.5300	2.3900	2.5000	-11.348%	346	583	-99.600%
2026-07-07	2.8300	2.8300	2.8200	2.8200	-15.315%	2	283	-99.645%
2026-07-02	3.3000	3.3300	3.3000	3.3300	-18.780%	6	278	-99.700%
2026-06-30	4.1900	4.1900	4.1000	4.1000	-10.870%	2	279	-99.756%
2026-06-26	4.6000	4.6000	4.6000	4.6000	-9.091%	2	279	-99.783%
2026-06-25	5.0600	5.0600	5.0600	5.0600	+5.417%	42	279	-99.802%
2026-06-24	4.8000	4.8000	4.8000	4.8000	+6.667%	1	322	-99.792%
2026-06-18	4.6600	4.6600	4.5000	4.5000	+11.111%	13	325	-99.778%
2026-06-16	4.0500	4.0500	4.0500	4.0500	+10.959%	100	325	-99.753%
2026-06-15	3.6500	3.6500	3.6500	3.6500	+1.389%	100	315	-99.726%
2026-06-12	3.6000	3.6000	3.6000	3.6000	0.000%	10	315	-99.722%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+8.434%	1	315	-99.722%
2026-06-10	3.3200	3.3200	3.3200	3.3200	-3.768%	6	314	-99.699%
2026-06-09	3.4500	3.4500	3.4500	3.4500	+3.293%	1	314	-99.710%
2026-06-05	3.3400	3.3400	3.3400	3.3400	-10.456%	1	313	-99.701%
2026-06-04	3.7500	3.8100	3.7300	3.7300	-1.842%	24	313	-99.732%
2026-06-02	3.8300	3.8300	3.8000	3.8000	+8.571%	2	333	-99.737%
2026-06-01	3.3400	3.5000	3.3400	3.5000	-5.405%	100	332	-99.714%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-1.333%	1	309	-99.730%
2026-05-28	3.7500	3.7500	3.7500	3.7500	+10.294%	4	310	-99.733%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+9.677%	1	314	-99.706%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+4.377%	1	314	-99.677%
2026-05-21	2.7200	3.0100	2.7200	2.9700	+2.768%	7	314	-99.663%
2026-05-20	2.5200	2.9300	2.5200	2.8900	+13.780%	30	314	-99.654%
2026-05-19	2.5300	2.5600	2.4300	2.5400	-11.189%	36	313	-99.606%
2026-05-15	2.8800	2.8800	2.7800	2.8600	-18.286%	15	313	-99.650%
2026-05-14	3.6200	3.6200	3.5000	3.5000	-10.026%	203	275	-99.714%
2026-05-11	3.8900	3.8900	3.8900	3.8900	-11.591%	1	95	-99.743%
2026-05-06	4.5000	4.5000	4.4000	4.4000	+10.276%	6	95	-99.773%
2026-04-29	3.9900	3.9900	3.9900	3.9900	-17.732%	1	94	-99.749%
2026-03-24	4.8500	4.8500	4.8500	4.8500	-3.770%	34	94	-99.794%
2026-03-23	5.0400	5.0400	5.0400	5.0400	-0.592%	2	60	-99.802%
2026-03-20	5.1100	5.1100	5.0700	5.0700	-24.328%	5	60	-99.803%
2026-03-06	6.7000	6.7000	6.7000	6.7000	-2.190%	3	61	-99.851%
2026-03-05	6.8500	6.8500	6.8500	6.8500	-4.196%	2	61	-99.854%
2026-03-04	7.1500	7.1500	7.1500	7.1500	-6.168%	2	61	-99.860%
2026-02-13	7.6200	7.6200	7.6200	7.6200	+33.684%	2	61	-99.869%
2026-01-20	5.5700	5.7000	5.5000	5.7000	-5.785%	47	61	-99.825%
2026-01-13	6.0500	6.0500	6.0500	6.0500	+1.681%	1	16	-99.835%
2026-01-05	5.8000	5.9500	5.8000	5.9500	-9.712%	5	14	-99.832%
2025-12-17	6.5200	6.5900	6.5200	6.5900	-6.525%	2	14	-99.848%
2025-12-09	7.0500	7.0500	7.0500	7.0500	+3.676%	5	13	-99.858%
2025-12-08	6.8000	6.8000	6.8000	6.8000	-28.646%	1	9	-99.853%
2025-10-17	9.5300	9.5300	9.5300	9.5300	-3.052%	7	8	-99.895%
2025-10-16	9.8300	9.8300	9.8300	9.8300	0.000%	1	1	-99.898%