Dark

TLT20260930C84
TLT Sep 30 2026 84.00 Call (TLT260930C00084000)
option OPRA

EOD

Sep 24, 2026

0.0100-50.000%(-0.0100)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0200	0.0100	0.0100	-50.000%	367	57,353	0.000%
2026-09-23	0.0300	0.0300	0.0100	0.0200	-50.000%	765	57,573	-50.000%
2026-09-22	0.0500	0.0500	0.0300	0.0400	-20.000%	611	57,588	-75.000%
2026-09-21	0.0600	0.0600	0.0300	0.0500	+25.000%	1,467	57,822	-80.000%
2026-09-18	0.0600	0.0600	0.0400	0.0400	-42.857%	637	58,081	-75.000%
2026-09-17	0.2200	0.2200	0.0600	0.0700	0.000%	5,654	58,244	-85.714%
2026-09-16	0.1100	0.1500	0.0600	0.0700	-30.000%	16,739	60,899	-85.714%
2026-09-15	0.0800	0.1100	0.0700	0.1000	0.000%	5,975	70,555	-90.000%
2026-09-14	0.0700	0.1200	0.0400	0.1000	+25.000%	17,524	66,299	-90.000%
2026-09-11	0.1500	0.1500	0.0700	0.0800	-38.462%	26,552	54,958	-87.500%
2026-09-10	0.1300	0.1500	0.1100	0.1300	-27.778%	898	79,905	-92.308%
2026-09-09	0.3100	0.3200	0.1700	0.1800	-40.000%	25,979	79,968	-94.444%
2026-09-08	0.3100	0.3100	0.2600	0.3000	+3.448%	560	55,999	-96.667%
2026-09-04	0.3400	0.3700	0.2900	0.2900	-9.375%	752	55,843	-96.552%
2026-09-03	0.3900	0.4000	0.3200	0.3200	-3.030%	5,391	55,843	-96.875%
2026-09-02	0.3600	0.3600	0.3000	0.3300	0.000%	686	52,057	-96.970%
2026-09-01	0.3700	0.4300	0.3300	0.3300	-19.512%	2,150	52,130	-96.970%
2026-08-31	0.4000	0.4100	0.3400	0.4100	-19.608%	3,998	51,836	-97.561%
2026-08-28	0.6400	0.8000	0.4900	0.5100	-27.143%	42,604	49,448	-98.039%
2026-08-27	0.7100	0.7300	0.6600	0.7000	-7.895%	845	52,796	-98.571%
2026-08-26	0.7800	0.7800	0.7200	0.7600	-14.607%	705	52,663	-98.684%
2026-08-25	0.6900	0.8900	0.6800	0.8900	+56.140%	1,779	52,345	-98.876%
2026-08-24	0.5400	0.6300	0.5400	0.5700	+39.024%	1,283	52,241	-98.246%
2026-08-21	0.4500	0.4900	0.4100	0.4100	-22.642%	1,126	52,087	-97.561%
2026-08-20	0.5100	0.6000	0.4900	0.5300	-29.333%	529	52,232	-98.113%
2026-08-19	0.6700	0.7500	0.6000	0.7500	+108.333%	37,508	55,587	-98.667%
2026-08-18	0.3200	0.3600	0.3200	0.3600	+5.882%	368	23,100	-97.222%
2026-08-17	0.4300	0.4300	0.3300	0.3400	-32.000%	897	22,963	-97.059%
2026-08-14	0.4900	0.5100	0.4800	0.5000	-18.033%	223	23,096	-98.000%
2026-08-13	0.6000	0.7600	0.6000	0.6100	+17.308%	57	22,972	-98.361%
2026-08-12	0.6200	0.6300	0.5200	0.5200	-17.460%	2,102	22,985	-98.077%
2026-08-11	0.6600	0.6800	0.6300	0.6300	+6.780%	54	21,364	-98.413%
2026-08-10	0.6500	0.6600	0.5900	0.5900	-25.316%	4,149	21,331	-98.305%
2026-08-07	0.7600	0.8000	0.7400	0.7900	+1.282%	1,293	17,218	-98.734%
2026-08-06	0.9500	0.9500	0.7600	0.7800	-22.772%	22,465	22,145	-98.718%
2026-08-05	1.0300	1.0700	0.9500	1.0100	+1.000%	786	23,807	-99.010%
2026-08-04	0.9400	1.0000	0.9000	1.0000	+14.943%	2,120	24,159	-99.000%
2026-08-03	0.8700	0.8900	0.8400	0.8700	+12.987%	2,737	22,854	-98.851%
2026-07-31	0.8700	0.8700	0.7300	0.7700	-20.619%	2,447	22,761	-98.701%
2026-07-30	0.9800	1.0400	0.9500	0.9700	-1.020%	19,783	21,070	-98.969%
2026-07-29	1.4200	1.4200	0.9800	0.9800	-32.877%	2,699	4,087	-98.980%
2026-07-28	1.3000	1.4800	1.3000	1.4600	+17.742%	392	3,805	-99.315%
2026-07-27	1.2900	1.2900	1.2300	1.2400	+5.983%	9	3,594	-99.194%
2026-07-24	1.2400	1.2800	1.1500	1.1700	-3.306%	63	3,588	-99.145%
2026-07-23	1.0800	1.2200	1.0600	1.2100	-8.333%	2,343	3,549	-99.174%
2026-07-21	1.3300	1.3600	1.2700	1.3200	-9.589%	45	1,942	-99.242%
2026-07-20	1.6600	1.6600	1.4400	1.4600	-19.337%	86	1,906	-99.315%
2026-07-17	1.8400	1.9400	1.8000	1.8100	+20.667%	69	1,874	-99.448%
2026-07-16	1.4600	1.5000	1.4400	1.5000	-9.639%	1,341	1,879	-99.333%
2026-07-15	1.6600	1.6600	1.6600	1.6600	-0.599%	17	873	-99.398%
2026-07-14	1.7300	1.8500	1.6700	1.6700	-1.183%	207	862	-99.401%
2026-07-13	1.7200	1.7200	1.6600	1.6900	-11.053%	253	686	-99.408%
2026-07-10	1.9000	1.9000	1.9000	1.9000	-5.473%	100	545	-99.474%
2026-07-09	1.8800	2.0200	1.8800	2.0100	+8.649%	168	445	-99.502%
2026-07-08	1.8900	1.9000	1.8100	1.8500	-13.146%	223	549	-99.459%
2026-07-07	2.1800	2.1800	2.1300	2.1300	-15.476%	50	426	-99.531%
2026-07-06	2.5200	2.5200	2.5200	2.5200	-3.448%	28	426	-99.603%
2026-07-02	2.6300	2.7200	2.6100	2.6100	-6.786%	41	415	-99.617%
2026-07-01	2.8000	2.8000	2.8000	2.8000	-18.129%	5	415	-99.643%
2026-06-30	3.4200	3.4200	3.4200	3.4200	-10.236%	1	410	-99.708%
2026-06-26	3.8100	3.8100	3.8100	3.8100	-4.750%	2	409	-99.738%
2026-06-24	4.0500	4.0500	4.0000	4.0000	+29.032%	2	411	-99.750%
2026-06-22	3.2500	3.2500	3.1000	3.1000	-17.772%	13	410	-99.677%
2026-06-18	3.7700	3.7700	3.7700	3.7700	+12.537%	4	433	-99.735%
2026-06-17	3.3200	3.4300	3.1300	3.3500	+1.208%	101	433	-99.701%
2026-06-16	3.3100	3.3100	3.3100	3.3100	+10.702%	5	433	-99.698%
2026-06-12	3.0500	3.0500	2.9900	2.9900	-8.000%	91	347	-99.666%
2026-06-11	2.7800	3.2500	2.7700	3.2500	+25.969%	79	347	-99.692%
2026-06-10	2.7000	2.7000	2.5300	2.5800	-7.194%	34	337	-99.612%
2026-06-09	2.6900	2.7900	2.6600	2.7800	+10.757%	122	303	-99.640%
2026-06-08	2.6300	2.6600	2.5100	2.5100	-11.307%	60	312	-99.602%
2026-06-05	2.6700	2.8300	2.6500	2.8300	-7.516%	135	281	-99.647%
2026-06-04	3.0700	3.1000	3.0500	3.0600	+8.127%	39	269	-99.673%
2026-06-03	2.9100	2.9100	2.8300	2.8300	-9.295%	36	276	-99.647%
2026-06-02	3.2100	3.2100	3.1200	3.1200	+6.485%	20	263	-99.679%
2026-06-01	2.7400	2.9500	2.6600	2.9300	+0.342%	314	277	-99.659%
2026-05-29	3.0100	3.0100	2.9200	2.9200	-2.990%	4	265	-99.658%
2026-05-28	2.9800	3.0100	2.9600	3.0100	+5.614%	117	265	-99.668%
2026-05-27	2.8600	2.8600	2.8000	2.8500	+2.518%	111	277	-99.649%
2026-05-26	2.7600	2.7900	2.7600	2.7800	+6.513%	32	228	-99.640%
2026-05-22	2.6100	2.6100	2.6100	2.6100	+9.205%	1	230	-99.617%
2026-05-21	2.2200	2.3900	2.1900	2.3900	0.000%	184	233	-99.582%
2026-05-20	2.0700	2.4400	2.0700	2.3900	+16.019%	210	233	-99.582%
2026-05-19	2.0300	2.0600	1.9700	2.0600	-9.251%	33	189	-99.515%
2026-05-18	2.2700	2.3600	2.2100	2.2700	-1.304%	22	189	-99.559%
2026-05-15	2.3300	2.4000	2.3000	2.3000	-19.580%	26	189	-99.565%
2026-05-14	2.8600	2.8600	2.8600	2.8600	+2.878%	5	168	-99.650%
2026-05-13	2.7000	2.7900	2.7000	2.7800	-37.104%	9	160	-99.640%
2026-04-17	4.4200	4.4200	4.4200	4.4200	-7.917%	50	160	-99.774%
2026-04-08	4.8000	4.8000	4.8000	4.8000	+11.111%	2	160	-99.792%
2026-04-07	4.3200	4.3200	4.3200	4.3200	-7.097%	1	161	-99.769%
2026-04-01	4.6500	4.6500	4.6500	4.6500	-2.105%	1	161	-99.785%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-1.042%	1	160	-99.789%
2026-03-25	4.8200	4.8200	4.8000	4.8000	-20.000%	50	159	-99.792%
2026-03-06	5.8000	6.0000	5.8000	6.0000	-1.639%	38	125	-99.833%
2026-03-05	6.1000	6.1000	6.1000	6.1000	-4.688%	18	123	-99.836%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-7.246%	15	125	-99.844%
2026-02-23	6.9000	6.9000	6.9000	6.9000	+1.471%	1	130	-99.855%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+16.239%	5	130	-99.853%
2026-02-10	5.8500	5.8500	5.8500	5.8500	+10.377%	5	135	-99.829%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+2.119%	1	129	-99.811%
2026-01-02	5.2500	5.3400	5.1000	5.1900	-3.889%	20	129	-99.807%
2025-12-31	5.5500	5.5500	5.4000	5.4000	-5.263%	30	98	-99.815%
2025-12-30	5.7000	5.7000	5.7000	5.7000	+1.604%	3	98	-99.825%
2025-12-22	5.4600	5.6100	5.4500	5.6100	-10.240%	4	95	-99.822%
2025-12-10	6.4000	6.5000	6.2500	6.2500	-2.344%	7	95	-99.840%
2025-12-09	6.4000	6.4000	6.4000	6.4000	+4.065%	5	92	-99.844%
2025-12-08	6.3000	6.3000	6.1500	6.1500	-12.766%	11	87	-99.837%
2025-12-03	7.0500	7.0500	7.0500	7.0500	+1.439%	2	79	-99.858%
2025-12-02	6.8500	6.9500	6.8500	6.9500	-0.714%	2	80	-99.856%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-9.794%	2	81	-99.857%
2025-11-06	7.7600	7.7600	7.7600	7.7600	+8.380%	5	82	-99.871%
2025-11-05	7.1600	7.1600	7.1600	7.1600	-16.744%	16	77	-99.860%
2025-10-10	8.3500	8.6000	8.2000	8.6000	+13.158%	25	61	-99.884%
2025-10-09	7.6000	7.6000	7.6000	7.6000	-0.783%	4	36	-99.868%
2025-10-08	7.7500	7.7500	7.6600	7.6600	+1.457%	9	32	-99.869%
2025-10-07	7.4500	7.5500	7.4500	7.5500	0.000%	23	23	-99.868%