Dark

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

EOD

Aug 5, 2026

1.01+1.000%(+0.01)786

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0300	1.0700	0.9500	1.0100	+1.000%	786	23,807	0.000%
2026-08-04	0.9400	1.0000	0.9000	1.0000	+14.943%	2,120	24,159	+1.000%
2026-08-03	0.8700	0.8900	0.8400	0.8700	+12.987%	2,737	22,854	+16.092%
2026-07-31	0.8700	0.8700	0.7300	0.7700	-20.619%	2,447	22,761	+31.169%
2026-07-30	0.9800	1.0400	0.9500	0.9700	-1.020%	19,783	21,070	+4.124%
2026-07-29	1.4200	1.4200	0.9800	0.9800	-32.877%	2,699	4,087	+3.061%
2026-07-28	1.3000	1.4800	1.3000	1.4600	+17.742%	392	3,805	-30.822%
2026-07-27	1.2900	1.2900	1.2300	1.2400	+5.983%	9	3,594	-18.548%
2026-07-24	1.2400	1.2800	1.1500	1.1700	-3.306%	63	3,588	-13.675%
2026-07-23	1.0800	1.2200	1.0600	1.2100	-8.333%	2,343	3,549	-16.529%
2026-07-21	1.3300	1.3600	1.2700	1.3200	-9.589%	45	1,942	-23.485%
2026-07-20	1.6600	1.6600	1.4400	1.4600	-19.337%	86	1,906	-30.822%
2026-07-17	1.8400	1.9400	1.8000	1.8100	+20.667%	69	1,874	-44.199%
2026-07-16	1.4600	1.5000	1.4400	1.5000	-9.639%	1,341	1,879	-32.667%
2026-07-15	1.6600	1.6600	1.6600	1.6600	-0.599%	17	873	-39.157%
2026-07-14	1.7300	1.8500	1.6700	1.6700	-1.183%	207	862	-39.521%
2026-07-13	1.7200	1.7200	1.6600	1.6900	-11.053%	253	686	-40.237%
2026-07-10	1.9000	1.9000	1.9000	1.9000	-5.473%	100	545	-46.842%
2026-07-09	1.8800	2.0200	1.8800	2.0100	+8.649%	168	445	-49.751%
2026-07-08	1.8900	1.9000	1.8100	1.8500	-13.146%	223	549	-45.405%
2026-07-07	2.1800	2.1800	2.1300	2.1300	-15.476%	50	426	-52.582%
2026-07-06	2.5200	2.5200	2.5200	2.5200	-3.448%	28	426	-59.921%
2026-07-02	2.6300	2.7200	2.6100	2.6100	-6.786%	41	415	-61.303%
2026-07-01	2.8000	2.8000	2.8000	2.8000	-18.129%	5	415	-63.929%
2026-06-30	3.4200	3.4200	3.4200	3.4200	-10.236%	1	410	-70.468%
2026-06-26	3.8100	3.8100	3.8100	3.8100	-4.750%	2	409	-73.491%
2026-06-24	4.0500	4.0500	4.0000	4.0000	+29.032%	2	411	-74.750%
2026-06-22	3.2500	3.2500	3.1000	3.1000	-17.772%	13	410	-67.419%
2026-06-18	3.7700	3.7700	3.7700	3.7700	+12.537%	4	433	-73.210%
2026-06-17	3.3200	3.4300	3.1300	3.3500	+1.208%	101	433	-69.851%
2026-06-16	3.3100	3.3100	3.3100	3.3100	+10.702%	5	433	-69.486%
2026-06-12	3.0500	3.0500	2.9900	2.9900	-8.000%	91	347	-66.221%
2026-06-11	2.7800	3.2500	2.7700	3.2500	+25.969%	79	347	-68.923%
2026-06-10	2.7000	2.7000	2.5300	2.5800	-7.194%	34	337	-60.853%
2026-06-09	2.6900	2.7900	2.6600	2.7800	+10.757%	122	303	-63.669%
2026-06-08	2.6300	2.6600	2.5100	2.5100	-11.307%	60	312	-59.761%
2026-06-05	2.6700	2.8300	2.6500	2.8300	-7.516%	135	281	-64.311%
2026-06-04	3.0700	3.1000	3.0500	3.0600	+8.127%	39	269	-66.993%
2026-06-03	2.9100	2.9100	2.8300	2.8300	-9.295%	36	276	-64.311%
2026-06-02	3.2100	3.2100	3.1200	3.1200	+6.485%	20	263	-67.628%
2026-06-01	2.7400	2.9500	2.6600	2.9300	+0.342%	314	277	-65.529%
2026-05-29	3.0100	3.0100	2.9200	2.9200	-2.990%	4	265	-65.411%
2026-05-28	2.9800	3.0100	2.9600	3.0100	+5.614%	117	265	-66.445%
2026-05-27	2.8600	2.8600	2.8000	2.8500	+2.518%	111	277	-64.561%
2026-05-26	2.7600	2.7900	2.7600	2.7800	+6.513%	32	228	-63.669%
2026-05-22	2.6100	2.6100	2.6100	2.6100	+9.205%	1	230	-61.303%
2026-05-21	2.2200	2.3900	2.1900	2.3900	0.000%	184	233	-57.741%
2026-05-20	2.0700	2.4400	2.0700	2.3900	+16.019%	210	233	-57.741%
2026-05-19	2.0300	2.0600	1.9700	2.0600	-9.251%	33	189	-50.971%
2026-05-18	2.2700	2.3600	2.2100	2.2700	-1.304%	22	189	-55.507%
2026-05-15	2.3300	2.4000	2.3000	2.3000	-19.580%	26	189	-56.087%
2026-05-14	2.8600	2.8600	2.8600	2.8600	+2.878%	5	168	-64.685%
2026-05-13	2.7000	2.7900	2.7000	2.7800	-37.104%	9	160	-63.669%
2026-04-17	4.4200	4.4200	4.4200	4.4200	-7.917%	50	160	-77.149%
2026-04-08	4.8000	4.8000	4.8000	4.8000	+11.111%	2	160	-78.958%
2026-04-07	4.3200	4.3200	4.3200	4.3200	-7.097%	1	161	-76.620%
2026-04-01	4.6500	4.6500	4.6500	4.6500	-2.105%	1	161	-78.280%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-1.042%	1	160	-78.737%
2026-03-25	4.8200	4.8200	4.8000	4.8000	-20.000%	50	159	-78.958%
2026-03-06	5.8000	6.0000	5.8000	6.0000	-1.639%	38	125	-83.167%
2026-03-05	6.1000	6.1000	6.1000	6.1000	-4.688%	18	123	-83.443%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-7.246%	15	125	-84.219%
2026-02-23	6.9000	6.9000	6.9000	6.9000	+1.471%	1	130	-85.362%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+16.239%	5	130	-85.147%
2026-02-10	5.8500	5.8500	5.8500	5.8500	+10.377%	5	135	-82.735%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+2.119%	1	129	-80.943%
2026-01-02	5.2500	5.3400	5.1000	5.1900	-3.889%	20	129	-80.539%
2025-12-31	5.5500	5.5500	5.4000	5.4000	-5.263%	30	98	-81.296%
2025-12-30	5.7000	5.7000	5.7000	5.7000	+1.604%	3	98	-82.281%
2025-12-22	5.4600	5.6100	5.4500	5.6100	-10.240%	4	95	-81.996%
2025-12-10	6.4000	6.5000	6.2500	6.2500	-2.344%	7	95	-83.840%
2025-12-09	6.4000	6.4000	6.4000	6.4000	+4.065%	5	92	-84.219%
2025-12-08	6.3000	6.3000	6.1500	6.1500	-12.766%	11	87	-83.577%
2025-12-03	7.0500	7.0500	7.0500	7.0500	+1.439%	2	79	-85.674%
2025-12-02	6.8500	6.9500	6.8500	6.9500	-0.714%	2	80	-85.468%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-9.794%	2	81	-85.571%
2025-11-06	7.7600	7.7600	7.7600	7.7600	+8.380%	5	82	-86.985%
2025-11-05	7.1600	7.1600	7.1600	7.1600	-16.744%	16	77	-85.894%
2025-10-10	8.3500	8.6000	8.2000	8.6000	+13.158%	25	61	-88.256%
2025-10-09	7.6000	7.6000	7.6000	7.6000	-0.783%	4	36	-86.711%
2025-10-08	7.7500	7.7500	7.6600	7.6600	+1.457%	9	32	-86.815%
2025-10-07	7.4500	7.5500	7.4500	7.5500	0.000%	23	23	-86.623%