Dark

TLT20261016C79
TLT Oct 16 2026 79.00 Call (TLT261016C00079000)
option OPRA

EOD

Sep 24, 2026

1.30-29.730%(-0.55)1,778

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8300	1.8900	1.3000	1.3000	-29.730%	1,778	2,442	0.000%
2026-09-23	2.1000	2.1300	1.7700	1.8500	-33.929%	188	1,534	-29.730%
2026-09-22	3.0000	3.0000	2.7000	2.8000	-6.667%	207	1,401	-53.571%
2026-09-21	2.8500	3.0000	2.8300	3.0000	+18.577%	42	1,295	-56.667%
2026-09-18	2.5900	2.6100	2.4500	2.5300	-15.667%	310	1,327	-48.617%
2026-09-17	2.8200	3.0000	2.8200	3.0000	+22.449%	25	1,145	-56.667%
2026-09-16	2.4900	2.8400	2.3700	2.4500	+8.889%	89	1,156	-46.939%
2026-09-15	2.2600	2.3700	2.2200	2.2500	-15.414%	69	1,114	-42.222%
2026-09-14	2.3000	2.7100	2.1900	2.6600	+10.373%	83	1,064	-51.128%
2026-09-11	2.7700	2.8200	2.4100	2.4100	+1.261%	7	1,005	-46.058%
2026-09-10	2.6000	2.6600	2.3800	2.3800	-25.625%	33	1,012	-45.378%
2026-09-09	3.2000	3.2000	3.2000	3.2000	-10.615%	10	997	-59.375%
2026-09-08	3.6200	3.6200	3.5700	3.5800	-4.533%	31	987	-63.687%
2026-09-04	3.7900	3.7900	3.7500	3.7500	+10.947%	2	972	-65.333%
2026-09-01	3.5000	3.7500	3.3500	3.3800	-4.520%	344	972	-61.538%
2026-08-31	3.4600	3.5400	3.4500	3.5400	-12.593%	19	930	-63.277%
2026-08-28	4.5200	4.5200	4.0000	4.0500	-7.955%	149	911	-67.901%
2026-08-27	4.4500	4.4500	4.3900	4.4000	+13.990%	300	871	-70.455%
2026-08-24	3.8500	3.8600	3.8200	3.8600	+12.536%	36	656	-66.321%
2026-08-21	3.5900	3.5900	3.3800	3.4300	-10.909%	60	649	-62.099%
2026-08-20	3.7800	3.8500	3.7800	3.8500	-7.005%	3	614	-66.234%
2026-08-19	4.0600	4.1500	4.0600	4.1400	+27.778%	6	612	-68.599%
2026-08-18	3.1000	3.2500	3.1000	3.2400	+5.882%	9	608	-59.877%
2026-08-17	3.0600	3.0600	3.0600	3.0600	-12.571%	1	608	-57.516%
2026-08-14	3.5000	3.5000	3.5000	3.5000	-12.500%	2	607	-62.857%
2026-08-13	4.0000	4.0000	4.0000	4.0000	-2.439%	69	606	-67.500%
2026-08-06	4.1000	4.1000	4.1000	4.1000	-5.093%	1	546	-68.293%
2026-08-04	4.3000	4.3200	4.3000	4.3200	+13.684%	12	555	-69.907%
2026-07-31	3.8000	3.8000	3.8000	3.8000	-8.213%	10	558	-65.789%
2026-07-30	4.2500	4.2500	4.1400	4.1400	-3.721%	2	549	-68.599%
2026-07-29	5.0000	5.0000	4.2500	4.3000	-21.533%	9	551	-69.767%
2026-07-28	5.1500	5.4800	5.1500	5.4800	+12.065%	8	546	-76.277%
2026-07-27	4.9600	4.9900	4.8800	4.8900	+4.264%	89	544	-73.415%
2026-07-24	4.6500	4.6900	4.6500	4.6900	+4.222%	4	549	-72.281%
2026-07-23	4.4700	4.5000	4.4700	4.5000	-7.598%	4	545	-71.111%
2026-07-22	4.8600	4.9000	4.8600	4.8700	-2.600%	16	543	-73.306%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-16.248%	20	543	-74.000%
2026-07-17	5.9700	5.9700	5.9700	5.9700	+10.556%	9	563	-78.224%
2026-07-13	5.6000	5.6000	5.4000	5.4000	-6.897%	3	563	-75.926%
2026-07-10	5.8000	5.8000	5.8000	5.8000	+1.045%	2	561	-77.586%
2026-07-08	5.7400	5.7400	5.7400	5.7400	-4.967%	1	560	-77.352%
2026-07-07	6.0400	6.0400	6.0400	6.0400	-11.176%	4	559	-78.477%
2026-07-02	6.8500	7.0500	6.7100	6.8000	-14.680%	144	564	-80.882%
2026-06-30	8.0000	8.0500	7.9700	7.9700	-5.119%	11	564	-83.689%
2026-06-24	8.4000	8.4000	8.4000	8.4000	+15.068%	2	570	-84.524%
2026-06-23	7.3000	7.3000	7.3000	7.3000	-2.013%	1	570	-82.192%
2026-06-22	7.4500	7.4500	7.4500	7.4500	-9.146%	2	569	-82.550%
2026-06-18	8.2000	8.2000	8.2000	8.2000	+8.609%	1	581	-84.146%
2026-06-16	7.3500	7.5500	7.3500	7.5500	+4.138%	17	581	-82.781%
2026-06-11	6.8000	7.2500	6.8000	7.2500	+5.839%	2	586	-82.069%
2026-06-08	6.8500	6.8500	6.8500	6.8500	+4.580%	4	585	-81.022%
2026-06-05	6.5500	6.5500	6.5500	6.5500	-10.274%	5	589	-80.153%
2026-06-02	7.3000	7.3000	7.3000	7.3000	+11.450%	1	584	-82.192%
2026-06-01	6.5500	6.5500	6.5500	6.5500	-5.210%	2	585	-80.153%
2026-05-27	6.9100	6.9100	6.9100	6.9100	+13.839%	3	584	-81.187%
2026-05-22	6.0700	6.0700	6.0700	6.0700	+8.781%	4	587	-78.583%
2026-05-21	5.5500	5.5800	5.5500	5.5800	-3.793%	17	586	-76.703%
2026-05-20	5.7500	5.8000	5.7500	5.8000	+13.725%	4	586	-77.586%
2026-05-19	5.0700	5.1000	5.0700	5.1000	-10.526%	9	567	-74.510%
2026-05-18	5.6800	5.7000	5.6300	5.7000	-0.175%	17	567	-77.193%
2026-05-15	5.7200	5.7300	5.7100	5.7100	-15.407%	10	567	-77.233%
2026-05-12	6.7500	6.7500	6.7500	6.7500	-4.930%	1	543	-80.741%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-4.698%	2	542	-81.690%
2026-05-01	7.4500	7.4500	7.4500	7.4500	+2.335%	4	536	-82.550%
2026-04-30	7.2700	7.2800	7.2700	7.2800	-6.065%	7	536	-82.143%
2026-04-27	7.7500	7.7500	7.7500	7.7500	-8.824%	1	529	-83.226%
2026-04-01	8.5000	8.5000	8.5000	8.5000	+9.677%	2	528	-84.706%
2026-03-24	7.7500	7.7500	7.7500	7.7500	-14.835%	2	526	-83.226%
2026-03-17	9.1000	9.1000	9.1000	9.1000	+5.937%	1	524	-85.714%
2026-03-13	8.6400	8.6400	8.5900	8.5900	-16.925%	99	525	-84.866%
2026-03-06	10.3400	10.3400	10.3400	10.3400	-12.743%	4	480	-87.427%
2026-02-27	11.8500	11.8500	11.8500	11.8500	+3.856%	7	476	-89.030%
2026-02-26	11.4100	11.4100	11.4100	11.4100	+2.516%	10	476	-88.606%
2026-02-24	11.1300	11.1300	11.1300	11.1300	-1.067%	5	476	-88.320%
2026-02-17	11.2500	11.2500	11.2500	11.2500	+1.995%	7	478	-88.444%
2026-02-13	11.0300	11.0300	11.0300	11.0300	+20.022%	20	491	-88.214%
2026-02-06	9.1900	9.1900	9.1900	9.1900	+1.659%	11	502	-85.854%
2026-01-29	9.0500	9.0500	9.0400	9.0400	-4.339%	10	502	-85.619%
2026-01-16	9.4500	9.4500	9.4500	9.4500	-1.563%	10	503	-86.243%
2025-12-15	9.6000	9.6000	9.6000	9.6000	+2.674%	2	503	-86.458%
2025-12-12	9.3200	9.3500	9.3200	9.3500	-7.609%	12	503	-86.096%
2025-12-11	10.3800	10.3800	10.1100	10.1200	+1.200%	45	493	-87.154%
2025-12-10	10.0600	10.3400	9.9700	10.0000	-0.200%	392	491	-87.000%
2025-12-09	10.0000	10.0200	10.0000	10.0200	+1.212%	4	294	-87.026%
2025-12-08	9.9000	9.9000	9.9000	9.9000	-7.042%	20	294	-86.869%
2025-12-02	10.6500	10.6500	10.6500	10.6500	-10.879%	1	274	-87.793%
2025-11-28	11.9500	11.9500	11.9500	11.9500	-1.158%	1	275	-89.121%
2025-11-26	11.9500	12.1200	11.9500	12.0900	+2.458%	155	279	-89.247%
2025-11-25	11.8000	11.8000	11.8000	11.8000	+1.288%	3	279	-88.983%
2025-11-24	11.6500	11.6500	11.6500	11.6500	+5.050%	5	279	-88.841%
2025-11-20	11.1500	11.1500	11.0900	11.0900	-0.805%	15	274	-88.278%
2025-11-19	11.1800	11.1800	11.1800	11.1800	+0.359%	1	259	-88.372%
2025-11-18	11.2000	11.2000	11.1400	11.1400	+1.089%	51	259	-88.330%
2025-11-17	11.0200	11.0200	11.0200	11.0200	-3.163%	3	208	-88.203%
2025-11-14	11.3500	11.3800	11.3500	11.3800	-2.984%	6	211	-88.576%
2025-11-13	11.8200	11.8200	11.7200	11.7300	-0.593%	25	210	-88.917%
2025-11-12	11.8000	11.8000	11.8000	11.8000	+0.170%	5	183	-88.983%
2025-11-11	11.7800	11.7800	11.7800	11.7800	+3.697%	1	183	-88.964%
2025-11-10	11.5000	11.5000	11.3600	11.3600	-1.389%	17	182	-88.556%
2025-11-07	11.5300	11.5300	11.5200	11.5200	-0.861%	5	175	-88.715%
2025-11-06	11.6200	11.6200	11.6200	11.6200	+5.636%	10	170	-88.812%
2025-11-05	11.1300	11.1300	11.0000	11.0000	-7.563%	3	163	-88.182%
2025-11-04	11.8000	11.9300	11.8000	11.9000	+2.146%	72	163	-89.076%
2025-11-03	11.6200	11.6500	11.6000	11.6500	-5.438%	32	105	-88.841%
2025-10-30	12.3100	12.3200	12.3100	12.3200	-5.521%	3	105	-89.448%
2025-10-27	13.0400	13.0400	13.0400	13.0400	-3.835%	2	104	-90.031%
2025-10-21	13.6500	13.7400	13.5600	13.5600	+3.749%	16	104	-90.413%
2025-10-20	13.0700	13.0700	13.0700	13.0700	+2.510%	1	97	-90.054%
2025-10-17	12.7500	12.7500	12.7500	12.7500	-0.235%	90	96	-89.804%
2025-10-16	12.7900	12.7900	12.7800	12.7800	0.000%	6	0	-89.828%