Dark

TLT20261016C80
TLT Oct 16 2026 80.00 Call (TLT261016C00080000)
option OPRA

EOD

Sep 24, 2026

0.8000-34.959%(-0.4300)17,216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1700	1.2300	0.8000	0.8000	-34.959%	17,216	16,355	0.000%
2026-09-23	1.7700	1.8000	1.1000	1.2300	-37.879%	7,484	13,155	-34.959%
2026-09-22	2.1500	2.1700	1.8500	1.9800	-7.907%	3,616	11,440	-59.596%
2026-09-21	2.0600	2.1500	1.8900	2.1500	+22.857%	4,297	12,872	-62.791%
2026-09-18	1.8800	1.9000	1.6400	1.7500	-18.605%	1,971	14,547	-54.286%
2026-09-17	1.9200	2.2000	1.8200	2.1500	+31.098%	2,629	14,813	-62.791%
2026-09-16	1.7700	2.1400	1.6300	1.6400	-0.606%	13,754	15,028	-51.220%
2026-09-15	1.5500	1.6900	1.4900	1.6500	-7.821%	41,236	8,295	-51.515%
2026-09-14	1.6200	1.9600	1.4400	1.7900	+9.816%	1,515	5,556	-55.307%
2026-09-11	2.0200	2.0800	1.6200	1.6300	-6.322%	680	4,402	-50.920%
2026-09-10	1.8600	1.9800	1.6900	1.7400	-25.322%	1,822	4,181	-54.023%
2026-09-09	2.6800	2.7500	2.1100	2.3300	-13.060%	969	3,685	-65.665%
2026-09-08	2.8300	2.8800	2.6500	2.6800	-1.107%	45	3,135	-70.149%
2026-09-04	2.7800	2.9300	2.7100	2.7100	0.000%	35	3,110	-70.480%
2026-09-03	2.9400	2.9400	2.6900	2.7100	+4.633%	62	3,110	-70.480%
2026-09-02	2.6600	2.6900	2.4700	2.5900	+0.778%	123	3,102	-69.112%
2026-09-01	2.7000	2.9200	2.5300	2.5700	-4.104%	112	3,094	-68.872%
2026-08-31	2.7600	2.7600	2.5800	2.6800	-13.826%	225	3,022	-70.149%
2026-08-28	3.5000	3.7000	3.0500	3.1100	-7.164%	87	2,973	-74.277%
2026-08-27	3.4600	3.5000	3.2500	3.3500	-4.830%	288	2,900	-76.119%
2026-08-26	3.4700	3.6000	3.4500	3.5200	-6.133%	207	2,811	-77.273%
2026-08-25	3.4500	3.7500	3.3800	3.7500	+19.808%	238	2,808	-78.667%
2026-08-24	3.0000	3.1500	2.9900	3.1300	+20.385%	1,086	2,774	-74.441%
2026-08-21	2.8000	2.8000	2.6000	2.6000	-11.864%	255	1,839	-69.231%
2026-08-20	2.9100	3.0500	2.8500	2.9500	-14.493%	82	1,795	-72.881%
2026-08-19	3.0000	3.4500	3.0000	3.4500	+40.816%	339	1,790	-76.812%
2026-08-18	2.2000	2.4500	2.2000	2.4500	+6.522%	94	1,836	-67.347%
2026-08-17	2.5400	2.5800	2.2900	2.3000	-17.266%	27	1,762	-65.217%
2026-08-14	2.8600	2.8800	2.6900	2.7800	-11.746%	101	1,739	-71.223%
2026-08-13	3.1000	3.4100	3.1000	3.1500	+10.526%	243	1,667	-74.603%
2026-08-12	3.0000	3.0100	2.8500	2.8500	-6.863%	159	1,645	-71.930%
2026-08-11	3.0600	3.0600	3.0600	3.0600	+4.795%	1	1,631	-73.856%
2026-08-10	3.0000	3.0700	2.9200	2.9200	-15.362%	81	1,631	-72.603%
2026-08-07	3.4500	3.4500	3.3000	3.4500	+2.985%	136	1,626	-76.812%
2026-08-06	3.6200	3.6200	3.3000	3.3500	-8.219%	169	1,524	-76.119%
2026-08-05	3.6800	3.7000	3.5700	3.6500	-0.545%	226	1,430	-78.082%
2026-08-04	3.4500	3.6700	3.4500	3.6700	+11.212%	95	1,204	-78.202%
2026-08-03	3.3200	3.3500	3.2700	3.3000	+12.245%	20	1,242	-75.758%
2026-07-31	3.1500	3.1500	2.9000	2.9400	-15.759%	233	1,228	-72.789%
2026-07-30	3.4500	3.4900	3.3100	3.4900	-2.514%	96	1,089	-77.077%
2026-07-29	4.3500	4.3500	3.5000	3.5800	-20.444%	98	1,008	-77.654%
2026-07-28	4.2800	4.5900	4.2500	4.5000	+5.882%	97	994	-82.222%
2026-07-27	4.0000	4.2500	3.9700	4.2500	+11.257%	20	970	-81.176%
2026-07-24	3.8200	3.8200	3.8200	3.8200	+5.817%	1	966	-79.058%
2026-07-23	3.6600	3.6600	3.6100	3.6100	-11.951%	3	966	-77.839%
2026-07-21	4.1500	4.1500	4.1000	4.1000	-4.651%	4	963	-80.488%
2026-07-20	4.7000	4.7000	4.3000	4.3000	-12.245%	94	961	-81.395%
2026-07-17	5.0900	5.0900	4.9000	4.9000	+6.987%	38	899	-83.673%
2026-07-16	4.3400	4.5800	4.3400	4.5800	-0.866%	17	906	-82.533%
2026-07-14	4.6200	4.6500	4.6200	4.6200	+1.538%	82	889	-82.684%
2026-07-13	4.7000	4.7000	4.5500	4.5500	-7.143%	51	831	-82.418%
2026-07-08	4.9500	4.9500	4.7500	4.9000	-3.733%	68	784	-83.673%
2026-07-07	5.3500	5.4500	5.0400	5.0900	-11.478%	114	781	-84.283%
2026-07-06	5.8500	5.8500	5.7500	5.7500	-1.033%	2	761	-86.087%
2026-07-02	6.0000	6.0600	5.8100	5.8100	-4.754%	159	754	-86.231%
2026-07-01	6.1000	6.1000	6.1000	6.1000	-13.352%	1	754	-86.885%
2026-06-30	7.1700	7.1700	6.9500	7.0400	-3.562%	15	755	-88.636%
2026-06-26	7.3000	7.3000	7.3000	7.3000	-1.351%	3	753	-89.041%
2026-06-25	7.7400	7.7400	7.4000	7.4000	-2.375%	11	756	-89.189%
2026-06-24	7.4000	7.5900	7.4000	7.5800	+4.121%	12	762	-89.446%
2026-06-18	7.4100	7.4100	7.2800	7.2800	+9.474%	205	954	-89.011%
2026-06-17	6.6500	6.6500	6.6500	6.6500	-0.746%	1	954	-87.970%
2026-06-16	6.6300	6.7000	6.6300	6.7000	+7.200%	2	954	-88.060%
2026-06-12	6.2500	6.2500	6.2500	6.2500	-0.794%	4	949	-87.200%
2026-06-11	5.9500	6.3000	5.9500	6.3000	+8.434%	3	949	-87.302%
2026-06-09	5.6500	5.8100	5.6500	5.8100	+3.014%	7	948	-86.231%
2026-06-08	5.6400	5.6500	5.6400	5.6400	-3.590%	202	950	-85.816%
2026-06-05	5.8500	5.8500	5.8500	5.8500	-3.146%	1	750	-86.325%
2026-06-03	6.0200	6.0400	6.0200	6.0400	+0.667%	6	750	-86.755%
2026-05-29	6.1800	6.2100	6.0000	6.0000	-1.961%	16	750	-86.667%
2026-05-28	6.1400	6.1700	6.1200	6.1200	+4.615%	4	750	-86.928%
2026-05-27	5.8300	5.8500	5.8300	5.8500	+3.540%	11	751	-86.325%
2026-05-26	5.7800	5.7800	5.6500	5.6500	+6.604%	8	741	-85.841%
2026-05-22	5.3000	5.3000	5.3000	5.3000	+2.913%	10	744	-84.906%
2026-05-21	4.8000	5.1500	4.8000	5.1500	+2.590%	11	744	-84.466%
2026-05-20	4.7100	5.1000	4.7100	5.0200	+12.809%	25	744	-84.064%
2026-05-19	4.5000	4.5200	4.3500	4.4500	-7.867%	27	721	-82.022%
2026-05-18	4.9000	4.9000	4.8300	4.8300	-1.629%	17	721	-83.437%
2026-05-15	5.0000	5.0500	4.8600	4.9100	-13.556%	35	721	-83.707%
2026-05-13	5.6500	5.6800	5.6500	5.6800	-2.069%	10	730	-85.915%
2026-05-12	5.9900	5.9900	5.8000	5.8000	-11.854%	7	730	-86.207%
2026-05-11	6.5800	6.5800	6.5800	6.5800	-5.051%	10	730	-87.842%
2026-05-06	6.8300	6.9300	6.8300	6.9300	+14.545%	20	730	-88.456%
2026-05-04	6.4000	6.4000	6.0000	6.0500	-8.333%	38	735	-86.777%
2026-05-01	6.6000	6.6000	6.6000	6.6000	+2.009%	1	707	-87.879%
2026-04-30	6.4700	6.4700	6.4700	6.4700	+1.094%	30	707	-87.635%
2026-04-29	6.4600	6.5000	6.4000	6.4000	-5.185%	34	707	-87.500%
2026-04-28	6.7500	6.7500	6.7500	6.7500	-3.983%	1	707	-88.148%
2026-04-27	7.0300	7.0300	7.0300	7.0300	-2.361%	12	707	-88.620%
2026-04-24	7.1900	7.2000	7.1900	7.2000	-1.370%	6	695	-88.889%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-3.947%	5	694	-89.041%
2026-04-20	7.6000	7.6000	7.6000	7.6000	0.000%	9	694	-89.474%
2026-04-17	7.7000	7.7000	7.6000	7.6000	+5.409%	25	685	-89.474%
2026-04-16	7.2100	7.2100	7.2100	7.2100	-3.738%	3	689	-88.904%
2026-04-15	7.3500	7.5000	7.3500	7.4900	+4.755%	17	687	-89.319%
2026-04-13	7.1500	7.1500	7.1500	7.1500	-2.721%	1	676	-88.811%
2026-04-10	7.3500	7.3500	7.3500	7.3500	-4.545%	1	676	-89.116%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-1.282%	2	675	-89.610%
2026-04-08	7.9700	7.9700	7.8000	7.8000	+5.405%	15	674	-89.744%
2026-04-07	7.3000	7.4000	7.3000	7.4000	-1.596%	2	665	-89.189%
2026-04-06	7.5200	7.5200	7.5200	7.5200	-3.466%	5	664	-89.362%
2026-04-02	7.7900	7.7900	7.7900	7.7900	+2.906%	10	669	-89.730%
2026-04-01	7.5500	7.5700	7.5500	7.5700	-0.395%	25	669	-89.432%
2026-03-30	7.6000	7.6000	7.6000	7.6000	+2.703%	1	669	-89.474%
2026-03-26	7.3500	7.4000	7.3500	7.4000	+6.169%	50	669	-89.189%
2026-03-24	6.9700	6.9700	6.9700	6.9700	-8.289%	2	623	-88.522%
2026-03-23	7.6000	7.6000	7.6000	7.6000	-16.667%	4	621	-89.474%
2026-03-10	9.1200	9.1200	9.1200	9.1200	-16.330%	5	641	-91.228%
2026-02-27	10.8500	11.0000	10.8000	10.9000	+7.708%	23	652	-92.661%
2026-02-25	10.1000	10.1200	10.1000	10.1200	-1.748%	8	656	-92.095%
2026-02-24	10.1500	10.3000	10.1500	10.3000	+3.518%	16	656	-92.233%
2026-02-23	9.9500	9.9500	9.9500	9.9500	+2.051%	2	661	-91.960%
2026-02-20	10.0500	10.0500	9.7500	9.7500	-1.515%	61	663	-91.795%
2026-02-19	9.8500	9.9000	9.8500	9.9000	0.000%	78	723	-91.919%
2026-02-18	9.9000	9.9000	9.9000	9.9000	-7.042%	30	738	-91.919%
2026-02-17	10.6200	10.6500	10.6200	10.6500	+4.004%	108	741	-92.488%
2026-02-13	10.2400	10.2400	10.2400	10.2400	+10.108%	10	672	-92.188%
2026-02-12	9.3900	9.4000	9.3000	9.3000	+1.639%	14	672	-91.398%
2026-02-10	9.1000	9.1500	9.1000	9.1500	+12.270%	11	684	-91.257%
2026-02-09	8.1500	8.1500	8.1500	8.1500	+5.844%	10	675	-90.184%
2026-01-20	7.6500	7.7000	7.6500	7.7000	-9.412%	22	673	-89.610%
2026-01-16	8.6800	8.8000	8.5000	8.5000	-1.163%	30	663	-90.588%
2026-01-12	8.6000	8.6000	8.6000	8.6000	+3.614%	75	663	-90.698%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-4.598%	2	588	-90.361%
2025-12-31	8.7000	8.7000	8.7000	8.7000	+0.578%	15	588	-90.805%
2025-12-26	8.6500	8.6500	8.6500	8.6500	-3.782%	3	588	-90.751%
2025-12-24	8.9900	8.9900	8.9900	8.9900	+5.516%	1	585	-91.101%
2025-12-22	8.5900	8.6000	8.4000	8.5200	-10.221%	52	617	-90.610%
2025-12-11	9.7500	9.7500	9.4600	9.4900	+3.152%	31	617	-91.570%
2025-12-10	9.3300	9.3300	9.2000	9.2000	+0.437%	41	607	-91.304%
2025-12-08	9.1600	9.1600	9.1600	9.1600	-18.433%	1	579	-91.266%
2025-11-26	11.2300	11.2300	11.2300	11.2300	+0.898%	4	578	-92.876%
2025-11-25	11.1300	11.1300	11.1300	11.1300	+2.675%	6	578	-92.812%
2025-11-24	10.7500	10.8400	10.7200	10.8400	+5.243%	64	578	-92.620%
2025-11-21	10.4500	10.5300	10.3000	10.3000	+2.488%	57	581	-92.233%
2025-11-19	10.0500	10.0500	10.0500	10.0500	-1.471%	30	580	-92.040%
2025-11-18	10.4200	10.4500	10.1000	10.2000	-0.488%	106	550	-92.157%
2025-11-17	10.2500	10.2500	10.2500	10.2500	+1.586%	15	514	-92.195%
2025-11-14	10.3000	10.3000	10.0400	10.0900	-6.140%	21	514	-92.071%
2025-11-13	10.7500	10.7500	10.7500	10.7500	-4.359%	1	494	-92.558%
2025-11-12	11.0900	11.2400	11.0900	11.2400	+2.648%	2	493	-92.883%
2025-11-11	10.9500	10.9500	10.9500	10.9500	+4.286%	1	491	-92.694%
2025-11-10	10.6500	10.6500	10.5000	10.5000	-3.404%	78	491	-92.381%
2025-11-07	10.8000	10.8800	10.7900	10.8700	+0.648%	114	459	-92.640%
2025-11-06	10.8100	10.8500	10.8000	10.8000	+6.090%	8	349	-92.593%
2025-11-05	10.4500	10.4500	10.1800	10.1800	-5.214%	15	348	-92.141%
2025-11-03	10.8300	10.8300	10.7400	10.7400	-3.417%	3	333	-92.551%
2025-10-31	11.1700	11.1700	11.0800	11.1200	-3.806%	21	333	-92.806%
2025-10-30	11.5600	11.5600	11.5600	11.5600	-7.149%	2	324	-93.080%
2025-10-29	12.4500	12.4500	12.4500	12.4500	+2.133%	6	322	-93.574%
2025-10-24	12.1400	12.2000	12.1400	12.1900	-0.245%	28	322	-93.437%
2025-10-23	12.1900	12.2200	12.1900	12.2200	-4.157%	7	313	-93.453%
2025-10-21	12.7400	12.8000	12.7200	12.7500	+4.252%	224	308	-93.725%
2025-10-20	12.1800	12.2400	12.1400	12.2300	+1.832%	73	243	-93.459%
2025-10-17	12.1700	12.1700	11.9200	12.0100	-2.832%	134	178	-93.339%
2025-10-16	11.5500	12.3600	11.5500	12.3600	0.000%	44	0	-93.528%