Dark

TLT20261016C81
TLT Oct 16 2026 81.00 Call (TLT261016C00081000)
option OPRA

EOD

Sep 24, 2026

0.4700-35.616%(-0.2600)18,804

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6700	0.7200	0.4600	0.4700	-35.616%	18,804	34,790	0.000%
2026-09-23	1.1100	1.1100	0.6400	0.7300	-42.063%	20,360	33,423	-35.616%
2026-09-22	1.3800	1.4200	1.1500	1.2600	-10.000%	5,601	29,859	-62.698%
2026-09-21	1.3100	1.4000	1.2100	1.4000	+30.841%	4,598	30,045	-66.429%
2026-09-18	1.2000	1.2000	1.0300	1.0700	-27.703%	5,323	30,881	-56.075%
2026-09-17	1.3100	1.4800	1.2400	1.4800	+38.318%	5,845	32,862	-68.243%
2026-09-16	1.2000	1.4400	1.0500	1.0700	-2.727%	8,847	37,184	-56.075%
2026-09-15	1.0200	1.1300	0.9800	1.1000	-3.509%	19,136	37,533	-57.273%
2026-09-14	1.0100	1.3300	0.9000	1.1400	+10.680%	4,397	23,797	-58.772%
2026-09-11	1.3700	1.4000	1.0300	1.0300	-11.207%	3,090	22,834	-54.369%
2026-09-10	1.2300	1.3800	1.1200	1.1600	-26.582%	49,933	22,327	-59.483%
2026-09-09	1.9400	2.0100	1.4600	1.5800	-16.842%	1,908	14,863	-70.253%
2026-09-08	1.9600	2.0500	1.8300	1.9000	-2.062%	119	13,826	-75.263%
2026-09-04	2.0300	2.1700	1.9400	1.9400	+0.518%	64	13,811	-75.773%
2026-09-03	2.1300	2.1600	1.9300	1.9300	+3.763%	288	13,811	-75.648%
2026-09-02	1.8400	1.9500	1.7700	1.8600	+1.639%	159	13,891	-74.731%
2026-09-01	1.9400	1.9500	1.8200	1.8300	-12.019%	479	13,787	-74.317%
2026-08-31	1.9900	2.0800	1.8600	2.0800	-9.565%	2,129	13,671	-77.404%
2026-08-28	2.5800	2.8300	2.3000	2.3000	-12.214%	458	12,147	-79.565%
2026-08-27	2.6800	2.7000	2.5400	2.6200	-4.029%	748	11,909	-82.061%
2026-08-26	2.7000	2.7300	2.6300	2.7300	-6.186%	428	11,892	-82.784%
2026-08-25	2.6200	2.9100	2.5800	2.9100	+29.333%	166	11,822	-83.849%
2026-08-24	2.2400	2.4200	2.2400	2.2500	+15.385%	762	11,868	-79.111%
2026-08-21	2.0400	2.0600	1.9100	1.9500	-10.138%	499	11,423	-75.897%
2026-08-20	2.1300	2.3400	2.1300	2.1700	-16.538%	346	11,655	-78.341%
2026-08-19	2.4900	2.6500	2.4000	2.6000	+46.893%	321	11,396	-81.923%
2026-08-18	1.7100	1.8000	1.6900	1.7700	+5.988%	328	12,257	-73.446%
2026-08-17	1.8800	1.9000	1.6700	1.6700	-18.932%	10,314	12,138	-71.856%
2026-08-14	2.1100	2.1300	2.0100	2.0600	-13.445%	258	1,919	-77.184%
2026-08-13	2.5300	2.6200	2.3800	2.3800	+8.182%	54	1,758	-80.252%
2026-08-12	2.2600	2.2600	2.2000	2.2000	-4.762%	9	1,758	-78.636%
2026-08-11	2.3000	2.3100	2.3000	2.3100	+2.212%	25	1,754	-79.654%
2026-08-10	2.4200	2.4200	2.2600	2.2600	-15.038%	65	1,734	-79.204%
2026-08-07	2.6000	2.6600	2.6000	2.6600	+3.502%	17	1,722	-82.331%
2026-08-06	2.8400	2.8400	2.5700	2.5700	-12.287%	186	1,707	-81.712%
2026-08-05	2.9700	2.9700	2.9000	2.9300	+1.736%	23	1,595	-83.959%
2026-08-04	2.7700	2.8800	2.7700	2.8800	+12.500%	102	1,603	-83.681%
2026-08-03	2.5700	2.6100	2.5100	2.5600	+11.304%	49	1,521	-81.641%
2026-07-31	2.4500	2.4500	2.3000	2.3000	-16.968%	18	1,503	-79.565%
2026-07-30	2.6300	2.8000	2.6300	2.7700	-0.360%	518	1,499	-83.032%
2026-07-29	3.1500	3.1500	2.7700	2.7800	-23.836%	145	1,316	-83.094%
2026-07-28	3.4400	3.6500	3.4400	3.6500	+19.281%	2	1,304	-87.123%
2026-07-24	3.1900	3.1900	3.0600	3.0600	+2.685%	23	1,303	-84.641%
2026-07-23	2.9100	2.9800	2.9000	2.9800	-6.875%	86	1,293	-84.228%
2026-07-22	3.1800	3.2000	3.1800	3.2000	-4.478%	3	1,284	-85.313%
2026-07-21	3.2000	3.3500	3.2000	3.3500	-4.286%	12	1,282	-85.970%
2026-07-20	3.6100	3.6100	3.5000	3.5000	-17.647%	2	1,271	-86.571%
2026-07-17	4.2000	4.2500	4.2000	4.2500	+13.032%	10	1,269	-88.941%
2026-07-16	3.7200	3.7600	3.7200	3.7600	-3.590%	3	1,279	-87.500%
2026-07-14	3.9000	3.9500	3.8500	3.9000	-3.704%	185	1,276	-87.949%
2026-07-10	4.0500	4.0500	4.0500	4.0500	0.000%	252	1,116	-88.395%
2026-07-08	3.8900	4.1400	3.8900	4.0500	-3.341%	165	864	-88.395%
2026-07-07	4.5200	4.6000	4.1300	4.1900	-16.367%	96	736	-88.783%
2026-07-02	5.0100	5.0100	5.0100	5.0100	-17.190%	2	719	-90.619%
2026-06-30	6.1000	6.1400	6.0500	6.0500	-7.492%	10	721	-92.231%
2026-06-29	6.5500	6.5600	6.5400	6.5400	+2.188%	10	722	-92.813%
2026-06-26	6.4000	6.4000	6.4000	6.4000	-3.030%	2	728	-92.656%
2026-06-24	6.6500	6.6500	6.6000	6.6000	+18.919%	12	728	-92.879%
2026-06-16	5.5500	5.5500	5.5500	5.5500	+9.901%	3	740	-91.532%
2026-06-11	5.0500	5.0500	5.0500	5.0500	0.000%	1	737	-90.693%
2026-06-10	5.0500	5.0500	5.0500	5.0500	+1.202%	2	738	-90.693%
2026-06-09	4.9900	4.9900	4.9900	4.9900	-0.795%	1	736	-90.581%
2026-06-05	5.0200	5.0300	5.0200	5.0300	+4.357%	20	736	-90.656%
2026-06-01	4.8200	4.8200	4.8200	4.8200	-9.057%	1	716	-90.249%
2026-05-29	5.3600	5.3600	5.3000	5.3000	+9.278%	7	715	-91.132%
2026-05-26	5.1500	5.1500	4.8000	4.8500	+5.435%	5	712	-90.309%
2026-05-22	4.6000	4.6000	4.6000	4.6000	+6.977%	5	710	-89.783%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+12.565%	15	715	-89.070%
2026-05-19	3.8000	3.8200	3.7700	3.8200	-7.056%	6	735	-87.696%
2026-05-18	4.1500	4.2000	4.1000	4.1100	-1.909%	37	735	-88.564%
2026-05-15	4.2400	4.2400	4.1900	4.1900	-16.200%	9	735	-88.783%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-16.667%	1	709	-90.600%
2026-05-08	5.9600	6.0000	5.9600	6.0000	+14.286%	45	708	-92.167%
2026-05-04	5.2500	5.2500	5.2500	5.2500	-8.537%	5	748	-91.048%
2026-04-29	5.7400	5.7400	5.7400	5.7400	-5.124%	1	748	-91.812%
2026-04-27	6.0500	6.0500	6.0500	6.0500	-6.491%	13	747	-92.231%
2026-04-24	6.4800	6.4800	6.4700	6.4700	-0.919%	55	760	-92.736%
2026-04-09	6.5600	6.5600	6.5300	6.5300	-0.305%	5	770	-92.802%
2026-03-20	6.5500	6.5500	6.5500	6.5500	-29.947%	15	765	-92.824%
2026-02-18	9.3500	9.3500	9.3500	9.3500	+0.214%	1	750	-94.973%
2026-02-13	9.2600	9.3500	9.2600	9.3300	+12.954%	20	758	-94.962%
2026-02-10	8.2600	8.2600	8.2600	8.2600	+10.576%	1	758	-94.310%
2026-02-06	7.4700	7.4700	7.4700	7.4700	-3.737%	11	759	-93.708%
2026-01-23	7.5500	7.7600	7.5500	7.7600	+9.296%	12	770	-93.943%
2026-01-20	6.8800	7.1000	6.8800	7.1000	-9.554%	14	779	-93.380%
2026-01-16	7.8500	7.8500	7.8500	7.8500	+3.289%	2	778	-94.013%
2026-01-05	7.4400	7.6100	7.4400	7.6000	+3.261%	17	771	-93.816%
2026-01-02	7.4000	7.4000	7.3600	7.3600	-8.000%	22	771	-93.614%
2025-12-29	8.0000	8.0000	8.0000	8.0000	+0.629%	5	769	-94.125%
2025-12-26	8.2400	8.2600	7.7500	7.9500	-3.402%	129	774	-94.088%
2025-12-24	8.1200	8.2500	8.1000	8.2300	+6.194%	10	857	-94.289%
2025-12-12	7.7700	7.9000	7.6500	7.7500	-9.038%	62	857	-93.935%
2025-12-11	8.7200	8.7400	8.4700	8.5200	+0.235%	15	857	-94.484%
2025-12-10	8.4000	8.5000	8.4000	8.5000	0.000%	185	855	-94.471%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+4.294%	1	752	-94.471%
2025-12-08	8.1500	8.1500	8.1500	8.1500	-6.322%	10	751	-94.233%
2025-12-05	8.7100	8.7100	8.5500	8.7000	-4.814%	25	761	-94.598%
2025-12-03	9.1400	9.1400	9.1400	9.1400	+2.697%	3	766	-94.858%
2025-12-02	8.9000	8.9000	8.9000	8.9000	-12.831%	10	763	-94.719%
2025-11-26	10.2100	10.2100	10.2100	10.2100	+6.354%	5	748	-95.397%
2025-11-21	9.6600	9.6600	9.4600	9.6000	+2.128%	14	748	-95.104%
2025-11-20	9.3100	9.4000	9.3100	9.4000	+1.622%	33	748	-95.000%
2025-11-19	9.3000	9.3000	9.2500	9.2500	-0.216%	24	738	-94.919%
2025-11-14	9.3000	9.3000	9.2700	9.2700	-7.300%	13	725	-94.930%
2025-11-13	10.0500	10.0500	9.9200	10.0000	-0.498%	488	712	-95.300%
2025-11-11	10.0500	10.0500	10.0500	10.0500	+1.310%	1	791	-95.323%
2025-11-03	9.9200	9.9200	9.9200	9.9200	-6.767%	1	790	-95.262%
2025-10-30	10.5900	10.6400	10.5400	10.6400	-4.230%	5	790	-95.583%
2025-10-29	11.4700	11.4700	11.1100	11.1100	-5.447%	461	785	-95.770%
2025-10-28	11.6200	11.7500	11.6200	11.7500	+2.174%	96	349	-96.000%
2025-10-27	11.1700	11.5000	11.1700	11.5000	-3.604%	33	251	-95.913%
2025-10-22	11.7500	11.9900	11.6900	11.9300	+0.590%	193	251	-96.060%
2025-10-21	11.8700	11.8700	11.8500	11.8600	+4.493%	41	162	-96.037%
2025-10-20	11.3700	11.3700	11.3500	11.3500	+1.794%	15	121	-95.859%
2025-10-17	11.1000	11.1500	11.1000	11.1500	-2.279%	82	106	-95.785%
2025-10-16	11.3800	11.4200	11.3700	11.4100	0.000%	24	0	-95.881%