Dark

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

EOD

Aug 5, 2026

2.93+1.736%(+0.05)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.9700	2.9700	2.9000	2.9300	+1.736%	23	1,595	0.000%
2026-08-04	2.7700	2.8800	2.7700	2.8800	+12.500%	102	1,603	+1.736%
2026-08-03	2.5700	2.6100	2.5100	2.5600	+11.304%	49	1,521	+14.453%
2026-07-31	2.4500	2.4500	2.3000	2.3000	-16.968%	18	1,503	+27.391%
2026-07-30	2.6300	2.8000	2.6300	2.7700	-0.360%	518	1,499	+5.776%
2026-07-29	3.1500	3.1500	2.7700	2.7800	-23.836%	145	1,316	+5.396%
2026-07-28	3.4400	3.6500	3.4400	3.6500	+19.281%	2	1,304	-19.726%
2026-07-24	3.1900	3.1900	3.0600	3.0600	+2.685%	23	1,303	-4.248%
2026-07-23	2.9100	2.9800	2.9000	2.9800	-6.875%	86	1,293	-1.678%
2026-07-22	3.1800	3.2000	3.1800	3.2000	-4.478%	3	1,284	-8.438%
2026-07-21	3.2000	3.3500	3.2000	3.3500	-4.286%	12	1,282	-12.537%
2026-07-20	3.6100	3.6100	3.5000	3.5000	-17.647%	2	1,271	-16.286%
2026-07-17	4.2000	4.2500	4.2000	4.2500	+13.032%	10	1,269	-31.059%
2026-07-16	3.7200	3.7600	3.7200	3.7600	-3.590%	3	1,279	-22.074%
2026-07-14	3.9000	3.9500	3.8500	3.9000	-3.704%	185	1,276	-24.872%
2026-07-10	4.0500	4.0500	4.0500	4.0500	0.000%	252	1,116	-27.654%
2026-07-08	3.8900	4.1400	3.8900	4.0500	-3.341%	165	864	-27.654%
2026-07-07	4.5200	4.6000	4.1300	4.1900	-16.367%	96	736	-30.072%
2026-07-02	5.0100	5.0100	5.0100	5.0100	-17.190%	2	719	-41.517%
2026-06-30	6.1000	6.1400	6.0500	6.0500	-7.492%	10	721	-51.570%
2026-06-29	6.5500	6.5600	6.5400	6.5400	+2.188%	10	722	-55.199%
2026-06-26	6.4000	6.4000	6.4000	6.4000	-3.030%	2	728	-54.219%
2026-06-24	6.6500	6.6500	6.6000	6.6000	+18.919%	12	728	-55.606%
2026-06-16	5.5500	5.5500	5.5500	5.5500	+9.901%	3	740	-47.207%
2026-06-11	5.0500	5.0500	5.0500	5.0500	0.000%	1	737	-41.980%
2026-06-10	5.0500	5.0500	5.0500	5.0500	+1.202%	2	738	-41.980%
2026-06-09	4.9900	4.9900	4.9900	4.9900	-0.795%	1	736	-41.283%
2026-06-05	5.0200	5.0300	5.0200	5.0300	+4.357%	20	736	-41.750%
2026-06-01	4.8200	4.8200	4.8200	4.8200	-9.057%	1	716	-39.212%
2026-05-29	5.3600	5.3600	5.3000	5.3000	+9.278%	7	715	-44.717%
2026-05-26	5.1500	5.1500	4.8000	4.8500	+5.435%	5	712	-39.588%
2026-05-22	4.6000	4.6000	4.6000	4.6000	+6.977%	5	710	-36.304%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+12.565%	15	715	-31.860%
2026-05-19	3.8000	3.8200	3.7700	3.8200	-7.056%	6	735	-23.298%
2026-05-18	4.1500	4.2000	4.1000	4.1100	-1.909%	37	735	-28.710%
2026-05-15	4.2400	4.2400	4.1900	4.1900	-16.200%	9	735	-30.072%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-16.667%	1	709	-41.400%
2026-05-08	5.9600	6.0000	5.9600	6.0000	+14.286%	45	708	-51.167%
2026-05-04	5.2500	5.2500	5.2500	5.2500	-8.537%	5	748	-44.190%
2026-04-29	5.7400	5.7400	5.7400	5.7400	-5.124%	1	748	-48.955%
2026-04-27	6.0500	6.0500	6.0500	6.0500	-6.491%	13	747	-51.570%
2026-04-24	6.4800	6.4800	6.4700	6.4700	-0.919%	55	760	-54.714%
2026-04-09	6.5600	6.5600	6.5300	6.5300	-0.305%	5	770	-55.130%
2026-03-20	6.5500	6.5500	6.5500	6.5500	-29.947%	15	765	-55.267%
2026-02-18	9.3500	9.3500	9.3500	9.3500	+0.214%	1	750	-68.663%
2026-02-13	9.2600	9.3500	9.2600	9.3300	+12.954%	20	758	-68.596%
2026-02-10	8.2600	8.2600	8.2600	8.2600	+10.576%	1	758	-64.528%
2026-02-06	7.4700	7.4700	7.4700	7.4700	-3.737%	11	759	-60.776%
2026-01-23	7.5500	7.7600	7.5500	7.7600	+9.296%	12	770	-62.242%
2026-01-20	6.8800	7.1000	6.8800	7.1000	-9.554%	14	779	-58.732%
2026-01-16	7.8500	7.8500	7.8500	7.8500	+3.289%	2	778	-62.675%
2026-01-05	7.4400	7.6100	7.4400	7.6000	+3.261%	17	771	-61.447%
2026-01-02	7.4000	7.4000	7.3600	7.3600	-8.000%	22	771	-60.190%
2025-12-29	8.0000	8.0000	8.0000	8.0000	+0.629%	5	769	-63.375%
2025-12-26	8.2400	8.2600	7.7500	7.9500	-3.402%	129	774	-63.145%
2025-12-24	8.1200	8.2500	8.1000	8.2300	+6.194%	10	857	-64.399%
2025-12-12	7.7700	7.9000	7.6500	7.7500	-9.038%	62	857	-62.194%
2025-12-11	8.7200	8.7400	8.4700	8.5200	+0.235%	15	857	-65.610%
2025-12-10	8.4000	8.5000	8.4000	8.5000	0.000%	185	855	-65.529%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+4.294%	1	752	-65.529%
2025-12-08	8.1500	8.1500	8.1500	8.1500	-6.322%	10	751	-64.049%
2025-12-05	8.7100	8.7100	8.5500	8.7000	-4.814%	25	761	-66.322%
2025-12-03	9.1400	9.1400	9.1400	9.1400	+2.697%	3	766	-67.943%
2025-12-02	8.9000	8.9000	8.9000	8.9000	-12.831%	10	763	-67.079%
2025-11-26	10.2100	10.2100	10.2100	10.2100	+6.354%	5	748	-71.303%
2025-11-21	9.6600	9.6600	9.4600	9.6000	+2.128%	14	748	-69.479%
2025-11-20	9.3100	9.4000	9.3100	9.4000	+1.622%	33	748	-68.830%
2025-11-19	9.3000	9.3000	9.2500	9.2500	-0.216%	24	738	-68.324%
2025-11-14	9.3000	9.3000	9.2700	9.2700	-7.300%	13	725	-68.393%
2025-11-13	10.0500	10.0500	9.9200	10.0000	-0.498%	488	712	-70.700%
2025-11-11	10.0500	10.0500	10.0500	10.0500	+1.310%	1	791	-70.846%
2025-11-03	9.9200	9.9200	9.9200	9.9200	-6.767%	1	790	-70.464%
2025-10-30	10.5900	10.6400	10.5400	10.6400	-4.230%	5	790	-72.462%
2025-10-29	11.4700	11.4700	11.1100	11.1100	-5.447%	461	785	-73.627%
2025-10-28	11.6200	11.7500	11.6200	11.7500	+2.174%	96	349	-75.064%
2025-10-27	11.1700	11.5000	11.1700	11.5000	-3.604%	33	251	-74.522%
2025-10-22	11.7500	11.9900	11.6900	11.9300	+0.590%	193	251	-75.440%
2025-10-21	11.8700	11.8700	11.8500	11.8600	+4.493%	41	162	-75.295%
2025-10-20	11.3700	11.3700	11.3500	11.3500	+1.794%	15	121	-74.185%
2025-10-17	11.1000	11.1500	11.1000	11.1500	-2.279%	82	106	-73.722%
2025-10-16	11.3800	11.4200	11.3700	11.4100	0.000%	24	0	-74.321%