Dark

TLT20261016C82
TLT Oct 16 2026 82.00 Call (TLT261016C00082000)
option OPRA

EOD

Sep 24, 2026

0.2400-38.462%(-0.1500)8,180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3700	0.3900	0.2400	0.2400	-38.462%	8,180	104,127	0.000%
2026-09-23	0.6200	0.6200	0.3400	0.3900	-48.000%	23,720	103,719	-38.462%
2026-09-22	0.8200	0.8300	0.6400	0.7500	-9.639%	3,093	96,496	-68.000%
2026-09-21	0.7900	0.8300	0.6900	0.8300	+36.066%	11,014	96,610	-71.084%
2026-09-18	0.6800	0.7600	0.5800	0.6100	-29.070%	11,104	94,075	-60.656%
2026-09-17	0.6600	0.8700	0.6600	0.8600	+36.508%	77,845	90,094	-72.093%
2026-09-16	0.7500	0.9100	0.6100	0.6300	-7.353%	22,856	52,675	-61.905%
2026-09-15	0.6200	0.7100	0.5900	0.6800	-2.857%	12,632	44,083	-64.706%
2026-09-14	0.6000	0.8300	0.5400	0.7000	+16.667%	14,822	34,407	-65.714%
2026-09-11	0.8600	0.8800	0.6000	0.6000	-20.000%	11,538	26,654	-60.000%
2026-09-10	0.7600	0.9000	0.7100	0.7500	-25.743%	6,933	20,741	-68.000%
2026-09-09	1.3200	1.3600	0.9200	1.0100	-21.705%	5,566	20,447	-76.238%
2026-09-08	1.3100	1.3500	1.1800	1.2900	-1.527%	5,259	19,718	-81.395%
2026-09-04	1.3600	1.4900	1.3100	1.3100	-1.504%	1,317	15,890	-81.679%
2026-09-03	1.3700	1.4900	1.3300	1.3300	+2.308%	5,680	15,890	-81.955%
2026-09-02	1.3000	1.3200	1.2000	1.3000	+2.362%	3,611	14,712	-81.538%
2026-09-01	1.2800	1.5200	1.2400	1.2700	-5.926%	1,647	12,439	-81.102%
2026-08-31	1.3800	1.4500	1.2700	1.3500	-16.149%	1,391	12,115	-82.222%
2026-08-28	1.8300	2.1500	1.6100	1.6100	-15.707%	2,313	11,592	-85.093%
2026-08-27	1.9100	1.9700	1.8400	1.9100	-4.500%	661	10,546	-87.435%
2026-08-26	2.0700	2.0700	1.9200	2.0000	-6.977%	503	10,162	-88.000%
2026-08-25	1.9100	2.1800	1.8800	2.1500	+30.303%	2,920	10,114	-88.837%
2026-08-24	1.3900	1.8000	1.3900	1.6500	+20.438%	3,656	10,469	-85.455%
2026-08-21	1.4400	1.5200	1.3300	1.3700	-13.836%	1,533	9,277	-82.482%
2026-08-20	1.5700	1.7500	1.5000	1.5900	-20.101%	1,450	8,367	-84.906%
2026-08-19	1.8400	1.9900	1.7400	1.9900	+64.463%	4,903	8,576	-87.940%
2026-08-18	1.1000	1.2800	1.1000	1.2100	+3.419%	5,378	11,211	-80.165%
2026-08-17	1.3100	1.3300	1.1400	1.1700	-22.000%	1,143	7,956	-79.487%
2026-08-14	1.5300	1.5600	1.4200	1.5000	-12.281%	1,783	7,475	-84.000%
2026-08-13	1.7400	1.9700	1.6900	1.7100	+11.039%	747	6,482	-85.965%
2026-08-12	1.7300	1.7500	1.5200	1.5400	-7.784%	366	6,701	-84.416%
2026-08-11	1.7100	1.7200	1.6300	1.6700	+3.086%	492	6,661	-85.629%
2026-08-10	1.7600	1.7600	1.5700	1.6200	-16.923%	694	6,454	-85.185%
2026-08-07	2.0000	2.0400	1.8500	1.9500	+2.632%	259	6,033	-87.692%
2026-08-06	2.1900	2.1900	1.8600	1.9000	-16.667%	371	6,006	-87.368%
2026-08-05	2.2400	2.3300	2.1400	2.2800	+3.167%	260	5,865	-89.474%
2026-08-04	2.1300	2.2300	2.0700	2.2100	+12.755%	1,931	5,895	-89.140%
2026-08-03	1.9600	2.0200	1.8500	1.9600	+3.704%	2,600	6,693	-87.755%
2026-07-31	1.8900	1.9200	1.6900	1.8900	-11.682%	5,389	5,150	-87.302%
2026-07-30	2.1100	2.1600	2.0000	2.1400	+4.902%	441	1,182	-88.785%
2026-07-29	2.8100	2.8100	2.0400	2.0400	-28.920%	453	970	-88.235%
2026-07-28	2.8400	2.9300	2.8400	2.8700	+9.962%	44	828	-91.638%
2026-07-27	2.5400	2.6600	2.5200	2.6100	+11.538%	141	794	-90.805%
2026-07-24	2.5000	2.5600	2.3400	2.3400	-1.681%	71	760	-89.744%
2026-07-23	2.2600	2.3800	2.2600	2.3800	-7.031%	67	717	-89.916%
2026-07-22	2.5300	2.5600	2.5300	2.5600	+2.400%	5	659	-90.625%
2026-07-21	2.6500	2.6500	2.5000	2.5000	-9.091%	3	655	-90.400%
2026-07-20	2.9500	2.9500	2.7500	2.7500	-15.385%	31	652	-91.273%
2026-07-17	3.2500	3.2500	3.2500	3.2500	+4.839%	1	622	-92.615%
2026-07-15	3.0200	3.1000	3.0200	3.1000	-1.587%	160	624	-92.258%
2026-07-14	3.1500	3.1500	3.1000	3.1500	+5.000%	116	550	-92.381%
2026-07-13	3.1000	3.1000	3.0000	3.0000	-9.091%	4	465	-92.000%
2026-07-08	3.3000	3.3500	3.1700	3.3000	-11.290%	272	462	-92.727%
2026-07-07	3.7200	3.7200	3.7200	3.7200	-9.268%	5	229	-93.548%
2026-07-02	4.1000	4.1000	4.1000	4.1000	-4.651%	1	226	-94.146%
2026-07-01	4.3000	4.3000	4.3000	4.3000	-18.868%	7	226	-94.419%
2026-06-30	5.3000	5.3000	5.3000	5.3000	-5.357%	3	226	-95.472%
2026-06-29	5.6000	5.6000	5.6000	5.6000	-2.439%	1	226	-95.714%
2026-06-24	5.7700	5.7700	5.7400	5.7400	+4.174%	21	227	-95.819%
2026-06-18	5.5100	5.5100	5.5100	5.5100	+8.039%	5	244	-95.644%
2026-06-17	4.9000	5.1000	4.9000	5.1000	+8.051%	23	244	-95.294%
2026-06-16	4.6900	4.7200	4.6900	4.7200	+4.889%	8	244	-94.915%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-2.174%	1	229	-94.667%
2026-06-12	4.5000	4.6000	4.5000	4.6000	+12.195%	8	229	-94.783%
2026-06-09	4.1000	4.1000	4.1000	4.1000	-2.844%	11	229	-94.146%
2026-06-05	4.2200	4.2200	4.2200	4.2200	-3.432%	10	218	-94.313%
2026-06-03	4.3700	4.3700	4.3700	4.3700	-4.376%	1	218	-94.508%
2026-05-29	4.5700	4.5700	4.5700	4.5700	+8.810%	1	219	-94.748%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+9.091%	1	218	-94.286%
2026-05-22	3.9500	3.9500	3.8500	3.8500	+4.054%	16	217	-93.766%
2026-05-21	3.7000	3.7000	3.7000	3.7000	+2.778%	3	222	-93.514%
2026-05-20	3.7000	3.7000	3.6000	3.6000	+12.500%	17	222	-93.333%
2026-05-19	3.1500	3.2000	3.1000	3.2000	-8.832%	24	190	-92.500%
2026-05-18	3.5100	3.5100	3.5100	3.5100	-21.652%	10	190	-93.162%
2026-05-14	4.4800	4.4800	4.4800	4.4800	-12.157%	15	190	-94.643%
2026-05-08	5.2200	5.2200	5.1000	5.1000	+2.204%	6	176	-95.294%
2026-05-01	4.8500	5.2000	4.8500	4.9900	+2.887%	13	166	-95.190%
2026-04-30	4.8500	4.8500	4.8500	4.8500	-5.642%	10	166	-95.052%
2026-04-28	5.1000	5.1400	5.1000	5.1400	-11.226%	7	156	-95.331%
2026-04-13	5.7500	5.7900	5.7500	5.7900	-6.006%	4	156	-95.855%
2026-04-09	6.1600	6.1600	6.1600	6.1600	+1.818%	5	157	-96.104%
2026-04-01	6.1200	6.1200	6.0500	6.0500	-3.200%	2	159	-96.033%
2026-03-30	6.2500	6.2500	6.2500	6.2500	+12.410%	2	158	-96.160%
2026-03-27	5.6500	5.6500	5.5600	5.5600	-11.746%	3	159	-95.683%
2026-03-25	6.3000	6.3000	6.3000	6.3000	+10.526%	5	158	-96.190%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-11.491%	2	163	-95.789%
2026-03-12	6.4400	6.4400	6.4400	6.4400	-15.263%	3	161	-96.273%
2026-03-06	7.4000	7.6000	7.4000	7.6000	-0.654%	5	162	-96.842%
2026-03-05	7.6500	7.6500	7.6500	7.6500	-5.556%	3	162	-96.863%
2026-03-04	8.1000	8.1000	8.1000	8.1000	-2.994%	3	162	-97.037%
2026-03-03	8.3500	8.3500	8.3500	8.3500	-9.239%	3	165	-97.126%
2026-02-27	9.2000	9.2000	9.2000	9.2000	+23.490%	1	165	-97.391%
2026-02-10	7.4500	7.4500	7.4500	7.4500	+17.508%	2	165	-96.779%
2026-02-02	6.3400	6.3400	6.3400	6.3400	-5.373%	2	167	-96.215%
2026-01-29	6.7000	6.7000	6.7000	6.7000	+0.752%	2	166	-96.418%
2026-01-22	6.6500	6.6500	6.6500	6.6500	+1.527%	1	164	-96.391%
2026-01-06	6.5500	6.5500	6.5500	6.5500	-2.963%	11	163	-96.336%
2026-01-05	6.6000	6.7500	6.6000	6.7500	-9.639%	11	155	-96.444%
2025-12-24	7.4000	7.5100	7.3900	7.4700	-0.797%	8	155	-96.787%
2025-12-18	7.5300	7.5300	7.5200	7.5300	+4.583%	31	155	-96.813%
2025-12-16	7.1000	7.2000	7.1000	7.2000	-6.494%	7	186	-96.667%
2025-12-10	7.9000	7.9200	7.7000	7.7000	-18.862%	12	181	-96.883%
2025-11-25	9.5000	9.5000	9.4600	9.4900	+4.286%	76	171	-97.471%
2025-11-24	9.1000	9.1000	9.0900	9.1000	-1.087%	38	171	-97.363%
2025-11-13	9.2000	9.2000	9.2000	9.2000	-2.954%	1	133	-97.391%
2025-11-04	9.2500	9.4800	9.2500	9.4800	-3.265%	2	132	-97.468%
2025-10-30	9.8000	9.8000	9.8000	9.8000	-6.933%	1	130	-97.551%
2025-10-29	10.5300	10.5300	10.5300	10.5300	-3.128%	5	129	-97.721%
2025-10-22	11.0500	11.0500	10.8700	10.8700	-1.629%	41	124	-97.792%
2025-10-21	11.0200	11.0500	11.0200	11.0500	+4.541%	26	83	-97.828%
2025-10-20	10.5700	10.5700	10.5700	10.5700	+1.929%	10	57	-97.729%
2025-10-17	10.3000	10.3700	10.3000	10.3700	-2.170%	36	47	-97.686%
2025-10-16	10.0200	10.6000	10.0200	10.6000	0.000%	11	0	-97.736%