Dark

TLT20261016C83
TLT Oct 16 2026 83.00 Call (TLT261016C00083000)
option OPRA

EOD

Aug 5, 2026

1.64+0.613%(+0.01)2,449

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6600	1.7400	1.5700	1.6400	+0.613%	2,449	25,602	0.000%
2026-08-04	1.5600	1.6300	1.5100	1.6300	+12.414%	2,835	25,355	+0.613%
2026-08-03	1.4300	1.4900	1.3500	1.4500	+7.407%	21,729	23,641	+13.103%
2026-07-31	1.3900	1.4000	1.2300	1.3500	-10.000%	2,686	5,623	+21.481%
2026-07-30	1.5300	1.6100	1.4800	1.5000	0.000%	2,260	5,002	+9.333%
2026-07-29	2.1200	2.1300	1.5000	1.5000	-31.193%	746	4,553	+9.333%
2026-07-28	2.0000	2.2400	1.9900	2.1800	+9.000%	1,720	4,401	-24.771%
2026-07-27	1.9600	2.0100	1.8500	2.0000	+11.732%	2,538	4,491	-18.000%
2026-07-24	1.8200	1.9600	1.7700	1.7900	-2.717%	749	4,968	-8.380%
2026-07-23	1.7000	1.8400	1.6700	1.8400	-2.128%	1,192	5,006	-10.870%
2026-07-22	2.0100	2.0100	1.8800	1.8800	-7.843%	288	4,521	-12.766%
2026-07-21	2.0100	2.0400	1.8900	2.0400	-5.991%	2,771	4,275	-19.608%
2026-07-20	2.4000	2.4000	2.1000	2.1700	-14.229%	2,879	4,114	-24.424%
2026-07-17	2.7100	2.7300	2.5300	2.5300	+8.120%	1,813	1,830	-35.178%
2026-07-16	2.1900	2.3400	2.1500	2.3400	-2.905%	449	604	-29.915%
2026-07-15	2.4400	2.4400	2.4000	2.4100	-3.600%	51	394	-31.950%
2026-07-14	2.4100	2.6000	2.4100	2.5000	+6.383%	52	367	-34.400%
2026-07-13	2.4500	2.4500	2.3500	2.3500	-10.305%	24	363	-30.213%
2026-07-10	2.6200	2.6200	2.6200	2.6200	+0.383%	4	351	-37.405%
2026-07-09	2.6100	2.6100	2.6100	2.6100	+1.163%	9	351	-37.165%
2026-07-08	2.5000	2.6000	2.5000	2.5800	-11.945%	12	347	-36.434%
2026-07-07	2.9300	2.9300	2.9300	2.9300	-14.327%	1	343	-44.027%
2026-07-02	3.4200	3.4200	3.4200	3.4200	-5.263%	1	343	-52.047%
2026-07-01	3.5000	3.6100	3.5000	3.6100	-21.692%	312	343	-54.571%
2026-06-26	4.6100	4.6100	4.6100	4.6100	-10.659%	2	619	-64.425%
2026-06-25	5.0600	5.1600	5.0600	5.1600	+5.306%	9	621	-68.217%
2026-06-24	4.7100	4.9000	4.7100	4.9000	+22.195%	23	627	-66.531%
2026-06-23	4.0100	4.0100	4.0100	4.0100	0.000%	4	626	-59.102%
2026-06-22	4.0100	4.0100	4.0100	4.0100	-7.604%	1	624	-59.102%
2026-06-18	4.6600	4.6600	4.3400	4.3400	+4.831%	7	622	-62.212%
2026-06-17	4.1900	4.1900	3.9500	4.1400	-0.719%	9	622	-60.386%
2026-06-16	3.9500	4.1800	3.9400	4.1700	+3.474%	21	622	-60.671%
2026-06-15	4.0300	4.0300	4.0300	4.0300	+4.675%	1	593	-59.305%
2026-06-12	3.8500	3.8500	3.8500	3.8500	+8.451%	13	593	-57.403%
2026-06-11	3.5500	3.5500	3.5500	3.5500	-2.740%	1	593	-53.803%
2026-06-03	3.6200	3.6500	3.6100	3.6500	-7.360%	16	593	-55.068%
2026-06-02	3.9400	3.9400	3.9400	3.9400	+16.568%	2	708	-58.376%
2026-06-01	3.4200	3.4200	3.3800	3.3800	-9.867%	66	708	-51.479%
2026-05-29	3.8300	3.8500	3.7500	3.7500	-2.597%	707	654	-56.267%
2026-05-28	3.7100	3.8500	3.7100	3.8500	+10.951%	6	1,103	-57.403%
2026-05-26	3.4700	3.5300	3.4700	3.4700	+11.935%	3	1,103	-52.738%
2026-05-22	3.2700	3.2700	3.1000	3.1000	+2.310%	3	1,103	-47.097%
2026-05-20	3.1500	3.1500	3.0300	3.0300	+15.209%	1,001	1,104	-45.875%
2026-05-19	2.6300	2.7000	2.5600	2.6300	-7.719%	27	369	-37.643%
2026-05-18	2.8500	2.8500	2.8500	2.8500	-5.941%	20	369	-42.456%
2026-05-15	2.9600	3.0300	2.9600	3.0300	-18.108%	17	369	-45.875%
2026-05-14	3.7000	3.7000	3.7000	3.7000	+1.370%	1	320	-55.676%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-18.527%	1	320	-55.068%
2026-05-08	4.4800	4.4800	4.4800	4.4800	-0.885%	1	320	-63.393%
2026-05-06	4.4500	4.5200	4.4500	4.5200	+15.601%	13	321	-63.717%
2026-05-04	3.9200	3.9200	3.9100	3.9100	-9.070%	9	315	-58.056%
2026-05-01	4.3500	4.3500	4.3000	4.3000	+3.614%	11	307	-61.860%
2026-04-29	4.2300	4.3000	4.1500	4.1500	-11.325%	11	307	-60.482%
2026-04-27	4.6800	4.6800	4.6800	4.6800	-10.857%	1	301	-64.957%
2026-04-06	5.2500	5.2500	5.2500	5.2500	-1.685%	10	301	-68.762%
2026-04-01	5.3400	5.3400	5.3400	5.3400	-5.487%	1	311	-69.288%
2026-03-31	5.4200	5.6500	5.4200	5.6500	+16.495%	4	310	-70.973%
2026-03-27	4.8500	4.8500	4.8500	4.8500	-29.197%	5	309	-66.186%
2026-03-06	6.7500	6.8500	6.7500	6.8500	-0.725%	56	313	-76.058%
2026-03-05	6.9000	6.9000	6.9000	6.9000	-8.609%	27	313	-76.232%
2026-03-03	7.5500	7.5500	7.5500	7.5500	-4.066%	21	313	-78.278%
2026-02-17	7.8700	7.8700	7.8700	7.8700	+2.742%	2	313	-79.161%
2026-02-13	7.6600	7.6600	7.6600	7.6600	+9.585%	3	318	-78.590%
2026-02-12	6.9900	6.9900	6.9900	6.9900	+28.729%	1	318	-76.538%
2026-02-03	5.4000	5.4300	5.4000	5.4300	-10.248%	3	317	-69.797%
2026-01-23	6.1000	6.2000	6.0500	6.0500	+9.009%	12	317	-72.893%
2026-01-20	5.5000	5.7500	5.5000	5.5500	-9.016%	11	317	-70.450%
2026-01-16	6.1000	6.1000	6.1000	6.1000	-3.175%	55	251	-73.115%
2026-01-13	6.1000	6.3000	6.1000	6.3000	+1.613%	4	251	-73.968%
2026-01-09	5.8000	6.2000	5.8000	6.2000	+3.333%	7	247	-73.548%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-5.512%	1	240	-72.667%
2026-01-07	6.2500	6.3500	6.2500	6.3500	+8.547%	14	239	-74.173%
2026-01-06	5.8500	5.8500	5.8500	5.8500	-4.098%	1	226	-71.966%
2026-01-05	6.1000	6.1000	6.1000	6.1000	-6.870%	6	219	-73.115%
2025-12-29	6.5500	6.5500	6.5500	6.5500	+0.153%	1	219	-74.962%
2025-12-17	6.4600	6.6000	6.4500	6.5400	-0.909%	16	219	-74.924%
2025-12-16	6.3500	6.6000	6.3500	6.6000	-0.602%	8	213	-75.152%
2025-12-15	6.6500	6.6500	6.5500	6.6400	+4.567%	5	208	-75.301%
2025-12-12	6.3500	6.3500	6.3500	6.3500	-8.633%	3	207	-74.173%
2025-12-10	7.1700	7.2500	6.9500	6.9500	-1.418%	56	207	-76.403%
2025-12-09	7.1000	7.1000	6.9500	7.0500	+1.439%	28	168	-76.738%
2025-12-08	6.9000	6.9500	6.8000	6.9500	-1.558%	50	141	-76.403%
2025-12-05	7.3500	7.3500	7.0500	7.0600	-5.235%	44	103	-76.771%
2025-12-04	7.4500	7.4500	7.4500	7.4500	-1.325%	1	87	-77.987%
2025-12-02	7.5000	7.5500	7.5000	7.5500	-1.948%	4	87	-78.278%
2025-12-01	7.7500	7.7500	7.7000	7.7000	-9.942%	10	87	-78.701%
2025-11-26	8.5500	8.5500	8.5500	8.5500	-2.730%	1	87	-80.819%
2025-11-25	8.7900	8.7900	8.7900	8.7900	+11.975%	2	87	-81.342%
2025-11-20	7.9200	7.9200	7.8500	7.8500	-3.681%	10	89	-79.108%
2025-11-18	8.1500	8.1500	8.1500	8.1500	+1.875%	1	83	-79.877%
2025-11-17	7.9500	8.0000	7.9500	8.0000	-3.730%	2	83	-79.500%
2025-11-13	8.3100	8.3100	8.3100	8.3100	-2.235%	2	83	-80.265%
2025-11-03	8.5000	8.5100	8.4500	8.5000	-11.917%	11	70	-80.706%
2025-10-29	9.9800	9.9800	9.5800	9.6500	-4.171%	14	70	-83.005%
2025-10-28	10.0600	10.0700	10.0600	10.0700	+0.700%	17	58	-83.714%
2025-10-23	9.9000	10.0000	9.9000	10.0000	-2.913%	21	41	-83.600%
2025-10-22	10.3000	10.3000	10.3000	10.3000	+0.195%	3	20	-84.078%
2025-10-21	10.2800	10.2800	10.2800	10.2800	+5.112%	1	10	-84.047%
2025-10-20	9.7800	9.7800	9.7800	9.7800	+2.301%	3	9	-83.231%
2025-10-17	9.7400	9.7400	9.5600	9.5600	0.000%	6	6	-82.845%