Dark

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

EOD

Sep 24, 2026

0.1400-26.316%(-0.0500)25,701

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.2000	0.1300	0.1400	-26.316%	25,701	200,449	0.000%
2026-09-23	0.3200	0.3200	0.1800	0.1900	-50.000%	5,067	204,280	-26.316%
2026-09-22	0.4400	0.4500	0.3300	0.3800	-13.636%	31,139	209,057	-63.158%
2026-09-21	0.4300	0.4500	0.3600	0.4400	+33.333%	12,701	205,860	-68.182%
2026-09-18	0.4000	0.4000	0.3100	0.3300	-31.250%	23,391	208,784	-57.576%
2026-09-17	0.4000	0.5000	0.3800	0.4800	+37.143%	94,623	206,787	-70.833%
2026-09-16	0.4500	0.5400	0.3400	0.3500	-20.455%	48,664	151,602	-60.000%
2026-09-15	0.3800	0.4400	0.3300	0.4400	+4.762%	6,636	125,772	-68.182%
2026-09-14	0.3300	0.4900	0.3100	0.4200	+23.529%	28,254	123,556	-66.667%
2026-09-11	0.5000	0.5300	0.3300	0.3400	-26.087%	27,692	113,901	-58.824%
2026-09-10	0.4600	0.5200	0.4200	0.4600	-24.590%	32,270	105,592	-69.565%
2026-09-09	0.8300	0.8700	0.5600	0.6100	-27.381%	16,163	81,542	-77.049%
2026-09-08	0.8800	0.8900	0.7300	0.8400	+3.704%	12,675	73,711	-83.333%
2026-09-04	0.8900	0.9800	0.8100	0.8100	-4.706%	2,202	75,560	-82.716%
2026-09-03	0.8500	0.9800	0.8500	0.8500	+1.190%	16,364	75,560	-83.529%
2026-09-02	0.8000	0.8800	0.7700	0.8400	0.000%	2,853	73,536	-83.333%
2026-09-01	0.8300	1.0000	0.8100	0.8400	-5.618%	3,792	72,227	-83.333%
2026-08-31	1.0500	1.0500	0.8300	0.8900	-20.536%	5,681	72,702	-84.270%
2026-08-28	1.2700	1.5100	1.0800	1.1200	-14.504%	16,452	71,847	-87.500%
2026-08-27	1.3600	1.4100	1.2900	1.3100	-12.667%	1,281	71,577	-89.313%
2026-08-26	1.4500	1.5000	1.3500	1.5000	-5.063%	17,240	71,619	-90.667%
2026-08-25	1.3200	1.5800	1.3000	1.5800	+42.342%	9,734	69,076	-91.139%
2026-08-24	1.1000	1.2200	1.0900	1.1100	+19.355%	4,593	73,162	-87.387%
2026-08-21	1.0500	1.0500	0.9000	0.9300	-13.084%	3,113	72,734	-84.946%
2026-08-20	1.0800	1.2500	1.0300	1.0700	-24.113%	2,823	71,128	-86.916%
2026-08-19	1.2700	1.4100	1.2000	1.4100	+69.880%	26,468	71,450	-90.071%
2026-08-18	0.7700	0.8600	0.7200	0.8300	+6.410%	4,195	54,157	-83.133%
2026-08-17	0.8700	0.9000	0.7400	0.7800	-22.000%	11,602	50,951	-82.051%
2026-08-14	1.0000	1.0600	0.9600	1.0000	-13.043%	20,618	41,710	-86.000%
2026-08-13	1.2000	1.3700	1.1500	1.1500	+12.745%	1,972	30,177	-87.826%
2026-08-12	1.2200	1.2200	1.0200	1.0200	-12.069%	1,273	31,107	-86.275%
2026-08-11	1.1800	1.2400	1.1400	1.1600	+4.505%	1,009	35,916	-87.931%
2026-08-10	1.3500	1.3500	1.1000	1.1100	-20.714%	6,611	35,451	-87.387%
2026-08-07	1.4500	1.4600	1.3000	1.4000	+1.449%	11,397	30,908	-90.000%
2026-08-06	1.6000	1.6000	1.3200	1.3800	-15.854%	3,548	27,104	-89.855%
2026-08-05	1.6600	1.7400	1.5700	1.6400	+0.613%	2,449	25,602	-91.463%
2026-08-04	1.5600	1.6300	1.5100	1.6300	+12.414%	2,835	25,355	-91.411%
2026-08-03	1.4300	1.4900	1.3500	1.4500	+7.407%	21,729	23,641	-90.345%
2026-07-31	1.3900	1.4000	1.2300	1.3500	-10.000%	2,686	5,623	-89.630%
2026-07-30	1.5300	1.6100	1.4800	1.5000	0.000%	2,260	5,002	-90.667%
2026-07-29	2.1200	2.1300	1.5000	1.5000	-31.193%	746	4,553	-90.667%
2026-07-28	2.0000	2.2400	1.9900	2.1800	+9.000%	1,720	4,401	-93.578%
2026-07-27	1.9600	2.0100	1.8500	2.0000	+11.732%	2,538	4,491	-93.000%
2026-07-24	1.8200	1.9600	1.7700	1.7900	-2.717%	749	4,968	-92.179%
2026-07-23	1.7000	1.8400	1.6700	1.8400	-2.128%	1,192	5,006	-92.391%
2026-07-22	2.0100	2.0100	1.8800	1.8800	-7.843%	288	4,521	-92.553%
2026-07-21	2.0100	2.0400	1.8900	2.0400	-5.991%	2,771	4,275	-93.137%
2026-07-20	2.4000	2.4000	2.1000	2.1700	-14.229%	2,879	4,114	-93.548%
2026-07-17	2.7100	2.7300	2.5300	2.5300	+8.120%	1,813	1,830	-94.466%
2026-07-16	2.1900	2.3400	2.1500	2.3400	-2.905%	449	604	-94.017%
2026-07-15	2.4400	2.4400	2.4000	2.4100	-3.600%	51	394	-94.191%
2026-07-14	2.4100	2.6000	2.4100	2.5000	+6.383%	52	367	-94.400%
2026-07-13	2.4500	2.4500	2.3500	2.3500	-10.305%	24	363	-94.043%
2026-07-10	2.6200	2.6200	2.6200	2.6200	+0.383%	4	351	-94.656%
2026-07-09	2.6100	2.6100	2.6100	2.6100	+1.163%	9	351	-94.636%
2026-07-08	2.5000	2.6000	2.5000	2.5800	-11.945%	12	347	-94.574%
2026-07-07	2.9300	2.9300	2.9300	2.9300	-14.327%	1	343	-95.222%
2026-07-02	3.4200	3.4200	3.4200	3.4200	-5.263%	1	343	-95.906%
2026-07-01	3.5000	3.6100	3.5000	3.6100	-21.692%	312	343	-96.122%
2026-06-26	4.6100	4.6100	4.6100	4.6100	-10.659%	2	619	-96.963%
2026-06-25	5.0600	5.1600	5.0600	5.1600	+5.306%	9	621	-97.287%
2026-06-24	4.7100	4.9000	4.7100	4.9000	+22.195%	23	627	-97.143%
2026-06-23	4.0100	4.0100	4.0100	4.0100	0.000%	4	626	-96.509%
2026-06-22	4.0100	4.0100	4.0100	4.0100	-7.604%	1	624	-96.509%
2026-06-18	4.6600	4.6600	4.3400	4.3400	+4.831%	7	622	-96.774%
2026-06-17	4.1900	4.1900	3.9500	4.1400	-0.719%	9	622	-96.618%
2026-06-16	3.9500	4.1800	3.9400	4.1700	+3.474%	21	622	-96.643%
2026-06-15	4.0300	4.0300	4.0300	4.0300	+4.675%	1	593	-96.526%
2026-06-12	3.8500	3.8500	3.8500	3.8500	+8.451%	13	593	-96.364%
2026-06-11	3.5500	3.5500	3.5500	3.5500	-2.740%	1	593	-96.056%
2026-06-03	3.6200	3.6500	3.6100	3.6500	-7.360%	16	593	-96.164%
2026-06-02	3.9400	3.9400	3.9400	3.9400	+16.568%	2	708	-96.447%
2026-06-01	3.4200	3.4200	3.3800	3.3800	-9.867%	66	708	-95.858%
2026-05-29	3.8300	3.8500	3.7500	3.7500	-2.597%	707	654	-96.267%
2026-05-28	3.7100	3.8500	3.7100	3.8500	+10.951%	6	1,103	-96.364%
2026-05-26	3.4700	3.5300	3.4700	3.4700	+11.935%	3	1,103	-95.965%
2026-05-22	3.2700	3.2700	3.1000	3.1000	+2.310%	3	1,103	-95.484%
2026-05-20	3.1500	3.1500	3.0300	3.0300	+15.209%	1,001	1,104	-95.380%
2026-05-19	2.6300	2.7000	2.5600	2.6300	-7.719%	27	369	-94.677%
2026-05-18	2.8500	2.8500	2.8500	2.8500	-5.941%	20	369	-95.088%
2026-05-15	2.9600	3.0300	2.9600	3.0300	-18.108%	17	369	-95.380%
2026-05-14	3.7000	3.7000	3.7000	3.7000	+1.370%	1	320	-96.216%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-18.527%	1	320	-96.164%
2026-05-08	4.4800	4.4800	4.4800	4.4800	-0.885%	1	320	-96.875%
2026-05-06	4.4500	4.5200	4.4500	4.5200	+15.601%	13	321	-96.903%
2026-05-04	3.9200	3.9200	3.9100	3.9100	-9.070%	9	315	-96.419%
2026-05-01	4.3500	4.3500	4.3000	4.3000	+3.614%	11	307	-96.744%
2026-04-29	4.2300	4.3000	4.1500	4.1500	-11.325%	11	307	-96.627%
2026-04-27	4.6800	4.6800	4.6800	4.6800	-10.857%	1	301	-97.009%
2026-04-06	5.2500	5.2500	5.2500	5.2500	-1.685%	10	301	-97.333%
2026-04-01	5.3400	5.3400	5.3400	5.3400	-5.487%	1	311	-97.378%
2026-03-31	5.4200	5.6500	5.4200	5.6500	+16.495%	4	310	-97.522%
2026-03-27	4.8500	4.8500	4.8500	4.8500	-29.197%	5	309	-97.113%
2026-03-06	6.7500	6.8500	6.7500	6.8500	-0.725%	56	313	-97.956%
2026-03-05	6.9000	6.9000	6.9000	6.9000	-8.609%	27	313	-97.971%
2026-03-03	7.5500	7.5500	7.5500	7.5500	-4.066%	21	313	-98.146%
2026-02-17	7.8700	7.8700	7.8700	7.8700	+2.742%	2	313	-98.221%
2026-02-13	7.6600	7.6600	7.6600	7.6600	+9.585%	3	318	-98.172%
2026-02-12	6.9900	6.9900	6.9900	6.9900	+28.729%	1	318	-97.997%
2026-02-03	5.4000	5.4300	5.4000	5.4300	-10.248%	3	317	-97.422%
2026-01-23	6.1000	6.2000	6.0500	6.0500	+9.009%	12	317	-97.686%
2026-01-20	5.5000	5.7500	5.5000	5.5500	-9.016%	11	317	-97.477%
2026-01-16	6.1000	6.1000	6.1000	6.1000	-3.175%	55	251	-97.705%
2026-01-13	6.1000	6.3000	6.1000	6.3000	+1.613%	4	251	-97.778%
2026-01-09	5.8000	6.2000	5.8000	6.2000	+3.333%	7	247	-97.742%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-5.512%	1	240	-97.667%
2026-01-07	6.2500	6.3500	6.2500	6.3500	+8.547%	14	239	-97.795%
2026-01-06	5.8500	5.8500	5.8500	5.8500	-4.098%	1	226	-97.607%
2026-01-05	6.1000	6.1000	6.1000	6.1000	-6.870%	6	219	-97.705%
2025-12-29	6.5500	6.5500	6.5500	6.5500	+0.153%	1	219	-97.863%
2025-12-17	6.4600	6.6000	6.4500	6.5400	-0.909%	16	219	-97.859%
2025-12-16	6.3500	6.6000	6.3500	6.6000	-0.602%	8	213	-97.879%
2025-12-15	6.6500	6.6500	6.5500	6.6400	+4.567%	5	208	-97.892%
2025-12-12	6.3500	6.3500	6.3500	6.3500	-8.633%	3	207	-97.795%
2025-12-10	7.1700	7.2500	6.9500	6.9500	-1.418%	56	207	-97.986%
2025-12-09	7.1000	7.1000	6.9500	7.0500	+1.439%	28	168	-98.014%
2025-12-08	6.9000	6.9500	6.8000	6.9500	-1.558%	50	141	-97.986%
2025-12-05	7.3500	7.3500	7.0500	7.0600	-5.235%	44	103	-98.017%
2025-12-04	7.4500	7.4500	7.4500	7.4500	-1.325%	1	87	-98.121%
2025-12-02	7.5000	7.5500	7.5000	7.5500	-1.948%	4	87	-98.146%
2025-12-01	7.7500	7.7500	7.7000	7.7000	-9.942%	10	87	-98.182%
2025-11-26	8.5500	8.5500	8.5500	8.5500	-2.730%	1	87	-98.363%
2025-11-25	8.7900	8.7900	8.7900	8.7900	+11.975%	2	87	-98.407%
2025-11-20	7.9200	7.9200	7.8500	7.8500	-3.681%	10	89	-98.217%
2025-11-18	8.1500	8.1500	8.1500	8.1500	+1.875%	1	83	-98.282%
2025-11-17	7.9500	8.0000	7.9500	8.0000	-3.730%	2	83	-98.250%
2025-11-13	8.3100	8.3100	8.3100	8.3100	-2.235%	2	83	-98.315%
2025-11-03	8.5000	8.5100	8.4500	8.5000	-11.917%	11	70	-98.353%
2025-10-29	9.9800	9.9800	9.5800	9.6500	-4.171%	14	70	-98.549%
2025-10-28	10.0600	10.0700	10.0600	10.0700	+0.700%	17	58	-98.610%
2025-10-23	9.9000	10.0000	9.9000	10.0000	-2.913%	21	41	-98.600%
2025-10-22	10.3000	10.3000	10.3000	10.3000	+0.195%	3	20	-98.641%
2025-10-21	10.2800	10.2800	10.2800	10.2800	+5.112%	1	10	-98.638%
2025-10-20	9.7800	9.7800	9.7800	9.7800	+2.301%	3	9	-98.569%
2025-10-17	9.7400	9.7400	9.5600	9.5600	0.000%	6	6	-98.536%