Dark

TLT20261016C84
TLT Oct 16 2026 84.00 Call (TLT261016C00084000)
option OPRA

EOD

Sep 24, 2026

0.0900-25.000%(-0.0300)5,061

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1100	0.0700	0.0900	-25.000%	5,061	102,445	0.000%
2026-09-23	0.1600	0.1600	0.1000	0.1200	-33.333%	10,591	105,787	-25.000%
2026-09-22	0.2200	0.2200	0.1600	0.1800	-14.286%	2,203	104,248	-50.000%
2026-09-21	0.2300	0.2400	0.1800	0.2100	+23.529%	12,028	103,210	-57.143%
2026-09-18	0.1900	0.2000	0.1600	0.1700	-37.037%	4,499	98,489	-47.059%
2026-09-17	0.2500	0.6700	0.1900	0.2700	+42.105%	10,114	96,977	-66.667%
2026-09-16	0.2800	0.3000	0.1800	0.1900	-20.833%	11,139	97,967	-52.632%
2026-09-15	0.2300	0.2600	0.2000	0.2400	0.000%	21,990	98,713	-62.500%
2026-09-14	0.1800	0.2700	0.1500	0.2400	+33.333%	2,670	80,845	-62.500%
2026-09-11	0.3000	0.3000	0.1800	0.1800	-28.000%	2,364	80,334	-50.000%
2026-09-10	0.2700	0.3100	0.2400	0.2500	-30.556%	3,032	79,525	-64.000%
2026-09-09	0.5200	0.5300	0.3400	0.3600	-29.412%	5,807	77,608	-75.000%
2026-09-08	0.5300	0.5400	0.4400	0.5100	+4.082%	3,547	77,057	-82.353%
2026-09-04	0.5500	0.5900	0.4900	0.4900	-7.547%	810	76,746	-81.633%
2026-09-03	0.6100	0.6100	0.5300	0.5300	+3.922%	9,420	76,746	-83.019%
2026-09-02	0.5300	0.5500	0.4800	0.5100	-1.923%	5,889	82,587	-82.353%
2026-09-01	0.5400	0.6400	0.5100	0.5200	-5.455%	1,718	83,755	-82.692%
2026-08-31	0.5900	0.6400	0.5200	0.5500	-23.611%	1,959	82,851	-83.636%
2026-08-28	0.8700	1.0600	0.6900	0.7200	-19.101%	4,503	82,306	-87.500%
2026-08-27	0.9300	0.9600	0.8600	0.8900	-12.745%	9,120	81,600	-89.888%
2026-08-26	0.9900	1.0200	0.9200	1.0200	-6.422%	1,056	82,863	-91.176%
2026-08-25	0.8900	1.0900	0.8800	1.0900	+47.297%	68,612	84,904	-91.743%
2026-08-24	0.6100	0.8100	0.6100	0.7400	+23.333%	881	29,898	-87.838%
2026-08-21	0.6400	0.6900	0.5800	0.6000	-16.667%	8,916	29,708	-85.000%
2026-08-20	0.6800	0.8000	0.6600	0.7200	-24.211%	3,428	25,604	-87.500%
2026-08-19	0.8500	0.9500	0.7800	0.9500	+82.692%	4,795	25,934	-90.526%
2026-08-18	0.4600	0.5500	0.4600	0.5200	0.000%	3,988	27,258	-82.692%
2026-08-17	0.5500	0.5600	0.4700	0.5200	-18.750%	4,952	23,907	-82.692%
2026-08-14	0.6600	0.6700	0.6300	0.6400	-16.883%	277	22,227	-85.938%
2026-08-13	0.7800	0.9200	0.7700	0.7700	+11.594%	2,801	22,208	-88.312%
2026-08-12	0.8300	0.8300	0.6900	0.6900	-11.538%	2,968	21,662	-86.957%
2026-08-11	0.7800	0.8200	0.7600	0.7800	+5.405%	190	20,948	-88.462%
2026-08-10	0.8000	0.8000	0.7300	0.7400	-21.277%	3,361	20,908	-87.838%
2026-08-07	0.9800	0.9900	0.8800	0.9400	-1.053%	1,586	20,695	-90.426%
2026-08-06	1.1600	1.1600	0.9000	0.9500	-18.803%	1,390	20,784	-90.526%
2026-08-05	1.1800	1.2200	1.1100	1.1700	+5.405%	859	20,900	-92.308%
2026-08-04	1.1100	1.1400	1.0700	1.1100	+8.824%	459	20,357	-91.892%
2026-08-03	1.0000	1.0600	0.9200	1.0200	+4.082%	412	20,399	-91.176%
2026-07-31	1.0000	1.0000	0.8600	0.9800	-8.411%	3,948	20,298	-90.816%
2026-07-30	1.1400	1.1600	1.0700	1.0700	-6.140%	680	18,171	-91.589%
2026-07-29	1.5400	1.5600	1.1100	1.1400	-27.848%	825	17,812	-92.105%
2026-07-28	1.5000	1.6400	1.4900	1.5800	+7.483%	264	19,723	-94.304%
2026-07-27	1.4500	1.4700	1.3800	1.4700	+9.701%	1,178	19,846	-93.878%
2026-07-24	1.3600	1.4600	1.2900	1.3400	+0.752%	6,091	19,603	-93.284%
2026-07-23	1.2200	1.3600	1.2200	1.3300	-8.276%	631	13,884	-93.233%
2026-07-22	1.4800	1.5000	1.4000	1.4500	-3.974%	8,852	13,627	-93.793%
2026-07-21	1.5100	1.5100	1.4000	1.5100	-6.790%	868	5,069	-94.040%
2026-07-20	1.7900	1.7900	1.5600	1.6200	-16.923%	1,772	5,063	-94.444%
2026-07-17	1.9600	2.0800	1.9400	1.9500	+9.551%	1,329	4,960	-95.385%
2026-07-16	1.6300	1.7800	1.5900	1.7800	-1.657%	578	5,645	-94.944%
2026-07-15	1.7900	1.8900	1.7700	1.8100	-2.688%	93	5,425	-95.028%
2026-07-14	1.8800	2.0200	1.7900	1.8600	+0.541%	127	5,356	-95.161%
2026-07-13	1.8900	1.8900	1.8000	1.8500	-9.314%	252	5,298	-95.135%
2026-07-10	2.0400	2.0800	1.9900	2.0400	-4.673%	199	5,176	-95.588%
2026-07-09	1.9700	2.1500	1.9700	2.1400	+5.419%	851	5,555	-95.794%
2026-07-08	2.0600	2.0700	1.9200	2.0300	-5.140%	1,038	5,774	-95.567%
2026-07-07	2.4300	2.4300	2.1300	2.1400	-16.732%	3,488	5,088	-95.794%
2026-07-06	2.5800	2.5900	2.5700	2.5700	-5.861%	14	2,695	-96.498%
2026-07-02	2.7100	2.8300	2.6600	2.7300	-7.458%	588	2,645	-96.703%
2026-07-01	2.8300	2.9500	2.8300	2.9500	-14.244%	95	2,645	-96.949%
2026-06-30	3.4400	3.4400	3.4400	3.4400	-14.000%	1	2,626	-97.384%
2026-06-29	3.9500	4.0000	3.9500	4.0000	-2.439%	3	2,625	-97.750%
2026-06-25	4.1000	4.1000	4.1000	4.1000	0.000%	1	2,624	-97.805%
2026-06-24	4.0500	4.1000	4.0500	4.1000	+22.754%	199	2,624	-97.805%
2026-06-23	3.3400	3.3400	3.3400	3.3400	+1.829%	2	2,755	-97.305%
2026-06-22	3.2500	3.2800	3.2500	3.2800	-8.889%	147	2,753	-97.256%
2026-06-18	4.0000	4.0000	3.6000	3.6000	+9.091%	39	2,611	-97.500%
2026-06-17	3.3100	3.3100	3.3000	3.3000	-4.348%	3	2,611	-97.273%
2026-06-16	3.1700	3.4500	3.1700	3.4500	+8.833%	18	2,611	-97.391%
2026-06-15	3.2700	3.3200	3.1700	3.1700	+0.635%	17	2,595	-97.161%
2026-06-12	3.1000	3.2000	3.0100	3.1500	-4.545%	6	2,595	-97.143%
2026-06-11	2.8900	3.3000	2.8900	3.3000	+15.385%	7	2,595	-97.273%
2026-06-10	2.8600	2.8600	2.8600	2.8600	+4.000%	1	2,597	-96.853%
2026-06-09	2.7100	2.7500	2.7100	2.7500	+0.365%	4	2,596	-96.727%
2026-06-08	2.7600	2.8000	2.7400	2.7400	-7.119%	8	2,595	-96.715%
2026-06-05	2.7700	2.9800	2.7700	2.9500	-4.839%	4	2,594	-96.949%
2026-06-04	3.1500	3.1500	3.1000	3.1000	+4.027%	2	2,591	-97.097%
2026-06-03	2.9100	2.9800	2.9100	2.9800	-6.289%	3	2,590	-96.980%
2026-06-02	3.3000	3.3000	3.1800	3.1800	+8.904%	7	2,590	-97.170%
2026-06-01	2.8500	2.9200	2.8500	2.9200	-3.947%	3	2,588	-96.918%
2026-05-29	3.0400	3.0400	3.0400	3.0400	-3.797%	18	2,588	-97.039%
2026-05-28	3.0400	3.1600	3.0300	3.1600	+4.290%	99	2,570	-97.152%
2026-05-27	3.2000	3.2000	2.9900	3.0300	+2.020%	6	2,572	-97.030%
2026-05-26	3.0500	3.0500	2.9600	2.9700	+10.000%	1,302	2,661	-96.970%
2026-05-22	2.6300	2.7000	2.6300	2.7000	+3.053%	501	3,074	-96.667%
2026-05-21	2.4300	2.6300	2.3100	2.6200	+4.800%	269	3,336	-96.565%
2026-05-20	2.3300	2.5200	2.3100	2.5000	+14.679%	121	3,336	-96.400%
2026-05-19	2.1400	2.2000	2.0900	2.1800	-6.438%	1,837	3,159	-95.872%
2026-05-18	2.3800	2.4200	2.3300	2.3300	-4.115%	205	3,159	-96.137%
2026-05-15	2.4700	2.4900	2.3700	2.4300	-16.495%	1,770	3,159	-96.296%
2026-05-13	2.9500	2.9500	2.8300	2.9100	-2.020%	52	421	-96.907%
2026-05-12	2.9700	2.9700	2.9700	2.9700	-8.050%	1	399	-96.970%
2026-05-04	3.2500	3.2500	3.2300	3.2300	-19.250%	2	399	-97.214%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-18.367%	1	397	-97.750%
2026-03-30	4.8300	4.9500	4.8300	4.9000	+13.164%	9	397	-98.163%
2026-03-27	4.3700	4.3700	4.3300	4.3300	-7.281%	4	397	-97.921%
2026-03-26	4.6700	4.6700	4.6700	4.6700	+2.637%	4	398	-98.073%
2026-03-20	4.5300	4.6500	4.5300	4.5500	-11.306%	34	396	-98.022%
2026-03-18	5.1300	5.1300	5.1300	5.1300	+1.584%	2	390	-98.246%
2026-03-12	5.0500	5.0500	5.0500	5.0500	-6.134%	32	388	-98.218%
2026-03-11	5.3800	5.3800	5.3800	5.3800	-11.803%	3	388	-98.327%
2026-03-06	6.1000	6.1000	6.1000	6.1000	-1.613%	97	388	-98.525%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-8.148%	48	424	-98.548%
2026-03-03	6.7000	6.7500	6.7000	6.7500	-3.571%	38	424	-98.667%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+8.527%	10	425	-98.714%
2026-02-20	6.4500	6.4500	6.4500	6.4500	+7.500%	2	435	-98.605%
2026-02-10	6.0000	6.0000	6.0000	6.0000	+22.699%	1	433	-98.500%
2026-02-03	4.9100	4.9100	4.8900	4.8900	-1.212%	12	434	-98.160%
2026-02-02	4.9500	4.9500	4.9500	4.9500	-6.604%	1	433	-98.182%
2026-01-22	5.3000	5.3000	5.3000	5.3000	+6.000%	15	433	-98.302%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-13.043%	1	430	-98.200%
2026-01-16	5.7500	5.7500	5.7500	5.7500	-3.361%	1	428	-98.435%
2026-01-15	5.9500	5.9500	5.9500	5.9500	+9.174%	1	428	-98.487%
2026-01-13	5.5500	5.5500	5.4500	5.4500	0.000%	5	427	-98.349%
2026-01-12	5.4500	5.4500	5.4500	5.4500	+3.810%	2	422	-98.349%
2026-01-09	5.2500	5.2500	5.2500	5.2500	-0.568%	1	422	-98.286%
2026-01-08	5.2600	5.3500	5.2500	5.2800	-7.853%	64	422	-98.295%
2026-01-07	5.7000	5.8000	5.7000	5.7300	+8.113%	13	426	-98.429%
2026-01-06	5.1600	5.3000	5.1500	5.3000	+0.760%	4	415	-98.302%
2026-01-05	5.2600	5.3500	5.2500	5.2600	+0.190%	34	404	-98.289%
2026-01-02	5.3000	5.3900	5.2500	5.2500	-1.869%	14	404	-98.286%
2025-12-31	5.4500	5.4500	5.3500	5.3500	-6.957%	6	401	-98.318%
2025-12-30	5.7500	5.7500	5.7500	5.7500	-5.272%	1	401	-98.435%
2025-12-24	5.9700	6.0900	5.9500	6.0700	+7.434%	10	401	-98.517%
2025-12-22	5.6500	5.6500	5.6500	5.6500	-2.080%	10	401	-98.407%
2025-12-19	5.7700	5.7700	5.7700	5.7700	-2.862%	1	406	-98.440%
2025-12-17	5.8000	5.9500	5.8000	5.9400	+2.414%	8	405	-98.485%
2025-12-15	5.9600	6.0500	5.7100	5.8000	0.000%	10	403	-98.448%
2025-12-12	5.8000	5.8000	5.8000	5.8000	-7.937%	2	402	-98.448%
2025-12-10	6.4000	6.6000	6.3000	6.3000	-0.787%	34	400	-98.571%
2025-12-09	6.4500	6.4500	6.2500	6.3500	+0.794%	25	366	-98.583%
2025-12-08	6.5000	6.5000	6.1000	6.3000	-3.817%	39	341	-98.571%
2025-12-05	6.7000	6.7000	6.4500	6.5500	-3.676%	54	302	-98.626%
2025-12-04	6.8000	6.8000	6.8000	6.8000	-4.895%	1	248	-98.676%
2025-12-03	7.1500	7.1500	7.1500	7.1500	+2.143%	5	247	-98.741%
2025-12-02	6.8000	7.0000	6.8000	7.0000	0.000%	29	242	-98.714%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-10.256%	6	213	-98.714%
2025-11-26	7.8000	7.8000	7.8000	7.8000	+0.645%	3	212	-98.846%
2025-11-24	7.7500	7.7500	7.7500	7.7500	+5.442%	3	212	-98.839%
2025-11-20	7.3500	7.3500	7.3500	7.3500	0.000%	8	209	-98.776%
2025-11-18	7.4500	7.4500	7.3500	7.3500	+1.379%	35	201	-98.776%
2025-11-17	7.3000	7.3000	7.2500	7.2500	-4.605%	141	171	-98.759%
2025-11-10	7.6000	7.6000	7.6000	7.6000	-3.185%	20	35	-98.816%
2025-11-04	7.8400	7.8500	7.8400	7.8500	-13.546%	30	35	-98.854%
2025-10-27	9.0800	9.0800	9.0800	9.0800	-2.366%	1	4	-99.009%
2025-10-22	9.3000	9.3000	9.3000	9.3000	-3.125%	1	4	-99.032%
2025-10-21	9.6000	9.6000	9.6000	9.6000	+7.865%	1	5	-99.063%
2025-10-17	8.9000	8.9000	8.9000	8.9000	+1.136%	1	4	-98.989%
2025-10-16	8.8000	8.8000	8.8000	8.8000	0.000%	3	0	-98.977%