Dark

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

EOD

Aug 5, 2026

1.17+5.405%(+0.06)859

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1800	1.2200	1.1100	1.1700	+5.405%	859	20,900	0.000%
2026-08-04	1.1100	1.1400	1.0700	1.1100	+8.824%	459	20,357	+5.405%
2026-08-03	1.0000	1.0600	0.9200	1.0200	+4.082%	412	20,399	+14.706%
2026-07-31	1.0000	1.0000	0.8600	0.9800	-8.411%	3,948	20,298	+19.388%
2026-07-30	1.1400	1.1600	1.0700	1.0700	-6.140%	680	18,171	+9.346%
2026-07-29	1.5400	1.5600	1.1100	1.1400	-27.848%	825	17,812	+2.632%
2026-07-28	1.5000	1.6400	1.4900	1.5800	+7.483%	264	19,723	-25.949%
2026-07-27	1.4500	1.4700	1.3800	1.4700	+9.701%	1,178	19,846	-20.408%
2026-07-24	1.3600	1.4600	1.2900	1.3400	+0.752%	6,091	19,603	-12.687%
2026-07-23	1.2200	1.3600	1.2200	1.3300	-8.276%	631	13,884	-12.030%
2026-07-22	1.4800	1.5000	1.4000	1.4500	-3.974%	8,852	13,627	-19.310%
2026-07-21	1.5100	1.5100	1.4000	1.5100	-6.790%	868	5,069	-22.517%
2026-07-20	1.7900	1.7900	1.5600	1.6200	-16.923%	1,772	5,063	-27.778%
2026-07-17	1.9600	2.0800	1.9400	1.9500	+9.551%	1,329	4,960	-40.000%
2026-07-16	1.6300	1.7800	1.5900	1.7800	-1.657%	578	5,645	-34.270%
2026-07-15	1.7900	1.8900	1.7700	1.8100	-2.688%	93	5,425	-35.359%
2026-07-14	1.8800	2.0200	1.7900	1.8600	+0.541%	127	5,356	-37.097%
2026-07-13	1.8900	1.8900	1.8000	1.8500	-9.314%	252	5,298	-36.757%
2026-07-10	2.0400	2.0800	1.9900	2.0400	-4.673%	199	5,176	-42.647%
2026-07-09	1.9700	2.1500	1.9700	2.1400	+5.419%	851	5,555	-45.327%
2026-07-08	2.0600	2.0700	1.9200	2.0300	-5.140%	1,038	5,774	-42.365%
2026-07-07	2.4300	2.4300	2.1300	2.1400	-16.732%	3,488	5,088	-45.327%
2026-07-06	2.5800	2.5900	2.5700	2.5700	-5.861%	14	2,695	-54.475%
2026-07-02	2.7100	2.8300	2.6600	2.7300	-7.458%	588	2,645	-57.143%
2026-07-01	2.8300	2.9500	2.8300	2.9500	-14.244%	95	2,645	-60.339%
2026-06-30	3.4400	3.4400	3.4400	3.4400	-14.000%	1	2,626	-65.988%
2026-06-29	3.9500	4.0000	3.9500	4.0000	-2.439%	3	2,625	-70.750%
2026-06-25	4.1000	4.1000	4.1000	4.1000	0.000%	1	2,624	-71.463%
2026-06-24	4.0500	4.1000	4.0500	4.1000	+22.754%	199	2,624	-71.463%
2026-06-23	3.3400	3.3400	3.3400	3.3400	+1.829%	2	2,755	-64.970%
2026-06-22	3.2500	3.2800	3.2500	3.2800	-8.889%	147	2,753	-64.329%
2026-06-18	4.0000	4.0000	3.6000	3.6000	+9.091%	39	2,611	-67.500%
2026-06-17	3.3100	3.3100	3.3000	3.3000	-4.348%	3	2,611	-64.545%
2026-06-16	3.1700	3.4500	3.1700	3.4500	+8.833%	18	2,611	-66.087%
2026-06-15	3.2700	3.3200	3.1700	3.1700	+0.635%	17	2,595	-63.091%
2026-06-12	3.1000	3.2000	3.0100	3.1500	-4.545%	6	2,595	-62.857%
2026-06-11	2.8900	3.3000	2.8900	3.3000	+15.385%	7	2,595	-64.545%
2026-06-10	2.8600	2.8600	2.8600	2.8600	+4.000%	1	2,597	-59.091%
2026-06-09	2.7100	2.7500	2.7100	2.7500	+0.365%	4	2,596	-57.455%
2026-06-08	2.7600	2.8000	2.7400	2.7400	-7.119%	8	2,595	-57.299%
2026-06-05	2.7700	2.9800	2.7700	2.9500	-4.839%	4	2,594	-60.339%
2026-06-04	3.1500	3.1500	3.1000	3.1000	+4.027%	2	2,591	-62.258%
2026-06-03	2.9100	2.9800	2.9100	2.9800	-6.289%	3	2,590	-60.738%
2026-06-02	3.3000	3.3000	3.1800	3.1800	+8.904%	7	2,590	-63.208%
2026-06-01	2.8500	2.9200	2.8500	2.9200	-3.947%	3	2,588	-59.932%
2026-05-29	3.0400	3.0400	3.0400	3.0400	-3.797%	18	2,588	-61.513%
2026-05-28	3.0400	3.1600	3.0300	3.1600	+4.290%	99	2,570	-62.975%
2026-05-27	3.2000	3.2000	2.9900	3.0300	+2.020%	6	2,572	-61.386%
2026-05-26	3.0500	3.0500	2.9600	2.9700	+10.000%	1,302	2,661	-60.606%
2026-05-22	2.6300	2.7000	2.6300	2.7000	+3.053%	501	3,074	-56.667%
2026-05-21	2.4300	2.6300	2.3100	2.6200	+4.800%	269	3,336	-55.344%
2026-05-20	2.3300	2.5200	2.3100	2.5000	+14.679%	121	3,336	-53.200%
2026-05-19	2.1400	2.2000	2.0900	2.1800	-6.438%	1,837	3,159	-46.330%
2026-05-18	2.3800	2.4200	2.3300	2.3300	-4.115%	205	3,159	-49.785%
2026-05-15	2.4700	2.4900	2.3700	2.4300	-16.495%	1,770	3,159	-51.852%
2026-05-13	2.9500	2.9500	2.8300	2.9100	-2.020%	52	421	-59.794%
2026-05-12	2.9700	2.9700	2.9700	2.9700	-8.050%	1	399	-60.606%
2026-05-04	3.2500	3.2500	3.2300	3.2300	-19.250%	2	399	-63.777%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-18.367%	1	397	-70.750%
2026-03-30	4.8300	4.9500	4.8300	4.9000	+13.164%	9	397	-76.122%
2026-03-27	4.3700	4.3700	4.3300	4.3300	-7.281%	4	397	-72.979%
2026-03-26	4.6700	4.6700	4.6700	4.6700	+2.637%	4	398	-74.946%
2026-03-20	4.5300	4.6500	4.5300	4.5500	-11.306%	34	396	-74.286%
2026-03-18	5.1300	5.1300	5.1300	5.1300	+1.584%	2	390	-77.193%
2026-03-12	5.0500	5.0500	5.0500	5.0500	-6.134%	32	388	-76.832%
2026-03-11	5.3800	5.3800	5.3800	5.3800	-11.803%	3	388	-78.253%
2026-03-06	6.1000	6.1000	6.1000	6.1000	-1.613%	97	388	-80.820%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-8.148%	48	424	-81.129%
2026-03-03	6.7000	6.7500	6.7000	6.7500	-3.571%	38	424	-82.667%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+8.527%	10	425	-83.286%
2026-02-20	6.4500	6.4500	6.4500	6.4500	+7.500%	2	435	-81.860%
2026-02-10	6.0000	6.0000	6.0000	6.0000	+22.699%	1	433	-80.500%
2026-02-03	4.9100	4.9100	4.8900	4.8900	-1.212%	12	434	-76.074%
2026-02-02	4.9500	4.9500	4.9500	4.9500	-6.604%	1	433	-76.364%
2026-01-22	5.3000	5.3000	5.3000	5.3000	+6.000%	15	433	-77.925%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-13.043%	1	430	-76.600%
2026-01-16	5.7500	5.7500	5.7500	5.7500	-3.361%	1	428	-79.652%
2026-01-15	5.9500	5.9500	5.9500	5.9500	+9.174%	1	428	-80.336%
2026-01-13	5.5500	5.5500	5.4500	5.4500	0.000%	5	427	-78.532%
2026-01-12	5.4500	5.4500	5.4500	5.4500	+3.810%	2	422	-78.532%
2026-01-09	5.2500	5.2500	5.2500	5.2500	-0.568%	1	422	-77.714%
2026-01-08	5.2600	5.3500	5.2500	5.2800	-7.853%	64	422	-77.841%
2026-01-07	5.7000	5.8000	5.7000	5.7300	+8.113%	13	426	-79.581%
2026-01-06	5.1600	5.3000	5.1500	5.3000	+0.760%	4	415	-77.925%
2026-01-05	5.2600	5.3500	5.2500	5.2600	+0.190%	34	404	-77.757%
2026-01-02	5.3000	5.3900	5.2500	5.2500	-1.869%	14	404	-77.714%
2025-12-31	5.4500	5.4500	5.3500	5.3500	-6.957%	6	401	-78.131%
2025-12-30	5.7500	5.7500	5.7500	5.7500	-5.272%	1	401	-79.652%
2025-12-24	5.9700	6.0900	5.9500	6.0700	+7.434%	10	401	-80.725%
2025-12-22	5.6500	5.6500	5.6500	5.6500	-2.080%	10	401	-79.292%
2025-12-19	5.7700	5.7700	5.7700	5.7700	-2.862%	1	406	-79.723%
2025-12-17	5.8000	5.9500	5.8000	5.9400	+2.414%	8	405	-80.303%
2025-12-15	5.9600	6.0500	5.7100	5.8000	0.000%	10	403	-79.828%
2025-12-12	5.8000	5.8000	5.8000	5.8000	-7.937%	2	402	-79.828%
2025-12-10	6.4000	6.6000	6.3000	6.3000	-0.787%	34	400	-81.429%
2025-12-09	6.4500	6.4500	6.2500	6.3500	+0.794%	25	366	-81.575%
2025-12-08	6.5000	6.5000	6.1000	6.3000	-3.817%	39	341	-81.429%
2025-12-05	6.7000	6.7000	6.4500	6.5500	-3.676%	54	302	-82.137%
2025-12-04	6.8000	6.8000	6.8000	6.8000	-4.895%	1	248	-82.794%
2025-12-03	7.1500	7.1500	7.1500	7.1500	+2.143%	5	247	-83.636%
2025-12-02	6.8000	7.0000	6.8000	7.0000	0.000%	29	242	-83.286%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-10.256%	6	213	-83.286%
2025-11-26	7.8000	7.8000	7.8000	7.8000	+0.645%	3	212	-85.000%
2025-11-24	7.7500	7.7500	7.7500	7.7500	+5.442%	3	212	-84.903%
2025-11-20	7.3500	7.3500	7.3500	7.3500	0.000%	8	209	-84.082%
2025-11-18	7.4500	7.4500	7.3500	7.3500	+1.379%	35	201	-84.082%
2025-11-17	7.3000	7.3000	7.2500	7.2500	-4.605%	141	171	-83.862%
2025-11-10	7.6000	7.6000	7.6000	7.6000	-3.185%	20	35	-84.605%
2025-11-04	7.8400	7.8500	7.8400	7.8500	-13.546%	30	35	-85.096%
2025-10-27	9.0800	9.0800	9.0800	9.0800	-2.366%	1	4	-87.115%
2025-10-22	9.3000	9.3000	9.3000	9.3000	-3.125%	1	4	-87.419%
2025-10-21	9.6000	9.6000	9.6000	9.6000	+7.865%	1	5	-87.813%
2025-10-17	8.9000	8.9000	8.9000	8.9000	+1.136%	1	4	-86.854%
2025-10-16	8.8000	8.8000	8.8000	8.8000	0.000%	3	0	-86.705%