Dark

TLT20261120C82
TLT Nov 20 2026 82.00 Call (TLT261120C00082000)
option OPRA

EOD

Sep 24, 2026

0.7500-17.582%(-0.1600)9,376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8900	0.9200	0.7300	0.7500	-17.582%	9,376	21,624	0.000%
2026-09-23	1.1900	1.1900	0.8500	0.9100	-31.061%	5,232	20,386	-17.582%
2026-09-22	1.4000	1.4300	1.2300	1.3200	-6.383%	671	18,264	-43.182%
2026-09-21	1.3800	1.4100	1.2800	1.4100	+19.492%	1,241	18,303	-46.809%
2026-09-18	1.2400	1.3200	1.1300	1.1800	-16.901%	3,052	18,470	-36.441%
2026-09-17	1.4000	1.4400	1.3200	1.4200	+18.333%	1,516	16,862	-47.183%
2026-09-16	1.3200	1.5000	1.2000	1.2000	-5.512%	3,339	16,505	-37.500%
2026-09-15	1.1400	1.2800	1.1400	1.2700	+0.794%	11,103	15,087	-40.945%
2026-09-14	1.1700	1.4200	1.1000	1.2600	+8.621%	1,604	11,020	-40.476%
2026-09-11	1.4600	1.4600	1.1600	1.1600	-11.450%	1,561	10,655	-35.345%
2026-09-10	1.3300	1.4400	1.2500	1.3100	-16.026%	2,273	10,476	-42.748%
2026-09-09	1.8400	1.8800	1.4200	1.5600	-15.217%	490	9,159	-51.923%
2026-09-08	1.8400	1.9100	1.7000	1.8400	+0.546%	2,441	8,944	-59.239%
2026-09-04	1.9000	1.9900	1.8300	1.8300	0.000%	168	6,964	-59.016%
2026-09-03	1.9800	1.9800	1.8300	1.8300	+3.390%	313	6,964	-59.016%
2026-09-02	1.8200	1.8300	1.7200	1.7700	-0.562%	457	7,005	-57.627%
2026-09-01	1.8400	2.0100	1.7600	1.7800	-8.247%	806	7,026	-57.865%
2026-08-31	1.8900	1.9400	1.7700	1.9400	-8.491%	302	6,848	-61.340%
2026-08-28	2.3700	2.5900	2.0900	2.1200	-10.549%	891	6,757	-64.623%
2026-08-27	2.4100	2.4700	2.3300	2.3700	-4.049%	123	6,780	-68.354%
2026-08-26	2.4400	2.4800	2.4000	2.4700	-5.000%	4,252	6,742	-69.636%
2026-08-25	2.3700	2.6000	2.3500	2.6000	+25.000%	249	2,876	-71.154%
2026-08-24	2.0300	2.2400	2.0300	2.0800	+15.556%	1,375	2,866	-63.942%
2026-08-21	1.9100	1.9300	1.8000	1.8000	-12.621%	564	2,649	-58.333%
2026-08-20	2.0000	2.1200	1.9500	2.0600	-13.808%	931	2,243	-63.592%
2026-08-19	2.2600	2.3900	2.1700	2.3900	+42.262%	2,329	2,103	-68.619%
2026-08-18	1.5300	1.7100	1.5300	1.6800	+5.660%	948	2,853	-55.357%
2026-08-17	1.7000	1.7400	1.5600	1.5900	-14.973%	912	3,138	-52.830%
2026-08-14	1.9000	1.9500	1.8400	1.8700	-12.617%	751	2,614	-59.893%
2026-08-13	2.1500	2.3200	2.1200	2.1400	+9.184%	488	1,993	-64.953%
2026-08-12	2.0700	2.0700	1.9500	1.9600	-5.314%	152	2,393	-61.735%
2026-08-11	2.1000	2.1500	2.0700	2.0700	+4.020%	71	2,341	-63.768%
2026-08-10	2.1200	2.1400	1.9800	1.9900	-16.387%	907	2,402	-62.312%
2026-08-07	2.3800	2.4100	2.2600	2.3800	+1.709%	339	1,734	-68.487%
2026-08-06	2.4800	2.5100	2.3000	2.3400	-12.030%	781	1,851	-67.949%
2026-08-05	2.5600	2.6800	2.5500	2.6600	+2.308%	84	1,691	-71.805%
2026-08-04	2.5200	2.6000	2.4600	2.6000	+11.111%	226	1,738	-71.154%
2026-08-03	2.3100	2.3800	2.3100	2.3400	+8.333%	661	1,833	-67.949%
2026-07-31	2.3000	2.4500	2.0400	2.1600	-11.837%	1,152	1,425	-65.278%
2026-07-30	2.4700	2.4900	2.3500	2.4500	-0.810%	1,160	1,211	-69.388%
2026-07-29	3.0600	3.0900	2.4700	2.4700	-17.114%	21	556	-69.636%
2026-07-28	2.9800	2.9800	2.9800	2.9800	-0.667%	31	641	-74.832%
2026-07-27	2.9800	3.0000	2.9800	3.0000	+9.890%	51	641	-75.000%
2026-07-24	2.8000	2.9400	2.7200	2.7300	-0.727%	108	593	-72.527%
2026-07-23	2.5700	2.7500	2.3700	2.7500	-2.827%	97	514	-72.727%
2026-07-22	2.8300	2.8300	2.8300	2.8300	-4.392%	1	448	-73.498%
2026-07-21	2.8500	2.9600	2.8500	2.9600	-7.500%	6	447	-74.662%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-11.111%	1	442	-76.563%
2026-07-17	3.6500	3.6500	3.6000	3.6000	+13.924%	2	441	-79.167%
2026-07-16	3.1800	3.2500	3.1000	3.1600	-8.140%	100	441	-76.266%
2026-07-15	3.4400	3.4400	3.4400	3.4400	0.000%	1	442	-78.198%
2026-07-14	3.4700	3.4700	3.4400	3.4400	+1.176%	16	442	-78.198%
2026-07-13	3.4000	3.4000	3.4000	3.4000	-6.077%	10	434	-77.941%
2026-07-10	3.6200	3.6200	3.6200	3.6200	+1.972%	2	424	-79.282%
2026-07-08	3.4500	3.5500	3.4500	3.5500	-7.311%	38	422	-78.873%
2026-07-07	3.9000	3.9000	3.8300	3.8300	-12.156%	3	402	-80.418%
2026-07-06	4.2200	4.3600	4.1900	4.3600	-4.176%	91	401	-82.798%
2026-07-01	4.5500	4.5500	4.5500	4.5500	-14.313%	1	407	-83.516%
2026-06-30	5.4000	5.4000	5.3100	5.3100	-9.231%	127	407	-85.876%
2026-06-24	5.8500	5.8500	5.8500	5.8500	+18.182%	1	307	-87.179%
2026-06-16	4.9500	4.9500	4.9500	4.9500	+7.609%	12	308	-84.848%
2026-06-11	4.6000	4.6000	4.6000	4.6000	+2.222%	1	296	-83.696%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+2.041%	1	295	-83.333%
2026-06-08	4.4100	4.4100	4.4100	4.4100	-7.741%	58	336	-82.993%
2026-05-29	4.7700	4.8000	4.7700	4.7800	+6.696%	5	278	-84.310%
2026-05-27	4.4800	4.4800	4.4800	4.4800	+6.667%	5	278	-83.259%
2026-05-22	4.1900	4.2000	4.1900	4.2000	+6.870%	212	281	-82.143%
2026-05-20	3.9300	3.9300	3.9300	3.9300	+15.588%	2	395	-80.916%
2026-05-19	3.4500	3.5000	3.4000	3.4000	-10.526%	79	396	-77.941%
2026-05-18	3.7200	3.8000	3.7200	3.8000	+1.333%	12	396	-80.263%
2026-05-15	3.7500	3.7500	3.7500	3.7500	-19.700%	36	396	-80.000%
2026-05-14	4.6700	4.6700	4.6700	4.6700	+4.944%	1	334	-83.940%
2026-05-13	4.4500	4.4500	4.4500	4.4500	-12.055%	1	334	-83.146%
2026-04-30	5.0600	5.0600	5.0600	5.0600	-1.748%	1	334	-85.178%
2026-04-29	5.1500	5.1500	5.1500	5.1500	-4.630%	200	334	-85.437%
2026-04-28	5.4000	5.4000	5.4000	5.4000	-6.087%	1	134	-86.111%
2026-04-13	5.8900	5.8900	5.7500	5.7500	-4.643%	3	133	-86.957%
2026-03-20	6.0300	6.0300	6.0300	6.0300	-22.692%	1	133	-87.562%
2026-03-06	7.5000	7.8000	7.5000	7.8000	0.000%	36	133	-90.385%
2026-03-05	7.8000	7.8000	7.8000	7.8000	-8.451%	18	133	-90.385%
2026-03-03	8.3500	8.5200	8.3500	8.5200	+35.238%	51	133	-91.197%
2026-02-04	6.3000	6.3000	6.3000	6.3000	-8.297%	10	97	-88.095%
2026-01-28	6.8700	6.8700	6.8700	6.8700	-0.435%	1	97	-89.083%
2026-01-08	6.9000	6.9000	6.9000	6.9000	0.000%	26	96	-89.130%
2025-12-31	6.9000	6.9000	6.9000	6.9000	-5.089%	1	69	-89.130%
2025-12-23	7.2700	7.2700	7.2700	7.2700	-3.067%	5	69	-89.684%
2025-12-16	7.2000	7.5000	7.2000	7.5000	-5.063%	3	64	-90.000%
2025-12-10	7.9000	7.9000	7.9000	7.9000	-1.250%	3	61	-90.506%
2025-12-09	8.0000	8.0000	8.0000	8.0000	-0.744%	10	58	-90.625%
2025-12-05	8.0500	8.0600	8.0500	8.0600	-6.061%	36	48	-90.695%
2025-12-01	8.5800	8.5800	8.5800	8.5800	-7.243%	2	20	-91.259%
2025-11-28	9.2500	9.2500	9.2500	9.2500	-3.846%	16	18	-91.892%
2025-11-26	9.6500	9.6500	9.6200	9.6200	-0.207%	10	16	-92.204%
2025-11-25	9.6500	9.6500	9.6400	9.6400	0.000%	16	16	-92.220%