Dark

TLT20261120C83
TLT Nov 20 2026 83.00 Call (TLT261120C00083000)
option OPRA

EOD

Sep 24, 2026

0.5100-16.393%(-0.1000)14,131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5900	0.6200	0.4900	0.5100	-16.393%	14,131	27,409	0.000%
2026-09-23	0.7900	0.8000	0.5700	0.6100	-32.967%	3,838	29,216	-16.393%
2026-09-22	0.9800	0.9900	0.8300	0.9100	-6.186%	1,832	26,910	-43.956%
2026-09-21	0.9400	0.9800	0.8900	0.9700	+18.293%	1,511	26,631	-47.423%
2026-09-18	0.7900	0.8700	0.7800	0.8200	-18.000%	2,994	27,556	-37.805%
2026-09-17	0.9700	1.0300	0.8900	1.0000	+19.048%	4,680	27,178	-49.000%
2026-09-16	0.9700	1.0800	0.8400	0.8400	-9.677%	2,918	25,233	-39.286%
2026-09-15	0.8200	0.9300	0.8200	0.9300	+3.333%	449	24,020	-45.161%
2026-09-14	0.8100	1.0400	0.7800	0.9000	+9.756%	1,152	23,999	-43.333%
2026-09-11	0.9600	1.0400	0.8100	0.8200	-14.583%	2,018	23,735	-37.805%
2026-09-10	0.9500	1.0200	0.9000	0.9600	-16.522%	1,752	23,644	-46.875%
2026-09-09	1.3500	1.3800	1.0300	1.1500	-11.538%	11,879	23,825	-55.652%
2026-09-08	1.3600	1.4100	1.2400	1.3000	-2.985%	423	13,837	-60.769%
2026-09-04	1.4300	1.4600	1.3300	1.3400	-1.471%	898	13,979	-61.940%
2026-09-03	1.4700	1.4700	1.3500	1.3600	+3.030%	1,235	13,979	-62.500%
2026-09-02	1.3400	1.3700	1.2600	1.3200	+0.763%	936	12,944	-61.364%
2026-09-01	1.4000	1.4900	1.3000	1.3100	-6.429%	1,107	13,232	-61.069%
2026-08-31	1.3800	1.4200	1.3100	1.4000	-11.950%	971	12,743	-63.571%
2026-08-28	1.7800	2.0000	1.5800	1.5900	-11.667%	463	12,314	-67.925%
2026-08-27	1.8400	1.8800	1.7700	1.8000	-4.762%	306	12,182	-71.667%
2026-08-26	1.9500	1.9500	1.8400	1.8900	-7.353%	437	12,196	-73.016%
2026-08-25	1.8100	2.0500	1.7700	2.0400	+30.769%	922	11,841	-75.000%
2026-08-24	1.5300	1.6800	1.5300	1.5600	+15.556%	630	11,774	-67.308%
2026-08-21	1.4200	1.4600	1.3400	1.3500	-12.338%	559	11,447	-62.222%
2026-08-20	1.5100	1.6500	1.4500	1.5400	-13.483%	602	11,424	-66.883%
2026-08-19	1.7200	1.8300	1.6500	1.7800	+43.548%	1,734	11,371	-71.348%
2026-08-18	1.1300	1.2700	1.1300	1.2400	+5.085%	1,583	12,290	-58.871%
2026-08-17	1.2600	1.2800	1.1600	1.1800	-15.714%	475	11,902	-56.780%
2026-08-14	1.4000	1.4400	1.3700	1.4000	-11.950%	971	11,537	-63.571%
2026-08-13	1.6500	1.7900	1.5900	1.5900	+8.163%	380	10,712	-67.925%
2026-08-12	1.5700	1.5900	1.4700	1.4700	-6.369%	114	10,783	-65.306%
2026-08-11	1.5900	1.6400	1.5500	1.5700	+3.974%	787	11,078	-67.516%
2026-08-10	1.6400	1.6400	1.5100	1.5100	-17.486%	10,823	11,124	-66.225%
2026-08-07	1.8500	1.8500	1.7300	1.8300	+2.235%	294	961	-72.131%
2026-08-06	1.9100	1.9100	1.7600	1.7900	-12.255%	83	762	-71.508%
2026-08-05	2.0000	2.0400	2.0000	2.0400	+3.553%	2	774	-75.000%
2026-08-04	1.9500	1.9900	1.9400	1.9700	+7.065%	717	772	-74.112%
2026-08-03	1.8100	1.8600	1.7800	1.8400	+11.515%	612	1,119	-72.283%
2026-07-31	1.7700	1.7700	1.6100	1.6500	-14.063%	317	622	-69.091%
2026-07-30	1.9300	1.9700	1.8500	1.9200	-1.031%	103	460	-73.438%
2026-07-29	2.3900	2.4000	1.9400	1.9400	-23.622%	24	456	-73.711%
2026-07-28	2.5000	2.5400	2.5000	2.5400	+6.276%	8	455	-79.921%
2026-07-27	2.3600	2.3900	2.2600	2.3900	+9.633%	66	458	-78.661%
2026-07-24	2.2500	2.3300	2.1800	2.1800	+1.395%	136	458	-76.606%
2026-07-23	2.1000	2.1800	2.0500	2.1500	-8.120%	105	427	-76.279%
2026-07-22	2.3400	2.3400	2.3400	2.3400	0.000%	2	369	-78.205%
2026-07-21	2.2300	2.3400	2.2300	2.3400	-13.653%	104	367	-78.205%
2026-07-20	2.7100	2.7100	2.7100	2.7100	-5.575%	1	263	-81.181%
2026-07-17	2.8700	2.8700	2.8700	2.8700	+9.542%	1	262	-82.230%
2026-07-16	2.5000	2.6200	2.5000	2.6200	-3.676%	18	261	-80.534%
2026-07-15	2.7200	2.7200	2.7200	2.7200	-0.730%	1	248	-81.250%
2026-07-14	2.7700	2.7900	2.7400	2.7400	+0.366%	57	249	-81.387%
2026-07-13	2.7200	2.7300	2.6800	2.7300	-5.208%	69	204	-81.319%
2026-07-10	2.8900	2.9500	2.8800	2.8800	-17.241%	64	157	-82.292%
2026-07-06	3.5300	3.5400	3.4700	3.4800	-5.177%	90	150	-85.345%
2026-07-02	3.6700	3.6700	3.6700	3.6700	-4.427%	2	144	-86.104%
2026-07-01	3.8000	3.8500	3.8000	3.8400	-15.419%	88	144	-86.719%
2026-06-30	4.7400	4.7400	4.4500	4.5400	-9.742%	55	139	-88.767%
2026-06-29	4.9500	5.0400	4.9000	5.0300	+3.074%	46	124	-89.861%
2026-06-26	4.8800	4.8800	4.8800	4.8800	-4.126%	3	122	-89.549%
2026-06-24	5.0900	5.0900	5.0900	5.0900	+21.770%	1	126	-89.980%
2026-06-23	4.2200	4.2200	4.1800	4.1800	-7.930%	8	129	-87.799%
2026-06-17	4.5100	4.5400	4.5100	4.5400	+8.095%	8	120	-88.767%
2026-06-16	4.2000	4.2000	4.2000	4.2000	+2.439%	3	120	-87.857%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+5.128%	1	117	-87.561%
2026-06-11	3.9000	3.9000	3.9000	3.9000	-4.878%	1	117	-86.923%
2026-06-02	4.1900	4.1900	4.1000	4.1000	+3.797%	2	116	-87.561%
2026-06-01	3.9500	3.9500	3.9500	3.9500	-3.659%	4	115	-87.089%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+1.485%	2	115	-87.561%
2026-05-28	4.0000	4.0400	4.0000	4.0400	+5.483%	43	115	-87.376%
2026-05-26	3.9500	3.9500	3.8300	3.8300	+7.887%	12	158	-86.684%
2026-05-22	3.6000	3.6000	3.5500	3.5500	+12.698%	5	162	-85.634%
2026-05-21	3.1500	3.1500	3.1500	3.1500	-6.250%	7	162	-83.810%
2026-05-20	3.1000	3.3800	3.1000	3.3600	+13.898%	63	162	-84.821%
2026-05-19	2.8800	2.9500	2.8800	2.9500	-6.646%	18	150	-82.712%
2026-05-18	3.2000	3.2000	3.1400	3.1600	-2.769%	22	150	-83.861%
2026-05-15	3.2400	3.2500	3.2200	3.2500	-17.722%	25	150	-84.308%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-8.140%	2	115	-87.089%
2026-05-05	4.3000	4.3000	4.3000	4.3000	+2.381%	1	115	-88.140%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-8.696%	2	115	-87.857%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-12.381%	51	84	-88.913%
2026-04-20	5.2500	5.2500	5.2500	5.2500	-8.854%	1	84	-90.286%
2026-03-25	5.9000	5.9000	5.7600	5.7600	+10.769%	41	83	-91.146%
2026-03-24	5.3000	5.3000	5.2000	5.2000	-8.772%	12	83	-90.192%
2026-03-23	5.4000	5.7000	5.4000	5.7000	+5.360%	48	78	-91.053%
2026-03-20	5.4000	5.4100	5.3900	5.4100	-22.714%	4	45	-90.573%
2026-03-06	6.7500	7.0000	6.7500	7.0000	-0.709%	10	42	-92.714%
2026-03-05	7.0500	7.0500	7.0500	7.0500	-8.442%	5	42	-92.766%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+15.789%	4	42	-93.377%
2026-01-07	6.6500	6.6500	6.6500	6.6500	+11.765%	4	42	-92.331%
2026-01-06	5.9500	5.9500	5.9500	5.9500	-3.252%	2	42	-91.429%
2026-01-05	6.1500	6.1500	6.1500	6.1500	+1.821%	5	37	-91.707%
2026-01-02	6.0400	6.0400	6.0400	6.0400	-2.581%	1	37	-91.556%
2025-12-31	6.2000	6.2000	6.2000	6.2000	-3.125%	1	35	-91.774%
2025-12-22	6.4000	6.4000	6.4000	6.4000	-3.030%	2	35	-92.031%
2025-12-19	6.6000	6.6000	6.6000	6.6000	-2.941%	1	33	-92.273%
2025-12-16	6.8000	6.8000	6.8000	6.8000	+3.817%	1	33	-92.500%
2025-12-15	6.5500	6.5500	6.5500	6.5500	-8.392%	2	32	-92.214%
2025-12-10	7.1500	7.1500	7.1500	7.1500	-0.140%	2	31	-92.867%
2025-12-09	7.3000	7.3000	7.1600	7.1600	+2.579%	6	29	-92.877%
2025-12-08	7.0200	7.0200	6.9800	6.9800	-10.513%	12	24	-92.693%
2025-12-04	7.8000	7.8000	7.8000	7.8000	-0.637%	10	12	-93.462%
2025-12-02	7.8500	7.8500	7.8500	7.8500	0.000%	2	2	-93.503%