Dark

TLT20261120C84
TLT Nov 20 2026 84.00 Call (TLT261120C00084000)
option OPRA

EOD

Sep 24, 2026

0.3500-12.500%(-0.0500)2,726

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4100	0.4100	0.3200	0.3500	-12.500%	2,726	22,650	0.000%
2026-09-23	0.5500	0.5500	0.3800	0.4000	-34.426%	2,412	22,622	-12.500%
2026-09-22	0.6600	0.6700	0.5500	0.6100	-7.576%	2,574	23,165	-42.623%
2026-09-21	0.6700	0.6700	0.6000	0.6600	+17.857%	2,004	21,135	-46.970%
2026-09-18	0.5900	0.5900	0.5200	0.5600	-18.841%	475	20,274	-37.500%
2026-09-17	0.8700	0.8700	0.6200	0.6900	+15.000%	4,736	19,969	-49.275%
2026-09-16	0.7000	0.7600	0.5800	0.6000	-11.765%	1,634	15,573	-41.667%
2026-09-15	0.6000	0.6800	0.5900	0.6800	+3.030%	627	14,792	-48.529%
2026-09-14	0.5600	0.7300	0.5400	0.6600	+20.000%	3,829	14,273	-46.970%
2026-09-11	0.7000	0.7100	0.5500	0.5500	-17.910%	776	11,352	-36.364%
2026-09-10	0.6700	0.7100	0.6300	0.6700	-17.284%	2,258	11,262	-47.761%
2026-09-09	0.9800	0.9900	0.7300	0.8100	-15.625%	738	10,657	-56.790%
2026-09-08	1.0000	1.0100	0.8800	0.9600	+1.053%	507	10,598	-63.542%
2026-09-04	1.0400	1.0600	0.9500	0.9500	-3.061%	158	10,231	-63.158%
2026-09-03	1.0800	1.0800	0.9800	0.9800	+2.083%	4,768	10,231	-64.286%
2026-09-02	0.9600	0.9900	0.9100	0.9600	+2.128%	350	5,771	-63.542%
2026-09-01	1.0200	1.0900	0.9400	0.9400	-10.476%	239	5,938	-62.766%
2026-08-31	1.0300	1.0600	0.9400	1.0500	-9.483%	773	5,888	-66.667%
2026-08-28	1.3300	1.5100	1.1500	1.1600	-15.328%	1,640	5,402	-69.828%
2026-08-27	1.3900	1.4500	1.3400	1.3700	-9.272%	452	5,452	-74.453%
2026-08-26	1.3600	1.5100	1.3600	1.5100	-1.948%	247	5,276	-76.821%
2026-08-25	1.3500	1.5500	1.3100	1.5400	+31.624%	2,067	5,211	-77.273%
2026-08-24	1.0500	1.2700	1.0500	1.1700	+15.842%	1,526	4,403	-70.085%
2026-08-21	1.0300	1.0800	0.9900	1.0100	-15.833%	459	3,716	-65.347%
2026-08-20	1.1000	1.2100	1.0700	1.2000	-9.091%	229	3,441	-70.833%
2026-08-19	1.2700	1.3600	1.2100	1.3200	+43.478%	1,076	3,362	-73.485%
2026-08-18	0.8200	0.9200	0.8200	0.9200	+5.747%	411	3,973	-61.957%
2026-08-17	0.9100	0.9200	0.8100	0.8700	-14.706%	482	3,686	-59.770%
2026-08-14	1.0800	1.0800	1.0000	1.0200	-12.821%	322	3,350	-65.686%
2026-08-13	1.1900	1.3200	1.1700	1.1700	+8.333%	297	3,229	-70.085%
2026-08-12	1.1600	1.1600	1.0600	1.0800	-7.692%	1,016	3,291	-67.593%
2026-08-11	1.1500	1.2000	1.1500	1.1700	+5.405%	819	3,525	-70.085%
2026-08-10	1.1800	1.1900	1.1100	1.1100	-17.778%	535	3,088	-68.468%
2026-08-07	1.3400	1.3500	1.2800	1.3500	+2.273%	56	2,746	-74.074%
2026-08-06	1.5000	1.5000	1.3200	1.3200	-15.924%	609	2,847	-73.485%
2026-08-05	1.5500	1.6300	1.5300	1.5700	+3.289%	166	3,191	-77.707%
2026-08-04	1.5100	1.5200	1.4700	1.5200	+7.801%	85	3,140	-76.974%
2026-08-03	1.3700	1.4300	1.3500	1.4100	+4.444%	547	3,101	-75.177%
2026-07-31	1.3300	1.3500	1.1900	1.3500	-8.784%	622	2,811	-74.074%
2026-07-30	1.4700	1.4900	1.4100	1.4800	+0.680%	254	2,406	-76.351%
2026-07-29	1.9300	1.9400	1.4300	1.4700	-26.866%	304	2,372	-76.190%
2026-07-28	1.9000	2.0300	1.8700	2.0100	+8.065%	817	2,228	-82.587%
2026-07-27	1.8400	1.8700	1.8200	1.8600	+1.639%	254	2,118	-81.183%
2026-07-24	1.7500	1.8300	1.7500	1.8300	+5.780%	45	2,072	-80.874%
2026-07-23	1.6000	1.7300	1.6000	1.7300	-2.809%	75	2,060	-79.769%
2026-07-22	1.8200	1.8500	1.7600	1.7800	-4.813%	171	2,116	-80.337%
2026-07-21	1.8000	1.8800	1.7600	1.8700	-2.604%	351	1,957	-81.283%
2026-07-20	2.0000	2.0000	1.9000	1.9200	-16.157%	159	1,952	-81.771%
2026-07-17	2.3600	2.3900	2.2900	2.2900	+11.707%	174	1,939	-84.716%
2026-07-16	1.9800	2.0500	1.9700	2.0500	-5.963%	81	1,943	-82.927%
2026-07-15	2.2300	2.2300	2.1600	2.1800	-2.242%	49	1,940	-83.945%
2026-07-14	2.3000	2.3000	2.1400	2.2300	+3.721%	125	1,905	-84.305%
2026-07-13	2.2000	2.2000	2.1500	2.1500	-10.788%	73	1,896	-83.721%
2026-07-10	2.3500	2.4100	2.3500	2.4100	-2.429%	7	1,886	-85.477%
2026-07-09	2.3300	2.4700	2.3300	2.4700	+5.106%	3	1,885	-85.830%
2026-07-08	2.3200	2.3500	2.3200	2.3500	-6.746%	8	1,883	-85.106%
2026-07-07	2.5900	2.5900	2.5200	2.5200	-14.865%	31	1,885	-86.111%
2026-07-06	2.8500	2.9600	2.8500	2.9600	-2.951%	11	1,880	-88.176%
2026-07-02	3.0200	3.1500	2.9500	3.0500	-1.613%	92	1,811	-88.525%
2026-07-01	3.2100	3.2500	3.1000	3.1000	-18.421%	151	1,811	-88.710%
2026-06-30	3.8600	3.9900	3.7200	3.8000	-9.308%	278	1,792	-90.789%
2026-06-29	4.2000	4.3500	4.1300	4.1900	+0.964%	159	1,796	-91.647%
2026-06-26	4.1500	4.1800	4.0500	4.1500	-3.037%	84	1,794	-91.566%
2026-06-25	4.4600	4.5500	4.1500	4.2800	-1.609%	93	1,801	-91.822%
2026-06-24	4.1700	4.3500	4.1700	4.3500	+22.535%	90	1,750	-91.954%
2026-06-23	3.5500	3.5500	3.5500	3.5500	+3.801%	1	1,746	-90.141%
2026-06-22	3.4500	3.4500	3.4200	3.4200	-12.308%	16	1,747	-89.766%
2026-06-18	4.1500	4.1500	3.9000	3.9000	+5.405%	3	1,760	-91.026%
2026-06-17	3.7500	3.7500	3.7000	3.7000	+2.778%	2	1,760	-90.541%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+7.463%	1	1,760	-90.278%
2026-06-15	3.4000	3.4500	3.3500	3.3500	-2.899%	4	1,754	-89.552%
2026-06-12	3.5000	3.5000	3.4500	3.4500	-5.479%	44	1,754	-89.855%
2026-06-11	3.2000	3.7000	3.2000	3.6500	+19.672%	403	1,754	-90.411%
2026-06-10	3.1500	3.1500	3.0500	3.0500	-6.154%	114	1,756	-88.525%
2026-06-09	3.1000	3.2500	3.0500	3.2500	+6.557%	225	1,852	-89.231%
2026-06-08	3.0700	3.0800	3.0500	3.0500	-4.688%	10	1,826	-88.525%
2026-06-05	3.0500	3.2000	3.0500	3.2000	-5.882%	91	1,823	-89.063%
2026-06-04	3.4700	3.4700	3.4000	3.4000	+6.250%	52	1,734	-89.706%
2026-06-03	3.2500	3.2500	3.2000	3.2000	-7.246%	2	1,735	-89.063%
2026-06-02	3.5200	3.5500	3.4500	3.4500	+4.545%	3	1,735	-89.855%
2026-06-01	3.0500	3.3000	3.0500	3.3000	-1.493%	4	1,735	-89.394%
2026-05-29	3.3500	3.3500	3.3500	3.3500	-2.047%	1	1,735	-89.552%
2026-05-28	3.3500	3.4200	3.3500	3.4200	+3.636%	19	1,735	-89.766%
2026-05-26	3.3000	3.3000	3.3000	3.3000	+9.272%	201	1,820	-89.394%
2026-05-22	2.9400	3.0200	2.8300	3.0200	+6.714%	208	1,820	-88.411%
2026-05-21	2.6600	2.8900	2.6600	2.8300	-0.352%	5	1,936	-87.633%
2026-05-20	2.4800	2.8400	2.4800	2.8400	+16.872%	10	1,936	-87.676%
2026-05-19	2.4800	2.4800	2.4000	2.4300	-10.000%	255	1,970	-85.597%
2026-05-18	2.6400	2.7000	2.6400	2.7000	+1.124%	2	1,970	-87.037%
2026-05-15	2.7800	2.7800	2.6400	2.6700	-17.846%	1,685	1,970	-86.891%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-11.202%	1	485	-89.231%
2026-05-11	3.6600	3.6600	3.6600	3.6600	-10.732%	2	485	-90.437%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+17.143%	13	485	-91.463%
2026-05-04	3.6000	3.6000	3.4800	3.5000	-7.895%	9	498	-90.000%
2026-04-29	3.8500	3.8500	3.8000	3.8000	-7.317%	202	490	-90.789%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-3.529%	2	429	-91.463%
2026-04-16	4.2500	4.2500	4.2500	4.2500	-7.205%	10	427	-91.765%
2026-04-15	4.5800	4.5800	4.5800	4.5800	-5.176%	10	425	-92.358%
2026-04-09	4.8300	4.8300	4.8300	4.8300	-7.115%	3	433	-92.754%
2026-03-25	5.2400	5.2400	5.2000	5.2000	+6.122%	2	430	-93.269%
2026-03-24	4.8000	4.9000	4.8000	4.9000	-10.584%	8	429	-92.857%
2026-03-11	5.4800	5.4800	5.4800	5.4800	-18.209%	2	425	-93.613%
2026-03-04	6.7000	6.7000	6.7000	6.7000	-3.597%	102	425	-94.776%
2026-03-03	6.9500	6.9500	6.9500	6.9500	-9.857%	21	425	-94.964%
2026-02-27	7.7000	7.7100	7.7000	7.7100	+8.439%	26	425	-95.460%
2026-02-13	7.1100	7.1100	7.1100	7.1100	+18.500%	7	405	-95.077%
2026-01-26	6.0000	6.0000	6.0000	6.0000	+16.959%	20	405	-94.167%
2026-01-21	5.1000	5.1300	5.1000	5.1300	-1.912%	7	405	-93.177%
2026-01-20	5.0500	5.2400	5.0500	5.2300	-7.434%	12	404	-93.308%
2026-01-12	5.6000	5.7000	5.6000	5.6500	+3.670%	31	395	-93.805%
2026-01-08	5.5400	5.5400	5.4000	5.4500	-7.627%	26	369	-93.578%
2026-01-07	5.9000	5.9000	5.9000	5.9000	+10.280%	8	368	-94.068%
2026-01-06	5.3500	5.3500	5.3500	5.3500	-2.904%	17	360	-93.458%
2026-01-05	5.5500	5.6700	5.5100	5.5100	+1.101%	7	340	-93.648%
2026-01-02	5.4500	5.4500	5.4500	5.4500	-6.196%	2	340	-93.578%
2025-12-30	5.9000	5.9000	5.8100	5.8100	-3.967%	27	338	-93.976%
2025-12-29	6.0500	6.0500	6.0500	6.0500	-2.419%	5	311	-94.215%
2025-12-24	6.2000	6.2000	6.2000	6.2000	+5.085%	8	316	-94.355%
2025-12-19	5.9700	5.9700	5.9000	5.9000	-1.667%	6	316	-94.068%
2025-12-17	6.0300	6.0300	6.0000	6.0000	-0.826%	7	310	-94.167%
2025-12-16	5.9500	6.0500	5.9500	6.0500	+2.542%	31	303	-94.215%
2025-12-15	6.0500	6.0500	5.9000	5.9000	-0.673%	11	274	-94.068%
2025-12-12	6.0000	6.0000	5.8600	5.9400	-9.174%	58	263	-94.108%
2025-12-11	6.7000	6.7700	6.5000	6.5400	+0.615%	25	205	-94.648%
2025-12-10	6.6500	6.6500	6.5000	6.5000	-2.256%	8	180	-94.615%
2025-12-09	6.6500	6.6500	6.6500	6.6500	+1.994%	6	172	-94.737%
2025-12-08	6.5800	6.5800	6.5200	6.5200	-2.687%	40	166	-94.632%
2025-12-05	6.8500	6.8500	6.7000	6.7000	-2.899%	22	126	-94.776%
2025-12-04	7.0200	7.0200	6.9000	6.9000	-6.122%	32	104	-94.928%
2025-12-03	7.3000	7.3500	7.3000	7.3500	+2.797%	67	72	-95.238%
2025-12-01	7.1500	7.1500	7.1500	7.1500	-11.728%	27	27	-95.105%
2025-11-26	8.1000	8.1000	8.1000	8.1000	0.000%	2	0	-95.679%