Dark

TLT20261218C83
TLT Dec 18 2026 83.00 Call (TLT261218C00083000)
option OPRA

EOD

Sep 24, 2026

0.7700-10.465%(-0.0900)8,118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8600	0.8800	0.7300	0.7700	-10.465%	8,118	27,645	0.000%
2026-09-23	0.9800	0.9800	0.8000	0.8600	-30.081%	5,548	24,371	-10.465%
2026-09-22	1.2600	1.2600	1.1100	1.2300	-3.906%	2,573	20,479	-37.398%
2026-09-21	1.2000	1.2800	1.1700	1.2800	+17.431%	363	21,578	-39.844%
2026-09-18	1.1900	1.1900	1.0500	1.0900	-14.844%	1,604	21,417	-29.358%
2026-09-17	1.3000	1.3000	1.1900	1.2800	+10.345%	1,053	21,155	-39.844%
2026-09-16	1.2700	1.3500	1.1300	1.1600	-4.918%	3,004	20,637	-33.621%
2026-09-15	1.0900	1.2200	1.0800	1.2200	+1.667%	2,523	18,685	-36.885%
2026-09-14	1.1000	1.3300	1.0500	1.2000	+12.150%	4,080	16,906	-35.833%
2026-09-11	1.3200	1.3300	1.0700	1.0700	-7.759%	2,976	14,885	-28.037%
2026-09-10	1.1700	1.3000	1.1500	1.1600	-17.730%	2,190	15,000	-33.621%
2026-09-09	1.6400	1.6400	1.3000	1.4100	-11.321%	920	15,662	-45.390%
2026-09-08	1.6700	1.6700	1.5200	1.5900	-1.242%	267	16,256	-51.572%
2026-09-04	1.7200	1.7300	1.6000	1.6100	-1.829%	820	15,852	-52.174%
2026-09-03	1.7200	1.7400	1.6400	1.6400	+4.459%	875	15,852	-53.049%
2026-09-02	1.5900	1.6000	1.5400	1.5700	+0.641%	1,517	15,305	-50.955%
2026-09-01	1.6300	1.7700	1.5500	1.5600	-6.587%	2,201	13,938	-50.641%
2026-08-31	1.6700	1.6800	1.5600	1.6700	-8.743%	1,061	12,737	-53.892%
2026-08-28	2.0700	2.2800	1.8300	1.8300	-12.440%	1,536	12,358	-57.923%
2026-08-27	2.1200	2.1600	2.0600	2.0900	-2.791%	74	12,024	-63.158%
2026-08-26	2.0900	2.1900	2.0900	2.1500	-5.702%	1,069	12,041	-64.186%
2026-08-25	2.0600	2.2800	2.0400	2.2800	+24.590%	228	14,902	-66.228%
2026-08-24	1.8600	1.9200	1.7900	1.8300	+13.665%	4,340	14,951	-57.923%
2026-08-21	1.6800	1.7100	1.6000	1.6100	-10.556%	1,506	13,670	-52.174%
2026-08-20	1.7200	1.8600	1.7200	1.8000	-13.462%	570	13,198	-57.222%
2026-08-19	1.9500	2.0800	1.9000	2.0800	+40.541%	983	13,115	-62.981%
2026-08-18	1.3700	1.5100	1.3600	1.4800	+7.246%	2,228	14,302	-47.973%
2026-08-17	1.5300	1.5300	1.3800	1.3800	-15.337%	570	14,739	-44.203%
2026-08-14	1.6900	1.6900	1.6200	1.6300	-11.413%	44	14,628	-52.761%
2026-08-13	1.8800	2.0200	1.8400	1.8400	+7.602%	568	14,624	-58.152%
2026-08-12	1.8200	1.8300	1.6900	1.7100	-4.469%	55	15,110	-54.971%
2026-08-11	1.8300	1.9100	1.7900	1.7900	+3.468%	37	15,483	-56.983%
2026-08-10	1.8900	1.8900	1.7300	1.7300	-15.610%	1,070	15,484	-55.491%
2026-08-07	2.0800	2.1000	1.9700	2.0500	-0.485%	804	16,003	-62.439%
2026-08-06	2.2700	2.2700	1.9600	2.0600	-9.649%	1,085	15,731	-62.621%
2026-08-05	2.2700	2.3300	2.2100	2.2800	+0.441%	2,069	15,323	-66.228%
2026-08-04	2.1800	2.2700	2.1500	2.2700	+10.194%	4,473	13,703	-66.079%
2026-08-03	2.0200	2.0900	1.9500	2.0600	+5.102%	197	9,915	-62.621%
2026-07-31	1.9700	1.9700	1.8000	1.9600	-8.837%	929	9,796	-60.714%
2026-07-30	2.0900	2.1600	2.0400	2.1500	+0.939%	173	9,424	-64.186%
2026-07-29	2.6100	2.6100	2.1300	2.1300	-21.978%	63	9,283	-63.850%
2026-07-28	2.6000	2.7700	2.6000	2.7300	+7.059%	1,025	9,278	-71.795%
2026-07-27	2.5800	2.6000	2.4800	2.5500	+6.695%	3,009	8,360	-69.804%
2026-07-24	2.4900	2.5200	2.3900	2.3900	-0.417%	6	5,767	-67.782%
2026-07-23	2.2500	2.4000	2.2500	2.4000	-5.882%	188	5,762	-67.917%
2026-07-21	2.5300	2.5500	2.4900	2.5500	-3.042%	363	5,700	-69.804%
2026-07-20	2.7000	2.7000	2.6300	2.6300	-13.770%	201	5,647	-70.722%
2026-07-17	3.1000	3.1000	3.0500	3.0500	+5.172%	34	5,524	-74.754%
2026-07-15	2.9000	2.9000	2.9000	2.9000	+0.694%	20	5,541	-73.448%
2026-07-14	2.8700	2.8800	2.8700	2.8800	-0.346%	3,067	5,530	-73.264%
2026-07-13	2.8900	2.8900	2.8900	2.8900	-6.472%	1	2,463	-73.356%
2026-07-10	3.1000	3.1000	3.0800	3.0900	-1.905%	26	2,463	-75.081%
2026-07-09	3.0700	3.1500	3.0700	3.1500	+1.942%	5	2,472	-75.556%
2026-07-08	3.1000	3.1400	2.9700	3.0900	-5.793%	66	2,475	-75.081%
2026-07-07	3.3300	3.3300	3.2800	3.2800	-14.360%	22	2,497	-76.524%
2026-07-02	3.8000	3.9600	3.8000	3.8300	-3.526%	6	2,494	-79.896%
2026-07-01	4.0500	4.0500	3.9700	3.9700	-22.309%	2	2,494	-80.605%
2026-06-29	5.1500	5.1500	5.1000	5.1100	+5.361%	3	2,495	-84.932%
2026-06-26	4.8500	4.8500	4.8500	4.8500	-7.619%	11	2,493	-84.124%
2026-06-25	5.4100	5.4200	5.2500	5.2500	0.000%	2,003	2,927	-85.333%
2026-06-24	5.2500	5.2500	5.2500	5.2500	+22.093%	1	3,704	-85.333%
2026-06-22	4.4400	4.4400	4.2900	4.3000	-6.522%	37	3,704	-82.093%
2026-06-17	4.6000	4.6000	4.6000	4.6000	+4.545%	20	3,700	-83.261%
2026-06-16	4.4000	4.4000	4.4000	4.4000	0.000%	1	3,700	-82.500%
2026-06-15	4.3500	4.4000	4.3500	4.4000	+1.617%	2	3,699	-82.500%
2026-06-11	4.1500	4.3300	4.1500	4.3300	+11.598%	46	3,699	-82.217%
2026-06-09	3.8800	3.8800	3.8800	3.8800	+0.258%	40	3,734	-80.155%
2026-06-08	4.0500	4.0500	3.8500	3.8700	-6.068%	7	3,715	-80.103%
2026-06-01	3.8500	4.1200	3.8500	4.1200	-3.059%	3	3,718	-81.311%
2026-05-28	3.9600	4.2500	3.9600	4.2500	+6.250%	38	3,716	-81.882%
2026-05-26	4.1300	4.1300	4.0000	4.0000	+11.111%	11	3,719	-80.750%
2026-05-22	3.7600	3.7600	3.6000	3.6000	+2.857%	4	3,720	-78.611%
2026-05-21	3.3100	3.6000	3.3100	3.5000	-0.850%	2,010	4,131	-78.000%
2026-05-20	3.1800	3.5900	3.1500	3.5300	+13.871%	43	4,131	-78.187%
2026-05-19	3.1200	3.2000	3.0200	3.1000	-6.061%	318	2,475	-75.161%
2026-05-18	3.3600	3.3800	3.3000	3.3000	-2.941%	61	2,475	-76.667%
2026-05-15	3.4100	3.4200	3.3500	3.4000	-19.048%	146	2,475	-77.353%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+6.870%	2	2,210	-81.667%
2026-05-13	3.9500	3.9500	3.9300	3.9300	-4.146%	12	2,210	-80.407%
2026-05-12	4.1000	4.1000	4.1000	4.1000	-8.889%	2	2,210	-81.220%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-5.858%	1	2,210	-82.889%
2026-05-08	4.8500	4.8500	4.7800	4.7800	-1.240%	3	2,212	-83.891%
2026-05-07	4.9200	4.9200	4.8400	4.8400	-1.224%	12	2,212	-84.091%
2026-05-06	4.9400	4.9400	4.9000	4.9000	+13.689%	10	2,205	-84.286%
2026-05-04	4.3300	4.3300	4.3100	4.3100	-8.298%	5	2,200	-82.135%
2026-05-01	4.7000	4.7000	4.7000	4.7000	+1.732%	2	2,195	-83.617%
2026-04-29	4.6200	4.6200	4.6200	4.6200	-4.742%	3	2,195	-83.333%
2026-04-28	4.8500	4.8500	4.8500	4.8500	-7.619%	4	2,195	-84.124%
2026-04-24	5.2500	5.2500	5.2500	5.2500	0.000%	2	2,195	-85.333%
2026-04-21	5.2500	5.2500	5.2500	5.2500	-4.545%	3	2,195	-85.333%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-1.079%	5	2,195	-86.000%
2026-04-14	5.5600	5.5600	5.5600	5.5600	+2.963%	1	2,198	-86.151%
2026-04-13	5.2000	5.4000	5.2000	5.4000	+1.695%	4	2,199	-85.741%
2026-04-10	5.3000	5.3100	5.3000	5.3100	-6.514%	6	2,198	-85.499%
2026-04-09	5.4200	5.7000	5.3700	5.6800	-0.873%	23	2,192	-86.444%
2026-04-08	5.7500	5.7500	5.7000	5.7300	+6.111%	8	2,183	-86.562%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-5.594%	1	2,176	-85.741%
2026-04-01	5.7200	5.7200	5.7200	5.7200	-3.866%	2	2,175	-86.538%
2026-03-31	5.9500	5.9500	5.9400	5.9500	+8.182%	5	2,173	-87.059%
2026-03-27	5.5000	5.5000	5.5000	5.5000	-1.434%	1	2,170	-86.000%
2026-03-26	5.5800	5.5800	5.5800	5.5800	-7.000%	3	2,169	-86.201%
2026-03-13	5.9400	6.0000	5.9400	6.0000	-4.306%	6	2,169	-87.167%
2026-03-11	6.3500	6.3500	6.2700	6.2700	-9.784%	59	2,173	-87.719%
2026-03-10	6.9500	6.9500	6.9500	6.9500	-2.661%	1	2,190	-88.921%
2026-03-06	7.1400	7.1400	7.1400	7.1400	+3.179%	2	2,189	-89.216%
2026-03-05	6.9200	6.9200	6.9200	6.9200	-10.710%	20	2,189	-88.873%
2026-03-03	7.8000	7.8000	7.7500	7.7500	-1.899%	16	2,199	-90.065%
2026-02-24	7.9000	7.9000	7.9000	7.9000	-3.423%	10	2,184	-90.253%
2026-02-17	8.2500	8.2500	8.1800	8.1800	+2.893%	4	2,174	-90.587%
2026-02-13	7.9500	7.9500	7.9500	7.9500	+15.217%	10	2,161	-90.314%
2026-02-11	6.9500	6.9500	6.9000	6.9000	+11.290%	21	2,161	-88.841%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+6.897%	6	2,140	-87.581%
2026-01-20	5.8600	5.8600	5.8000	5.8000	-15.942%	56	2,140	-86.724%
2026-01-15	6.9000	6.9000	6.9000	6.9000	+10.577%	3	2,084	-88.841%
2026-01-06	6.2500	6.3000	6.2400	6.2400	0.000%	2,081	2,081	-87.660%