Dark

TLT20261231C80
TLT Dec 31 2026 80.00 Call (TLT261231C00080000)
option OPRA

EOD

Sep 24, 2026

1.90-11.628%(-0.25)1,456

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0600	2.0800	1.8600	1.9000	-11.628%	1,456	3,119	0.000%
2026-09-23	2.6100	2.6100	2.0900	2.1500	-20.370%	523	2,112	-11.628%
2026-09-22	2.9400	2.9400	2.7000	2.7000	-6.250%	123	1,990	-29.630%
2026-09-21	2.8800	2.9000	2.7800	2.8800	+9.924%	220	2,040	-34.028%
2026-09-18	2.5800	2.6200	2.5600	2.6200	-9.966%	22	1,969	-27.481%
2026-09-17	2.8900	2.9500	2.8100	2.9100	+10.227%	120	1,955	-34.708%
2026-09-16	2.7600	2.9900	2.5800	2.6400	-0.377%	411	1,961	-28.030%
2026-09-15	2.4700	2.6500	2.4600	2.6500	-5.018%	245	1,789	-28.302%
2026-09-14	2.5700	2.9000	2.4700	2.7900	+8.984%	197	1,658	-31.900%
2026-09-11	2.9200	2.9200	2.5600	2.5600	-3.759%	152	1,639	-25.781%
2026-09-10	2.6800	2.7500	2.6100	2.6600	-15.556%	63	1,518	-28.571%
2026-09-09	2.9000	3.1500	2.9000	3.1500	-6.250%	70	1,479	-39.683%
2026-09-08	3.5000	3.5000	3.3500	3.3600	-1.754%	72	1,427	-43.452%
2026-09-03	3.5300	3.5500	3.4200	3.4200	+3.636%	43	1,457	-44.444%
2026-09-02	3.3600	3.3600	3.3000	3.3000	+1.538%	23	1,482	-42.424%
2026-09-01	3.4000	3.5300	3.2500	3.2500	-3.274%	30	1,469	-41.538%
2026-08-31	3.3700	3.3700	3.3000	3.3600	-11.111%	81	1,461	-43.452%
2026-08-28	3.9000	4.3000	3.7500	3.7800	-5.500%	327	1,400	-49.735%
2026-08-27	4.0000	4.0000	4.0000	4.0000	-2.439%	102	1,317	-52.500%
2026-08-26	4.0500	4.1000	4.0500	4.1000	-1.679%	27	1,336	-53.659%
2026-08-25	4.0000	4.2000	3.9500	4.1700	+12.703%	17	1,312	-54.436%
2026-08-24	3.6700	3.7000	3.6700	3.7000	+12.121%	56	1,323	-48.649%
2026-08-21	3.3300	3.3800	3.3000	3.3000	-8.840%	63	1,323	-42.424%
2026-08-20	3.5500	3.6200	3.4500	3.6200	-7.888%	91	1,344	-47.514%
2026-08-19	3.8000	3.9700	3.8000	3.9300	+24.762%	48	1,323	-51.654%
2026-08-18	3.0500	3.1500	3.0000	3.1500	+5.705%	758	1,457	-39.683%
2026-08-17	3.1500	3.1500	2.9200	2.9800	-10.511%	393	885	-36.242%
2026-08-14	3.4500	3.4500	3.3000	3.3300	-11.200%	47	534	-42.943%
2026-08-13	3.9500	3.9500	3.7300	3.7500	+4.167%	21	495	-49.333%
2026-08-12	3.6000	3.6000	3.6000	3.6000	+1.983%	40	496	-47.222%
2026-08-10	3.6500	3.6500	3.5200	3.5300	-8.312%	110	498	-46.176%
2026-08-07	3.8500	3.8500	3.8500	3.8500	+1.316%	1	404	-50.649%
2026-08-06	3.9000	3.9000	3.8000	3.8000	-10.165%	28	404	-50.000%
2026-08-05	4.1700	4.2500	4.1700	4.2300	+11.905%	130	392	-55.083%
2026-08-03	3.7800	3.7800	3.7800	3.7800	+5.292%	10	430	-49.735%
2026-07-31	3.5200	3.5900	3.4500	3.5900	-9.799%	176	426	-47.075%
2026-07-30	3.9800	3.9800	3.9800	3.9800	-15.319%	20	294	-52.261%
2026-07-28	4.7000	4.7000	4.7000	4.7000	+5.618%	30	274	-59.574%
2026-07-27	4.4500	4.4500	4.4500	4.4500	-0.224%	10	244	-57.303%
2026-07-24	4.3500	4.4600	4.3500	4.4600	+5.437%	11	234	-57.399%
2026-07-23	4.1600	4.2300	4.1600	4.2300	-6.416%	21	223	-55.083%
2026-07-21	4.5200	4.5200	4.5200	4.5200	-5.833%	1	219	-57.965%
2026-07-20	4.8000	4.8000	4.8000	4.8000	-9.605%	1	218	-60.417%
2026-07-17	5.4000	5.4000	5.3100	5.3100	+7.927%	10	217	-64.218%
2026-07-16	4.8000	4.9200	4.8000	4.9200	-3.340%	15	218	-61.382%
2026-07-14	5.0900	5.0900	5.0900	5.0900	+1.597%	10	206	-62.672%
2026-07-13	4.9800	5.0100	4.9800	5.0100	-5.650%	4	199	-62.076%
2026-07-10	5.3100	5.3100	5.3100	5.3100	+0.189%	1	200	-64.218%
2026-07-09	5.3000	5.3000	5.3000	5.3000	-2.752%	2	199	-64.151%
2026-07-07	5.7900	5.7900	5.4500	5.4500	-8.403%	54	197	-65.138%
2026-07-06	5.9500	5.9500	5.9500	5.9500	-4.032%	2	169	-68.067%
2026-07-02	6.1100	6.2100	6.1100	6.2000	-18.742%	134	162	-69.355%
2026-06-29	7.6400	7.6400	7.6300	7.6300	+0.395%	5	162	-75.098%
2026-06-26	7.6000	7.6000	7.6000	7.6000	-3.185%	17	163	-75.000%
2026-06-25	7.8500	7.8500	7.8500	7.8500	+18.939%	2	163	-75.796%
2026-06-15	6.6000	6.6000	6.6000	6.6000	-2.941%	1	164	-71.212%
2026-06-11	6.3500	6.8000	6.3500	6.8000	+10.569%	23	164	-72.059%
2026-06-05	6.1500	6.1500	6.1500	6.1500	-4.355%	5	164	-69.106%
2026-06-04	6.4500	6.4700	6.4300	6.4300	+5.410%	101	183	-70.451%
2026-06-01	6.1000	6.1000	6.1000	6.1000	-5.719%	2	89	-68.852%
2026-05-29	6.5000	6.5000	6.4700	6.4700	+3.686%	15	87	-70.634%
2026-05-27	6.2400	6.2400	6.2400	6.2400	+1.463%	10	92	-69.551%
2026-05-26	6.2000	6.2000	6.1500	6.1500	+5.128%	2	98	-69.106%
2026-05-22	5.8500	5.8500	5.8500	5.8500	+19.388%	30	98	-67.521%
2026-05-19	4.8700	4.9000	4.8700	4.9000	-7.372%	20	101	-61.224%
2026-05-18	5.2900	5.2900	5.2900	5.2900	-0.189%	1	101	-64.083%
2026-05-15	5.4500	5.4500	5.3000	5.3000	-25.352%	35	101	-64.151%
2026-04-27	7.1000	7.1000	7.1000	7.1000	-6.579%	1	86	-73.239%
2026-04-20	7.8500	7.8500	7.6000	7.6000	-5.590%	5	85	-75.000%
2026-03-30	8.0500	8.0500	8.0500	8.0500	+5.921%	2	87	-76.398%
2026-03-24	7.6000	7.6000	7.6000	7.6000	-0.654%	17	85	-75.000%
2026-03-20	7.6500	7.6500	7.6500	7.6500	-9.253%	12	68	-75.163%
2026-03-12	8.4500	8.4500	8.4300	8.4300	-9.355%	5	65	-77.461%
2026-03-10	9.6000	9.6000	9.3000	9.3000	+3.333%	31	61	-79.570%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-17.958%	12	44	-78.889%
2026-02-27	10.8800	10.9700	10.8800	10.9700	+3.005%	12	36	-82.680%
2026-02-17	10.6500	10.6500	10.6500	10.6500	+15.135%	10	41	-82.160%
2026-02-10	9.2500	9.2500	9.2500	9.2500	+9.338%	5	31	-79.459%
2026-02-09	8.4600	8.4600	8.4600	8.4600	+5.224%	4	36	-77.541%
2026-01-20	8.0400	8.0400	8.0400	8.0400	-7.586%	6	32	-76.368%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-5.640%	5	30	-78.161%
2026-01-15	9.2200	9.2200	9.2200	9.2200	+5.977%	3	30	-79.393%
2026-01-13	8.7000	8.7000	8.7000	8.7000	+3.571%	10	27	-78.161%
2026-01-08	8.4000	8.4000	8.4000	8.4000	-5.405%	6	17	-77.381%
2026-01-07	8.8800	8.8800	8.8800	8.8800	+3.256%	2	11	-78.604%
2026-01-05	8.6000	8.6000	8.6000	8.6000	+2.625%	6	4	-77.907%
2026-01-02	8.4000	8.4000	8.3800	8.3800	0.000%	8	4	-77.327%