Dark

TLT20261231C83
TLT Dec 31 2026 83.00 Call (TLT261231C00083000)
option OPRA

EOD

Sep 24, 2026

0.8300-9.783%(-0.0900)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9400	0.9400	0.8100	0.8300	-9.783%	103	1,246	0.000%
2026-09-23	1.0100	1.0100	0.8800	0.9200	-22.689%	251	1,192	-9.783%
2026-09-22	1.3400	1.3400	1.1900	1.1900	-10.526%	31	1,070	-30.252%
2026-09-21	1.2800	1.3300	1.2600	1.3300	+14.655%	122	1,068	-37.594%
2026-09-18	1.1800	1.1800	1.1300	1.1600	-12.121%	180	1,051	-28.448%
2026-09-17	1.3300	1.3700	1.3100	1.3200	+6.452%	37	1,174	-37.121%
2026-09-16	1.3100	1.4900	1.2400	1.2400	-3.125%	154	1,182	-33.065%
2026-09-15	1.1700	1.2800	1.1700	1.2800	+2.400%	479	1,185	-35.156%
2026-09-14	1.1500	1.3900	1.1400	1.2500	+7.759%	597	1,197	-33.600%
2026-09-11	1.3300	1.3300	1.1600	1.1600	-6.452%	234	1,533	-28.448%
2026-09-10	1.2500	1.3300	1.2300	1.2400	-15.646%	120	1,468	-33.065%
2026-09-09	1.7200	1.7300	1.4000	1.4700	-13.529%	292	1,445	-43.537%
2026-09-08	1.7500	1.7500	1.6000	1.7000	+0.592%	302	1,207	-51.176%
2026-09-04	1.8000	1.8000	1.6800	1.6900	-0.588%	53	1,130	-50.888%
2026-09-03	1.8000	1.8100	1.7000	1.7000	+4.294%	78	1,130	-51.176%
2026-09-02	1.6900	1.6900	1.6200	1.6300	-4.678%	61	1,106	-49.080%
2026-09-01	1.7100	1.7900	1.7100	1.7100	-2.286%	47	1,100	-51.462%
2026-08-31	1.7500	1.7500	1.6700	1.7500	-8.377%	70	1,078	-52.571%
2026-08-28	2.0900	2.3400	1.9100	1.9100	-11.163%	735	1,045	-56.545%
2026-08-27	2.1900	2.1900	2.1200	2.1500	-3.153%	138	932	-61.395%
2026-08-26	2.2500	2.2500	2.1700	2.2200	-6.329%	95	965	-62.613%
2026-08-25	2.1300	2.3700	2.1300	2.3700	+20.305%	41	951	-64.979%
2026-08-24	1.8700	1.9700	1.8700	1.9700	+17.964%	20	927	-57.868%
2026-08-21	1.7500	1.7500	1.6700	1.6700	-10.695%	12	925	-50.299%
2026-08-20	1.8500	1.9200	1.7800	1.8700	-10.526%	22	917	-55.615%
2026-08-19	2.0200	2.1200	1.9900	2.0900	+35.714%	84	914	-60.287%
2026-08-18	1.4200	1.5400	1.4100	1.5400	+6.944%	66	914	-46.104%
2026-08-17	1.5400	1.5700	1.4400	1.4400	-15.294%	44	914	-42.361%
2026-08-14	1.7800	1.7800	1.6900	1.7000	-12.371%	218	910	-51.176%
2026-08-13	1.9500	2.0700	1.9400	1.9400	+10.227%	205	1,081	-57.216%
2026-08-12	1.8600	1.8600	1.7600	1.7600	-6.878%	27	926	-52.841%
2026-08-11	1.8800	1.9000	1.8800	1.8900	+3.846%	25	924	-56.085%
2026-08-10	1.9300	1.9400	1.8200	1.8200	-13.744%	41	904	-54.396%
2026-08-07	2.1600	2.1600	2.0600	2.1100	+1.932%	401	922	-60.664%
2026-08-06	2.0700	2.0700	2.0700	2.0700	-13.750%	10	722	-59.903%
2026-08-05	2.3800	2.4000	2.3800	2.4000	+7.623%	7	732	-65.417%
2026-08-04	2.2400	2.2400	2.2100	2.2300	+6.190%	4	732	-62.780%
2026-08-03	2.0700	2.1400	2.0700	2.1000	+11.111%	14	729	-60.476%
2026-07-31	2.0100	2.0100	1.8800	1.8900	-14.091%	32	737	-56.085%
2026-07-30	2.2100	2.2300	2.1800	2.2000	+4.762%	29	716	-62.273%
2026-07-29	2.7200	2.7300	2.1000	2.1000	-24.460%	66	699	-60.476%
2026-07-28	2.7800	2.7800	2.7800	2.7800	+9.449%	1	708	-70.144%
2026-07-27	2.5500	2.5500	2.5200	2.5400	+2.834%	50	709	-67.323%
2026-07-23	2.3000	2.4700	2.3000	2.4700	-5.364%	126	750	-66.397%
2026-07-22	2.6000	2.6200	2.5800	2.6100	+1.163%	31	688	-68.199%
2026-07-21	2.6000	2.6000	2.5700	2.5800	-3.731%	3	688	-67.829%
2026-07-20	2.7600	2.7600	2.6800	2.6800	-13.548%	2	686	-69.030%
2026-07-17	3.1000	3.1000	3.1000	3.1000	+6.164%	50	687	-73.226%
2026-07-16	2.7400	2.9200	2.7400	2.9200	-7.006%	53	689	-71.575%
2026-07-08	3.1400	3.1400	3.1400	3.1400	-16.711%	1	666	-73.567%
2026-07-06	3.7700	3.7700	3.7700	3.7700	-5.514%	1	665	-77.984%
2026-07-01	3.9900	3.9900	3.9900	3.9900	-18.405%	1	667	-79.198%
2026-06-26	4.8900	4.8900	4.8900	4.8900	-7.386%	1	666	-83.027%
2026-06-25	5.3000	5.3000	5.2000	5.2800	+2.524%	2,000	1,394	-84.280%
2026-06-24	5.1500	5.1500	5.1500	5.1500	+19.767%	30	2,046	-83.883%
2026-06-22	4.3000	4.3000	4.3000	4.3000	-15.686%	3	2,046	-80.698%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+14.607%	1	2,047	-83.725%
2026-06-11	4.4500	4.4500	4.4500	4.4500	+11.250%	1	2,047	-81.348%
2026-06-09	4.0000	4.0000	4.0000	4.0000	0.000%	2	2,049	-79.250%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-10.112%	2	2,049	-79.250%
2026-06-02	4.4500	4.4500	4.4500	4.4500	+11.250%	1	2,047	-81.348%
2026-06-01	4.0000	4.0000	4.0000	4.0000	-2.913%	200	2,047	-79.250%
2026-05-29	4.3000	4.3000	4.1000	4.1200	-3.059%	2,001	2,052	-79.854%
2026-05-28	4.3000	4.3000	4.2500	4.2500	+5.985%	4	346	-80.471%
2026-05-26	4.0500	4.0500	4.0100	4.0100	+5.526%	14	347	-79.302%
2026-05-22	3.7000	3.8000	3.7000	3.8000	+2.703%	91	350	-78.158%
2026-05-21	3.5000	3.7000	3.5000	3.7000	+1.370%	33	365	-77.568%
2026-05-20	3.2800	3.6500	3.2800	3.6500	+18.506%	216	365	-77.260%
2026-05-19	3.2000	3.2000	3.0800	3.0800	-9.412%	45	282	-73.052%
2026-05-18	3.4000	3.4000	3.4000	3.4000	-1.734%	4	282	-75.588%
2026-05-15	3.5000	3.5000	3.4000	3.4600	-12.183%	282	282	-76.012%
2026-05-13	3.9500	3.9700	3.9400	3.9400	-5.060%	6	226	-78.934%
2026-05-12	4.2000	4.2000	4.1500	4.1500	-12.447%	2	225	-80.000%
2026-05-07	4.7400	4.7400	4.7400	4.7400	+1.935%	10	225	-82.489%
2026-05-05	4.6500	4.6500	4.6500	4.6500	+9.155%	4	215	-82.151%
2026-05-04	4.2600	4.2600	4.2600	4.2600	-7.391%	1	213	-80.516%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-4.366%	1	212	-81.957%
2026-04-28	4.8100	4.8100	4.8100	4.8100	-4.941%	1	211	-82.744%
2026-04-16	5.0600	5.0600	5.0600	5.0600	-5.773%	1	210	-83.597%
2026-04-10	5.3700	5.3700	5.3700	5.3700	-9.748%	1	210	-84.544%
2026-04-08	5.9500	5.9500	5.9500	5.9500	+6.631%	1	209	-86.050%
2026-04-01	5.5800	5.5800	5.5800	5.5800	-12.813%	1	210	-85.125%
2026-03-17	6.4000	6.4000	6.4000	6.4000	+6.312%	11	210	-87.031%
2026-03-13	6.0500	6.0500	6.0200	6.0200	-18.868%	12	215	-86.213%
2026-03-03	7.4200	7.4200	7.4200	7.4200	-4.872%	1	208	-88.814%
2026-02-18	7.8000	7.8000	7.8000	7.8000	-5.455%	200	208	-89.359%
2026-02-17	8.2500	8.2500	8.2500	8.2500	+37.500%	1	9	-89.939%
2026-02-03	6.0000	6.0000	6.0000	6.0000	-6.396%	1	9	-86.167%
2026-01-16	6.3900	6.4100	6.3900	6.4100	-8.298%	2	6	-87.051%
2026-01-15	6.9800	6.9900	6.9800	6.9900	0.000%	6	6	-88.126%