Dark

TLT20270115C81
TLT Jan 15 2027 81.00 Call (TLT270115C00081000)
option OPRA

EOD

Sep 24, 2026

1.58-12.222%(-0.22)555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8200	1.8700	1.5800	1.5800	-12.222%	555	8,601	0.000%
2026-09-23	2.1900	2.1900	1.7700	1.8000	-23.404%	904	8,421	-12.222%
2026-09-22	2.4900	2.4900	2.2900	2.3500	-4.472%	89	7,914	-32.766%
2026-09-21	2.3900	2.4600	2.3900	2.4600	+11.818%	89	7,926	-35.772%
2026-09-18	2.1900	2.2300	2.1400	2.2000	-10.931%	283	7,959	-28.182%
2026-09-17	2.4900	2.4900	2.3800	2.4700	+10.268%	359	7,927	-36.032%
2026-09-16	2.3600	2.5900	2.2100	2.2400	-2.183%	969	7,932	-29.464%
2026-09-15	2.1400	2.2900	2.1200	2.2900	+1.327%	4,416	8,692	-31.004%
2026-09-14	2.1600	2.4700	2.0700	2.2600	+4.147%	2,478	9,389	-30.088%
2026-09-11	2.4600	2.5000	2.1700	2.1700	-4.405%	2,053	10,028	-27.189%
2026-09-10	2.2600	2.4900	2.2300	2.2700	-12.355%	3,111	9,279	-30.396%
2026-09-09	2.8600	2.8600	2.5000	2.5900	-7.168%	517	6,866	-38.996%
2026-09-08	3.0000	3.0000	2.7800	2.7900	-4.124%	34	6,854	-43.369%
2026-09-04	2.8900	2.9100	2.8900	2.9100	-0.683%	3	6,855	-45.704%
2026-09-03	2.9700	2.9900	2.9300	2.9300	+4.643%	10	6,855	-46.075%
2026-09-02	2.8500	2.8500	2.7900	2.8000	-8.795%	24	6,858	-43.571%
2026-09-01	3.0700	3.0700	3.0700	3.0700	+6.969%	6	6,870	-48.534%
2026-08-31	2.8700	2.8700	2.8700	2.8700	-10.870%	1	6,865	-44.948%
2026-08-28	3.2300	3.2800	3.2200	3.2200	-6.936%	178	6,865	-50.932%
2026-08-27	3.4600	3.4600	3.4600	3.4600	-2.260%	1	6,869	-54.335%
2026-08-26	3.5300	3.5400	3.5000	3.5400	-1.667%	4	6,868	-55.367%
2026-08-25	3.6200	3.6200	3.6000	3.6000	+10.769%	8	6,866	-56.111%
2026-08-24	3.2200	3.2500	3.2200	3.2500	+12.847%	3	6,863	-51.385%
2026-08-21	2.9200	2.9200	2.8800	2.8800	-7.097%	168	6,861	-45.139%
2026-08-20	3.1000	3.1000	3.1000	3.1000	-7.186%	2	6,793	-49.032%
2026-08-19	3.3200	3.3400	3.2500	3.3400	+26.038%	105	6,797	-52.695%
2026-08-18	2.4700	2.6900	2.4700	2.6500	+5.159%	120	6,834	-40.377%
2026-08-17	2.6500	2.6500	2.5000	2.5200	-11.268%	326	6,814	-37.302%
2026-08-14	2.8100	2.8400	2.8100	2.8400	-6.579%	2	6,496	-44.366%
2026-08-12	3.0400	3.0400	3.0400	3.0400	-0.328%	20	6,495	-48.026%
2026-08-11	3.0500	3.0500	3.0500	3.0500	+1.667%	1	6,495	-48.197%
2026-08-10	3.0500	3.0500	3.0000	3.0000	-16.435%	2	6,496	-47.333%
2026-08-06	3.5900	3.5900	3.5900	3.5900	-1.644%	2	6,495	-55.989%
2026-08-05	3.6400	3.6600	3.6000	3.6500	0.000%	194	6,493	-56.712%
2026-08-04	3.4700	3.6500	3.4700	3.6500	+16.613%	12	6,593	-56.712%
2026-07-31	3.1000	3.1400	2.9800	3.1300	-21.750%	857	6,594	-49.521%
2026-07-24	3.9500	4.0000	3.9500	4.0000	+6.667%	5	5,743	-60.500%
2026-07-23	3.6300	3.7800	3.6300	3.7500	-4.092%	7	5,743	-57.867%
2026-07-21	3.9500	3.9500	3.9100	3.9100	-14.066%	4	5,743	-59.591%
2026-07-17	4.5500	4.5500	4.5500	4.5500	+9.113%	3	5,742	-65.275%
2026-07-16	4.1500	4.1700	4.1500	4.1700	-6.711%	7	5,745	-62.110%
2026-07-15	4.4700	4.4700	4.4700	4.4700	+2.523%	4	5,751	-64.653%
2026-07-13	4.3600	4.3600	4.3600	4.3600	-5.217%	3	5,751	-63.761%
2026-07-10	4.6000	4.6000	4.6000	4.6000	+0.437%	100	5,749	-65.652%
2026-07-08	4.4500	4.5800	4.4500	4.5800	-6.531%	11	5,649	-65.502%
2026-07-07	4.8500	4.9900	4.8500	4.9000	-9.427%	67	5,639	-67.755%
2026-07-06	5.3100	5.4400	5.3100	5.4100	0.000%	47	5,641	-70.795%
2026-07-02	5.4500	5.4900	5.4000	5.4100	-3.393%	80	5,607	-70.795%
2026-07-01	5.5500	5.6000	5.5500	5.6000	-11.811%	6	5,607	-71.786%
2026-06-30	6.4700	6.4700	6.3500	6.3500	-7.299%	5	5,603	-75.118%
2026-06-29	6.8000	6.8500	6.8000	6.8500	-4.861%	6	5,602	-76.934%
2026-06-25	7.2000	7.2000	7.2000	7.2000	+4.348%	2	5,597	-78.056%
2026-06-24	6.8000	6.9000	6.8000	6.9000	+14.050%	5	5,600	-77.101%
2026-06-23	6.0400	6.0500	6.0400	6.0500	-6.923%	5	5,599	-73.884%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+4.839%	1	2,395	-75.692%
2026-06-17	6.2600	6.2600	6.2000	6.2000	0.000%	3,203	2,395	-74.516%
2026-06-16	6.2000	6.2000	6.2000	6.2000	+7.639%	4	2,395	-74.516%
2026-06-04	5.7600	5.7600	5.7600	5.7600	+0.876%	5	2,393	-72.569%
2026-06-03	5.7300	5.7300	5.7100	5.7100	+4.771%	25	2,393	-72.329%
2026-06-01	5.3500	5.4500	5.3500	5.4500	-4.386%	21	2,368	-71.009%
2026-05-28	5.7000	5.7000	5.7000	5.7000	+1.786%	4	2,370	-72.281%
2026-05-27	5.4500	5.6000	5.4500	5.6000	+2.190%	3	2,370	-71.786%
2026-05-26	5.5000	5.5200	5.4800	5.4800	+6.823%	1,501	2,370	-71.168%
2026-05-22	5.2000	5.2000	5.1300	5.1300	+2.600%	13	1,022	-69.201%
2026-05-20	4.9100	5.0000	4.9100	5.0000	+12.360%	55	1,017	-68.400%
2026-05-19	4.4900	4.4900	4.3500	4.4500	-3.261%	23	1,007	-64.494%
2026-05-18	4.8000	4.8000	4.6000	4.6000	-3.158%	4	1,007	-65.652%
2026-05-15	4.8100	4.8500	4.7500	4.7500	-25.781%	47	1,007	-66.737%
2026-05-08	6.4000	6.4000	6.4000	6.4000	+0.787%	1	994	-75.313%
2026-05-07	6.3500	6.3500	6.3500	6.3500	+11.404%	2	994	-75.118%
2026-05-04	5.9000	5.9000	5.6500	5.7000	-7.317%	82	1,005	-72.281%
2026-05-01	6.1500	6.1500	6.1500	6.1500	+2.500%	66	1,010	-74.309%
2026-04-29	6.0500	6.0500	6.0000	6.0000	-11.111%	3	1,010	-73.667%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+2.273%	2	1,010	-76.593%
2026-04-16	6.6000	6.6000	6.6000	6.6000	-10.082%	30	1,008	-76.061%
2026-04-09	7.3400	7.3400	7.3400	7.3400	-2.394%	2	992	-78.474%
2026-04-08	7.5200	7.5200	7.5200	7.5200	+9.781%	60	990	-78.989%
2026-04-07	6.8500	6.8500	6.8500	6.8500	-6.421%	2	930	-76.934%
2026-03-30	7.2500	7.3200	7.2500	7.3200	+7.647%	3	928	-78.415%
2026-03-27	6.8000	6.8000	6.8000	6.8000	-3.134%	1	928	-76.765%
2026-03-23	7.0200	7.0200	7.0200	7.0200	-1.127%	1	927	-77.493%
2026-03-20	7.1000	7.1000	7.1000	7.1000	-3.664%	2	927	-77.746%
2026-03-13	7.7400	7.7400	7.3700	7.3700	-5.513%	2	927	-78.562%
2026-03-12	7.7500	7.8000	7.7500	7.8000	+0.257%	4	926	-79.744%
2026-03-11	7.7800	7.7800	7.7800	7.7800	-13.170%	1	928	-79.692%
2026-03-09	8.8600	8.9600	8.8600	8.9600	+0.787%	5	927	-82.366%
2026-03-06	8.4300	8.8900	8.4300	8.8900	-5.826%	2	927	-82.227%
2026-03-03	9.4400	9.4400	9.4400	9.4400	-8.171%	1	925	-83.263%
2026-02-27	10.2500	10.2800	10.2500	10.2800	+6.528%	2	925	-84.630%
2026-02-24	9.6500	9.6500	9.6500	9.6500	+2.878%	1	925	-83.627%
2026-02-23	9.3800	9.3800	9.3800	9.3800	+2.851%	1	925	-83.156%
2026-02-20	9.2500	9.2500	9.1200	9.1200	-4.503%	3	925	-82.675%
2026-02-18	9.7000	9.7000	9.5500	9.5500	-3.242%	9	925	-83.455%
2026-02-17	9.8700	9.8700	9.8700	9.8700	+2.280%	2	917	-83.992%
2026-02-13	9.6500	9.6500	9.6500	9.6500	+11.949%	10	917	-83.627%
2026-02-12	8.6200	8.6200	8.6200	8.6200	+2.619%	1	917	-81.671%
2026-02-11	8.4000	8.4000	8.4000	8.4000	-1.754%	1	917	-81.190%
2026-02-10	8.6500	8.6500	8.5500	8.5500	+7.547%	22	917	-81.520%
2026-02-05	7.9000	7.9500	7.9000	7.9500	+9.655%	2	897	-80.126%
2026-02-04	7.2500	7.2500	7.2500	7.2500	-7.051%	6	898	-78.207%
2026-01-29	7.8000	7.8000	7.8000	7.8000	-4.878%	60	898	-79.744%
2026-01-26	8.2000	8.2000	8.2000	8.2000	+1.485%	7	838	-80.732%
2026-01-23	8.0800	8.0800	8.0800	8.0800	+4.258%	7	838	-80.446%
2026-01-22	7.7500	7.7500	7.7500	7.7500	+4.871%	11	834	-79.613%
2026-01-20	7.3900	7.3900	7.3900	7.3900	-7.044%	18	825	-78.620%
2026-01-16	8.2500	8.2500	7.9500	7.9500	-7.235%	7	819	-80.126%
2026-01-15	8.4800	8.5700	8.4800	8.5700	+6.858%	502	819	-81.564%
2026-01-13	8.0200	8.0200	8.0200	8.0200	+1.008%	2	324	-80.299%
2026-01-12	7.9400	7.9400	7.9400	7.9400	-3.289%	1	323	-80.101%
2026-01-07	8.1900	8.2100	8.1900	8.2100	+6.072%	431	322	-80.755%
2025-12-31	7.8800	7.8800	7.7400	7.7400	-6.182%	427	1	-79.587%
2025-12-30	8.2600	8.2600	8.2500	8.2500	0.000%	2	1	-80.848%