Dark

TLT20270115C82
TLT Jan 15 2027 82.00 Call (TLT270115C00082000)
option OPRA

EOD

Sep 24, 2026

1.22-14.685%(-0.21)13,449

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4000	1.4400	1.2200	1.2200	-14.685%	13,449	26,375	0.000%
2026-09-23	1.7500	1.7500	1.3500	1.4300	-24.339%	1,757	15,919	-14.685%
2026-09-22	1.9300	1.9500	1.7800	1.8900	-3.077%	2,242	14,685	-35.450%
2026-09-21	1.8700	1.9500	1.8300	1.9500	+13.372%	678	13,371	-37.436%
2026-09-18	1.7600	1.7600	1.6800	1.7200	-12.245%	186	13,051	-29.070%
2026-09-17	1.9700	1.9700	1.8800	1.9600	+10.734%	2,140	12,980	-37.755%
2026-09-16	1.8900	2.0600	1.7600	1.7700	-3.279%	298	11,423	-31.073%
2026-09-15	1.6900	1.8300	1.6900	1.8300	-0.543%	685	11,549	-33.333%
2026-09-14	1.7100	2.0000	1.6500	1.8400	+6.358%	266	11,239	-33.696%
2026-09-11	1.9800	2.0000	1.7100	1.7300	-5.978%	198	11,039	-29.480%
2026-09-10	1.8100	1.9500	1.7700	1.8400	-11.962%	6,478	11,051	-33.696%
2026-09-09	2.3600	2.3900	1.9400	2.0900	-10.684%	513	7,541	-41.627%
2026-09-08	2.4100	2.4100	2.2300	2.3400	+0.862%	1,102	7,223	-47.863%
2026-09-04	2.4000	2.4800	2.3200	2.3200	0.000%	923	7,846	-47.414%
2026-09-03	2.4600	2.4800	2.3100	2.3200	+1.310%	3,583	7,846	-47.414%
2026-09-02	2.3100	2.3300	2.2300	2.2900	+0.439%	1,214	6,107	-46.725%
2026-09-01	2.3700	2.4800	2.2500	2.2800	-2.979%	753	5,605	-46.491%
2026-08-31	2.3900	2.3900	2.2700	2.3500	-9.615%	172	5,293	-48.085%
2026-08-28	2.7800	3.0500	2.6000	2.6000	-8.451%	330	5,243	-53.077%
2026-08-27	2.9100	2.9300	2.8200	2.8400	-2.405%	69	5,210	-57.042%
2026-08-26	2.9400	2.9500	2.8800	2.9100	-4.590%	32	5,214	-58.076%
2026-08-25	2.8500	3.0500	2.7800	3.0500	+17.308%	151	5,220	-60.000%
2026-08-24	2.5000	2.6900	2.5000	2.6000	+12.554%	710	5,213	-53.077%
2026-08-21	2.3800	2.4100	2.2600	2.3100	-11.154%	298	4,598	-47.186%
2026-08-20	2.4400	2.6000	2.4200	2.6000	-8.451%	137	4,625	-53.077%
2026-08-19	2.7000	2.8400	2.6300	2.8400	+32.093%	1,448	4,575	-57.042%
2026-08-18	1.9800	2.1600	1.9400	2.1500	+5.911%	801	4,968	-43.256%
2026-08-17	2.1700	2.1800	2.0000	2.0300	-11.354%	768	4,550	-39.901%
2026-08-14	2.3700	2.4100	2.2800	2.2900	-11.923%	2,588	4,131	-46.725%
2026-08-13	2.6000	2.8000	2.6000	2.6000	+7.438%	152	3,560	-53.077%
2026-08-12	2.4900	2.4900	2.4200	2.4200	-3.586%	172	3,558	-49.587%
2026-08-11	2.5500	2.5700	2.5000	2.5100	+2.869%	78	3,468	-51.394%
2026-08-10	2.6200	2.6200	2.4400	2.4400	-13.167%	212	3,445	-50.000%
2026-08-07	2.8500	2.8500	2.7000	2.8100	+2.182%	133	3,278	-56.584%
2026-08-06	2.9600	2.9700	2.7300	2.7500	-9.836%	74	3,174	-55.636%
2026-08-05	3.0400	3.1200	3.0300	3.0500	+1.667%	57	3,173	-60.000%
2026-08-04	2.9300	3.0000	2.8900	3.0000	+8.696%	51	3,176	-59.333%
2026-08-03	2.7000	2.7600	2.6200	2.7600	+4.943%	25	3,197	-55.797%
2026-07-31	2.6000	2.6300	2.4400	2.6300	-5.396%	460	3,197	-53.612%
2026-07-30	2.8400	2.8800	2.7800	2.7800	-2.113%	74	3,060	-56.115%
2026-07-29	3.4700	3.4800	2.8400	2.8400	-16.471%	31	3,046	-57.042%
2026-07-27	3.3500	3.4000	3.3000	3.4000	+6.918%	27	3,035	-64.118%
2026-07-24	3.1800	3.1800	3.1800	3.1800	+0.952%	2	3,034	-61.635%
2026-07-23	2.9700	3.1500	2.9700	3.1500	-5.970%	244	3,032	-61.270%
2026-07-22	3.3000	3.3500	3.3000	3.3500	+1.515%	2	2,814	-63.582%
2026-07-21	3.3400	3.3400	3.3000	3.3000	-2.941%	7	2,815	-63.030%
2026-07-20	3.4000	3.4300	3.4000	3.4000	-15.633%	171	2,808	-64.118%
2026-07-17	4.0000	4.0300	4.0000	4.0300	+11.326%	7	2,637	-69.727%
2026-07-16	3.5000	3.6200	3.5000	3.6200	-5.974%	5	2,636	-66.298%
2026-07-14	3.7000	3.8500	3.7000	3.8500	+5.191%	230	2,803	-68.312%
2026-07-13	3.6700	3.6700	3.6600	3.6600	-8.500%	1,500	2,607	-66.667%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+2.564%	3	1,107	-69.500%
2026-07-08	3.8000	3.9000	3.8000	3.9000	-6.475%	2	1,104	-68.718%
2026-07-07	4.4500	4.4500	4.1600	4.1700	-9.935%	32	1,103	-70.743%
2026-07-06	4.5900	4.6500	4.5600	4.6300	+0.434%	50	1,102	-73.650%
2026-07-02	4.6800	4.6800	4.6100	4.6100	-6.869%	14	1,093	-73.536%
2026-07-01	4.8000	4.9500	4.8000	4.9500	-16.102%	3	1,093	-75.354%
2026-06-26	5.9000	5.9000	5.9000	5.9000	-0.840%	500	1,193	-79.322%
2026-06-25	6.1500	6.1500	5.9500	5.9500	-1.490%	970	1,239	-79.496%
2026-06-24	6.0400	6.0400	6.0400	6.0400	+16.154%	4	876	-79.801%
2026-06-22	5.2000	5.2000	5.2000	5.2000	-9.408%	5	876	-76.538%
2026-06-18	5.7400	5.7400	5.7400	5.7400	+9.333%	2	876	-78.746%
2026-06-16	5.2000	5.2500	5.2000	5.2500	+13.391%	2	876	-76.762%
2026-06-10	4.6300	4.6300	4.6300	4.6300	-5.317%	1	876	-73.650%
2026-06-05	4.8500	4.8900	4.8000	4.8900	-6.501%	33	875	-75.051%
2026-06-02	5.2300	5.2300	5.2300	5.2300	+8.958%	1	883	-76.673%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-5.882%	1	883	-74.583%
2026-05-29	5.0000	5.1000	5.0000	5.1000	+5.809%	7	882	-76.078%
2026-05-27	4.9500	4.9500	4.8200	4.8200	+0.208%	203	880	-74.689%
2026-05-26	4.9500	4.9500	4.8100	4.8100	+5.482%	16	847	-74.636%
2026-05-22	4.4500	4.5600	4.4500	4.5600	+7.294%	12	847	-73.246%
2026-05-20	4.2000	4.2500	4.1500	4.2500	+13.333%	11	835	-71.294%
2026-05-19	3.8200	3.8200	3.7500	3.7500	-9.639%	82	837	-67.467%
2026-05-15	4.1500	4.2000	4.1000	4.1500	-12.632%	18	837	-70.602%
2026-05-13	4.7700	4.7700	4.7500	4.7500	0.000%	4	780	-74.316%
2026-05-12	4.9200	4.9200	4.7500	4.7500	-16.813%	8	773	-74.316%
2026-05-08	5.7100	5.7100	5.7100	5.7100	+4.771%	1	773	-78.634%
2026-05-07	5.4500	5.4500	5.4500	5.4500	-5.709%	1	773	-77.615%
2026-05-06	5.8000	5.8000	5.7700	5.7800	+7.037%	7	772	-78.893%
2026-05-05	5.1000	5.4000	5.1000	5.4000	-1.818%	25	775	-77.407%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+3.774%	1	760	-77.818%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-7.504%	2	760	-76.981%
2026-04-27	5.7000	5.7300	5.7000	5.7300	-7.431%	4	762	-78.709%
2026-04-22	6.3000	6.3000	6.1900	6.1900	-2.057%	15	759	-80.291%
2026-04-20	6.3200	6.3200	6.3200	6.3200	-1.250%	2	755	-80.696%
2026-04-17	6.4000	6.4000	6.4000	6.4000	+6.667%	1	753	-80.938%
2026-04-16	6.1500	6.1500	6.0000	6.0000	-8.116%	11	753	-79.667%
2026-04-14	6.5200	6.5300	6.5200	6.5300	+5.835%	2	749	-81.317%
2026-04-13	6.1700	6.1700	6.1700	6.1700	-0.484%	4	749	-80.227%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-2.669%	1	745	-80.323%
2026-04-01	6.3700	6.3700	6.3700	6.3700	-4.925%	6	746	-80.848%
2026-03-30	6.6000	6.7700	6.6000	6.7000	+7.200%	15	740	-81.791%
2026-03-27	6.2500	6.2500	6.2500	6.2500	-3.549%	10	749	-80.480%
2026-03-20	6.4000	6.4800	6.3000	6.4800	-9.371%	4	740	-81.173%
2026-03-19	7.1500	7.1500	7.1500	7.1500	+0.281%	2	739	-82.937%
2026-03-18	7.1300	7.1300	7.1300	7.1300	+5.630%	1	739	-82.889%
2026-03-13	6.7500	6.7500	6.7500	6.7500	-5.858%	1	739	-81.926%
2026-03-12	7.0000	7.1700	7.0000	7.1700	+0.280%	5	738	-82.985%
2026-03-11	7.2000	7.2400	7.0000	7.1500	-10.063%	9	738	-82.937%
2026-03-06	7.9500	7.9500	7.9500	7.9500	-0.625%	3	731	-84.654%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-7.621%	1	731	-84.750%
2026-03-03	8.3100	8.6600	8.3100	8.6600	-0.688%	7	731	-85.912%
2026-03-02	8.7100	8.7200	8.7100	8.7200	-7.529%	20	724	-86.009%
2026-02-27	9.3000	9.4300	9.3000	9.4300	+9.651%	13	724	-87.063%
2026-02-23	8.5600	8.6000	8.5600	8.6000	+1.058%	13	724	-85.814%
2026-02-20	8.5100	8.5100	8.5100	8.5100	-1.047%	2	723	-85.664%
2026-02-19	8.6000	8.6000	8.6000	8.6000	-3.371%	1	722	-85.814%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-1.549%	4	721	-86.292%
2026-02-17	9.0200	9.0400	9.0200	9.0400	+2.611%	452	717	-86.504%
2026-02-13	8.8100	8.8100	8.8100	8.8100	+15.013%	2	1,061	-86.152%
2026-02-11	7.6000	7.6600	7.6000	7.6600	-3.648%	471	1,061	-84.073%
2026-02-10	7.9500	7.9500	7.9500	7.9500	+13.087%	10	657	-84.654%
2026-01-30	7.0200	7.0300	7.0200	7.0300	-0.986%	5	647	-82.646%
2026-01-29	7.1000	7.1000	7.1000	7.1000	-7.190%	1	645	-82.817%
2026-01-26	7.6500	7.6500	7.6500	7.6500	+4.082%	3	644	-84.052%
2026-01-23	7.3500	7.3500	7.3500	7.3500	+4.108%	3	643	-83.401%
2026-01-22	7.0600	7.0600	7.0600	7.0600	+6.165%	20	640	-82.720%
2026-01-21	6.5500	6.7200	6.5500	6.6500	0.000%	23	642	-81.654%
2026-01-20	6.6500	6.6500	6.6500	6.6500	-14.304%	3	621	-81.654%
2026-01-15	7.7600	7.7600	7.7600	7.7600	+5.866%	20	621	-84.278%
2026-01-12	7.4000	7.4000	7.3300	7.3300	+1.806%	23	630	-83.356%
2026-01-08	7.2000	7.2000	7.2000	7.2000	+1.695%	612	618	-83.056%
2026-01-02	7.0800	7.0800	7.0800	7.0800	-1.667%	2	6	-82.768%
2025-12-31	7.2000	7.2000	7.2000	7.2000	0.000%	4	0	-83.056%