Dark

TLT20270115C83
TLT Jan 15 2027 83.00 Call (TLT270115C00083000)
option OPRA

EOD

Sep 24, 2026

0.9800-10.092%(-0.1100)3,782

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0800	1.1000	0.9400	0.9800	-10.092%	3,782	24,159	0.000%
2026-09-23	1.3100	1.3100	1.0300	1.0900	-27.333%	2,524	23,264	-10.092%
2026-09-22	1.5200	1.5200	1.3700	1.5000	+0.671%	162	21,264	-34.667%
2026-09-21	1.5000	1.5100	1.4200	1.4900	+12.030%	139	21,372	-34.228%
2026-09-18	1.3500	1.3500	1.3000	1.3300	-13.072%	107	21,418	-26.316%
2026-09-17	1.5000	1.5300	1.4500	1.5300	+10.870%	936	21,475	-35.948%
2026-09-16	1.4900	1.6500	1.3800	1.3800	-3.497%	725	22,189	-28.986%
2026-09-15	1.3300	1.4600	1.3100	1.4300	-0.694%	1,043	22,243	-31.469%
2026-09-14	1.3400	1.5800	1.2800	1.4400	+8.271%	3,623	22,005	-31.944%
2026-09-11	1.6000	1.6000	1.3200	1.3300	-8.276%	1,406	22,422	-26.316%
2026-09-10	1.4200	1.5800	1.3900	1.4500	-12.651%	2,564	22,600	-32.414%
2026-09-09	1.9100	1.9100	1.5600	1.6600	-10.270%	1,034	20,492	-40.964%
2026-09-08	1.8600	1.9000	1.7900	1.8500	0.000%	49	19,528	-47.027%
2026-09-04	1.9700	1.9900	1.8500	1.8500	-1.070%	181	19,476	-47.027%
2026-09-03	1.9800	2.0000	1.8700	1.8700	+5.056%	7,693	19,476	-47.594%
2026-09-02	1.8500	1.8900	1.7700	1.7800	-2.198%	180	16,995	-44.944%
2026-09-01	1.8400	2.0000	1.8100	1.8200	-4.712%	518	16,966	-46.154%
2026-08-31	1.9300	1.9400	1.8000	1.9100	-9.048%	1,361	16,892	-48.691%
2026-08-28	2.2900	2.5300	2.1000	2.1000	-10.256%	286	15,733	-53.333%
2026-08-27	2.3700	2.3800	2.3000	2.3400	-1.681%	36	15,773	-58.120%
2026-08-26	2.4000	2.4100	2.3200	2.3800	-5.556%	125	15,748	-58.824%
2026-08-25	2.2900	2.5300	2.2500	2.5200	+22.927%	710	15,743	-61.111%
2026-08-24	2.0400	2.1800	2.0400	2.0500	+11.413%	952	15,685	-52.195%
2026-08-21	1.9100	1.9100	1.8200	1.8400	-9.360%	352	15,645	-46.739%
2026-08-20	1.9600	2.1500	1.9200	2.0300	-11.739%	235	15,354	-51.724%
2026-08-19	2.2000	2.3100	2.1100	2.3000	+34.503%	279	15,290	-57.391%
2026-08-18	1.5900	1.7200	1.5900	1.7100	+4.908%	92	15,175	-42.690%
2026-08-17	1.6900	1.7300	1.5700	1.6300	-11.892%	3,518	15,170	-39.877%
2026-08-14	1.9200	1.9200	1.8200	1.8500	-11.483%	488	13,375	-47.027%
2026-08-13	2.1000	2.2200	2.0500	2.0900	+9.424%	106	12,910	-53.110%
2026-08-12	2.0900	2.0900	1.9100	1.9100	-5.446%	160	12,936	-48.691%
2026-08-11	2.0800	2.0800	2.0200	2.0200	+1.508%	70	12,840	-51.485%
2026-08-10	2.0500	2.0600	1.9800	1.9900	-12.719%	110	12,831	-50.754%
2026-08-07	2.3000	2.3200	2.1700	2.2800	+2.242%	241	12,726	-57.018%
2026-08-06	2.5000	2.5000	2.2300	2.2300	-10.442%	229	12,605	-56.054%
2026-08-05	2.4700	2.5500	2.4500	2.4900	+2.893%	294	12,513	-60.643%
2026-08-04	2.3800	2.4200	2.3500	2.4200	+7.080%	22	12,264	-59.504%
2026-08-03	2.2000	2.2700	2.1500	2.2600	+8.654%	4,349	12,264	-56.637%
2026-07-31	2.1400	2.1500	1.9800	2.0800	-9.957%	393	9,514	-52.885%
2026-07-30	2.3400	2.3600	2.2800	2.3100	-0.858%	187	9,521	-57.576%
2026-07-29	2.8800	2.8800	2.2700	2.3300	-21.549%	83	9,504	-57.940%
2026-07-28	2.8100	2.9900	2.8100	2.9700	+6.071%	103	9,448	-67.003%
2026-07-27	2.7000	2.8000	2.7000	2.8000	+6.870%	7	9,435	-65.000%
2026-07-24	2.6100	2.7500	2.5900	2.6200	+0.769%	130	9,435	-62.595%
2026-07-23	2.4500	2.6400	2.4500	2.6000	-1.515%	615	9,404	-62.308%
2026-07-22	2.7500	2.7700	2.6400	2.6400	-5.376%	45	8,878	-62.879%
2026-07-21	2.6900	2.7900	2.6600	2.7900	-1.064%	116	8,851	-64.875%
2026-07-20	3.0000	3.0000	2.8200	2.8200	-15.821%	1,251	8,677	-65.248%
2026-07-17	3.3000	3.3500	3.3000	3.3500	+13.176%	9	7,538	-70.746%
2026-07-16	2.8800	2.9600	2.8800	2.9600	-6.032%	2	7,543	-66.892%
2026-07-15	3.1500	3.1500	3.1000	3.1500	+1.613%	503	7,542	-68.889%
2026-07-14	3.1500	3.1500	3.0900	3.1000	+1.639%	33	7,154	-68.387%
2026-07-13	3.1500	3.1500	3.0000	3.0500	-10.819%	6	7,137	-67.869%
2026-07-09	3.2500	3.4200	3.2500	3.4200	+3.636%	12	7,134	-71.345%
2026-07-08	3.2000	3.3000	3.2000	3.3000	-6.516%	14	7,134	-70.303%
2026-07-07	3.6700	3.6700	3.5300	3.5300	-9.487%	12	7,131	-72.238%
2026-07-06	3.8200	3.9000	3.8200	3.9000	-6.921%	3	7,125	-74.872%
2026-07-01	4.2000	4.2000	4.1900	4.1900	-12.708%	30	7,125	-76.611%
2026-06-30	4.8000	4.8000	4.8000	4.8000	-8.046%	25	7,107	-79.583%
2026-06-29	5.2200	5.2200	5.2200	5.2200	+1.359%	1	7,107	-81.226%
2026-06-26	5.0700	5.1500	5.0700	5.1500	-3.918%	6	7,107	-80.971%
2026-06-24	5.2600	5.3600	5.2600	5.3600	+16.522%	314	7,114	-81.716%
2026-06-23	4.5900	4.6000	4.5900	4.6000	+3.371%	6	7,128	-78.696%
2026-06-22	4.4400	4.4500	4.4400	4.4500	-13.592%	7	7,128	-77.978%
2026-06-18	5.2500	5.2500	5.1500	5.1500	+7.516%	19	7,129	-80.971%
2026-06-17	4.7900	4.7900	4.7900	4.7900	+0.419%	5	7,129	-79.541%
2026-06-16	4.5400	4.7700	4.5000	4.7700	+9.153%	4	7,129	-79.455%
2026-06-15	4.3700	4.3700	4.3700	4.3700	-1.798%	1	7,130	-77.574%
2026-06-11	4.1500	4.4500	4.1500	4.4500	+12.658%	6	7,130	-77.978%
2026-06-10	4.2000	4.2000	3.9500	3.9500	-3.659%	6	7,134	-75.190%
2026-06-09	4.1500	4.1500	4.1000	4.1000	+0.737%	3,013	7,134	-76.098%
2026-06-08	4.2000	4.2000	4.0700	4.0700	-3.095%	2	6,205	-75.921%
2026-06-05	4.0500	4.2500	4.0500	4.2000	-4.545%	29	6,205	-76.667%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+3.529%	1	6,197	-77.727%
2026-06-03	4.2700	4.2700	4.2500	4.2500	-7.609%	5	6,197	-76.941%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+13.580%	5	6,203	-78.696%
2026-06-01	4.0500	4.0500	4.0500	4.0500	-8.989%	1	6,203	-75.802%
2026-05-29	4.4500	4.4500	4.4500	4.4500	+0.907%	1	6,203	-77.978%
2026-05-28	4.1700	4.4100	4.1700	4.4100	+6.010%	3,001	6,203	-77.778%
2026-05-26	4.3200	4.3200	4.1000	4.1600	+4.523%	1,517	7,139	-76.442%
2026-05-22	4.0000	4.0000	3.8700	3.9800	+9.041%	40	5,852	-75.377%
2026-05-21	3.5500	3.6500	3.5000	3.6500	-1.351%	103	5,849	-73.151%
2026-05-20	3.3700	3.8000	3.3300	3.7000	+10.448%	366	5,849	-73.514%
2026-05-19	3.3000	3.3600	3.2300	3.3500	-2.899%	5,075	5,491	-70.746%
2026-05-18	3.6500	3.6700	3.4500	3.4500	-3.631%	9	5,491	-71.594%
2026-05-15	3.6100	3.7000	3.5500	3.5800	-13.107%	211	5,491	-72.626%
2026-05-13	4.1200	4.1200	4.1200	4.1200	-1.905%	1	455	-76.214%
2026-05-12	4.2300	4.2300	4.2000	4.2000	-11.579%	2	455	-76.667%
2026-05-11	4.7500	4.7500	4.7500	4.7500	-4.040%	1	455	-79.368%
2026-05-08	4.9500	4.9500	4.9500	4.9500	+7.609%	3	454	-80.202%
2026-05-05	4.6000	4.6000	4.6000	4.6000	+3.604%	52	451	-78.696%
2026-05-04	4.5000	4.5000	4.3200	4.4400	-4.104%	7	407	-77.928%
2026-04-29	4.6300	4.6300	4.6300	4.6300	-4.536%	3	403	-78.834%
2026-04-28	4.8600	4.8600	4.8500	4.8500	-13.393%	4	400	-79.794%
2026-04-22	5.6000	5.6000	5.6000	5.6000	+0.901%	13	399	-82.500%
2026-04-20	5.5500	5.5500	5.5500	5.5500	-1.770%	2	412	-82.342%
2026-04-17	5.6500	5.6500	5.6500	5.6500	+4.630%	7	412	-82.655%
2026-04-16	5.5500	5.6000	5.4000	5.4000	-2.527%	13	412	-81.852%
2026-04-15	5.5400	5.5400	5.5400	5.5400	-3.986%	2	399	-82.310%
2026-04-14	5.8000	5.8000	5.7700	5.7700	+7.449%	10	398	-83.016%
2026-04-13	5.3500	5.3700	5.3500	5.3700	-5.624%	7	403	-81.750%
2026-04-07	5.6900	5.6900	5.6900	5.6900	-2.568%	3	398	-82.777%
2026-04-01	5.8400	5.8400	5.8400	5.8400	-1.849%	1	398	-83.219%
2026-03-31	5.9500	5.9500	5.9500	5.9500	-3.252%	10	399	-83.529%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+6.771%	1	389	-84.065%
2026-03-20	6.0900	6.0900	5.6500	5.7600	-6.189%	23	390	-82.986%
2026-03-13	6.1000	6.1400	6.1000	6.1400	-1.286%	35	367	-84.039%
2026-03-12	6.2200	6.2200	6.2200	6.2200	-1.270%	1	369	-84.244%
2026-03-11	6.5100	6.5100	6.3000	6.3000	-13.103%	7	368	-84.444%
2026-03-10	7.2500	7.2500	7.2500	7.2500	-3.718%	1	364	-86.483%
2026-03-09	7.5500	7.5500	7.5300	7.5300	+2.449%	2	363	-86.985%
2026-03-06	6.8500	7.4500	6.8500	7.3500	+2.797%	22	365	-86.667%
2026-03-05	7.1500	7.1500	7.1500	7.1500	-5.921%	4	365	-86.294%
2026-03-04	7.6000	7.6000	7.6000	7.6000	-4.403%	1	361	-87.105%
2026-03-02	7.9500	7.9500	7.9500	7.9500	-8.830%	1	360	-87.673%
2026-02-27	8.5200	8.7300	8.5200	8.7200	+6.994%	8	379	-88.761%
2026-02-26	8.1500	8.1500	8.1500	8.1500	0.000%	2	371	-87.975%
2026-02-24	8.1500	8.1500	8.1500	8.1500	+2.774%	1	369	-87.975%
2026-02-18	7.8900	7.9300	7.8900	7.9300	-6.154%	105	368	-87.642%
2026-02-17	8.4500	8.4500	8.4500	8.4500	+3.681%	2	271	-88.402%
2026-02-13	8.1500	8.1500	8.1500	8.1500	+5.161%	6	264	-87.975%
2026-02-12	7.7100	7.7500	7.7100	7.7500	+11.994%	9	264	-87.355%
2026-02-11	6.9200	6.9200	6.9200	6.9200	-3.217%	3	267	-85.838%
2026-02-10	7.1900	7.1900	7.1500	7.1500	+18.968%	3	264	-86.294%
2026-02-03	6.0100	6.0100	6.0100	6.0100	-1.475%	4	263	-83.694%
2026-02-02	6.1000	6.1000	6.1000	6.1000	-1.929%	3	261	-83.934%
2026-01-30	6.2000	6.2200	6.2000	6.2200	-4.601%	2	261	-84.244%
2026-01-29	6.5000	6.5300	6.5000	6.5200	+1.400%	22	263	-84.969%
2026-01-28	6.3900	6.4300	6.3900	6.4300	-3.886%	21	281	-84.759%
2026-01-27	6.6900	6.6900	6.6900	6.6900	-2.336%	6	291	-85.351%
2026-01-26	6.9500	6.9500	6.8500	6.8500	+4.900%	12	285	-85.693%
2026-01-23	6.5300	6.5300	6.5300	6.5300	+7.756%	20	296	-84.992%
2026-01-20	5.9100	6.0800	5.9100	6.0600	-7.198%	247	276	-83.828%
2026-01-16	6.5300	6.5300	6.5300	6.5300	+0.462%	1	28	-84.992%
2026-01-12	6.5000	6.5000	6.5000	6.5000	+4.000%	3	28	-84.923%
2026-01-06	6.2500	6.2500	6.2500	6.2500	-8.223%	20	25	-84.320%
2025-12-31	6.8100	6.8100	6.8100	6.8100	0.000%	5	0	-85.609%