Dark

TLT20270115C84
TLT Jan 15 2027 84.00 Call (TLT270115C00084000)
option OPRA

EOD

Sep 24, 2026

0.7300-9.877%(-0.0800)2,666

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8300	0.8300	0.7200	0.7300	-9.877%	2,666	14,968	0.000%
2026-09-23	1.0000	1.0000	0.7700	0.8100	-27.679%	2,346	14,695	-9.877%
2026-09-22	1.1300	1.1300	1.0200	1.1200	-2.609%	482	14,010	-34.821%
2026-09-21	1.1200	1.1500	1.0900	1.1500	+13.861%	234	13,765	-36.522%
2026-09-18	1.0700	1.0700	0.9800	1.0100	-15.126%	435	13,692	-27.723%
2026-09-17	1.1900	1.1900	1.1000	1.1900	+12.264%	938	13,733	-38.655%
2026-09-16	1.1800	1.2600	1.0600	1.0600	-7.826%	1,135	13,872	-31.132%
2026-09-15	1.0400	1.1500	1.0400	1.1500	+4.545%	3,317	13,840	-36.522%
2026-09-14	1.0200	1.2000	0.9800	1.1000	+8.911%	1,521	15,915	-33.636%
2026-09-11	1.2500	1.2500	1.0100	1.0100	-12.931%	1,842	14,997	-27.723%
2026-09-10	1.1200	1.1900	1.0700	1.1600	-10.769%	1,189	14,285	-37.069%
2026-09-09	1.4500	1.4500	1.2000	1.3000	-11.565%	486	14,224	-43.846%
2026-09-08	1.5200	1.5200	1.3800	1.4700	-2.649%	146	14,097	-50.340%
2026-09-04	1.5600	1.5700	1.4900	1.5100	+2.721%	253	14,142	-51.656%
2026-09-03	1.5500	1.5700	1.4700	1.4700	+4.255%	160	14,142	-50.340%
2026-09-02	1.4800	1.4800	1.4100	1.4100	-2.083%	171	14,219	-48.227%
2026-09-01	1.4800	1.5400	1.4400	1.4400	-5.263%	100	14,177	-49.306%
2026-08-31	1.5300	1.5300	1.4300	1.5200	-8.434%	680	14,119	-51.974%
2026-08-28	1.8400	2.0400	1.6200	1.6600	-11.702%	846	14,075	-56.024%
2026-08-27	1.9000	1.9600	1.8400	1.8800	-2.591%	1,137	14,103	-61.170%
2026-08-26	1.9700	1.9800	1.9000	1.9300	-4.926%	189	14,324	-62.176%
2026-08-25	1.8500	2.0400	1.8500	2.0300	+23.780%	209	14,349	-64.039%
2026-08-24	1.6500	1.7500	1.6300	1.6400	+13.103%	679	14,344	-55.488%
2026-08-21	1.5100	1.5300	1.4400	1.4500	-9.938%	193	14,162	-49.655%
2026-08-20	1.5600	1.7000	1.5400	1.6100	-11.538%	82	14,090	-54.658%
2026-08-19	1.7300	1.8200	1.6800	1.8200	+34.815%	745	14,097	-59.890%
2026-08-18	1.2300	1.3500	1.2300	1.3500	+8.000%	944	13,997	-45.926%
2026-08-17	1.3300	1.3300	1.2400	1.2500	-13.194%	104	13,778	-41.600%
2026-08-14	1.4700	1.5000	1.4400	1.4400	-13.772%	340	13,776	-49.306%
2026-08-13	1.6600	1.7700	1.6200	1.6700	+9.150%	114	13,829	-56.287%
2026-08-12	1.5800	1.6100	1.5300	1.5300	-3.165%	27	13,738	-52.288%
2026-08-11	1.6300	1.6800	1.5800	1.5800	+0.637%	609	13,770	-53.797%
2026-08-10	1.6700	1.6700	1.5500	1.5700	-10.286%	66	13,907	-53.503%
2026-08-07	1.7800	1.7800	1.7400	1.7500	-3.315%	212	13,874	-58.286%
2026-08-06	1.8000	1.8200	1.7900	1.8100	-10.837%	114	14,035	-59.669%
2026-08-05	2.0200	2.0400	1.9900	2.0300	+4.639%	231	14,035	-64.039%
2026-08-04	1.9300	1.9600	1.8900	1.9400	+7.182%	1,087	14,051	-62.371%
2026-08-03	1.8300	1.8300	1.7700	1.8100	+7.101%	35	14,170	-59.669%
2026-07-31	1.7600	1.7600	1.5800	1.6900	-10.582%	921	14,172	-56.805%
2026-07-30	1.9000	1.9100	1.8400	1.8900	+4.420%	235	14,177	-61.376%
2026-07-29	2.3400	2.3900	1.8100	1.8100	-25.207%	1,044	14,233	-59.669%
2026-07-28	2.2900	2.4700	2.2900	2.4200	+4.762%	37	13,726	-69.835%
2026-07-27	2.3000	2.3100	2.2600	2.3100	+7.944%	212	13,717	-68.398%
2026-07-24	2.1600	2.2500	2.1100	2.1400	0.000%	140	13,689	-65.888%
2026-07-23	2.1200	2.1600	2.0000	2.1400	-0.465%	198	13,616	-65.888%
2026-07-22	2.2500	2.2800	2.1500	2.1500	-5.286%	2,221	13,615	-66.047%
2026-07-21	2.2600	2.2700	2.1500	2.2700	-1.304%	297	11,736	-67.841%
2026-07-20	2.5400	2.5400	2.2900	2.3000	-14.815%	1,352	11,558	-68.261%
2026-07-17	2.7000	2.7800	2.7000	2.7000	+8.871%	120	10,942	-72.963%
2026-07-16	2.3800	2.4800	2.3400	2.4800	-2.362%	1,464	10,952	-70.565%
2026-07-15	2.5100	2.6200	2.5000	2.5400	-1.931%	471	9,725	-71.260%
2026-07-14	2.6000	2.7200	2.5200	2.5900	+1.969%	237	9,586	-71.815%
2026-07-13	2.6400	2.6400	2.5000	2.5400	-6.618%	3,362	9,578	-71.260%
2026-07-10	2.7300	2.8300	2.6500	2.7200	-4.895%	225	7,023	-73.162%
2026-07-09	2.7000	2.8700	2.7000	2.8600	+4.380%	71	6,819	-74.476%
2026-07-08	2.8100	2.8100	2.6400	2.7400	-5.517%	623	7,241	-73.358%
2026-07-07	2.9400	2.9400	2.9000	2.9000	-10.769%	11	6,805	-74.828%
2026-07-06	3.2500	3.2500	3.2500	3.2500	-2.985%	1	6,800	-77.538%
2026-07-02	3.3500	3.3500	3.3500	3.3500	-7.459%	1	6,800	-78.209%
2026-07-01	3.5000	3.6200	3.5000	3.6200	-20.614%	26	6,800	-79.834%
2026-06-29	4.5600	4.5600	4.5600	4.5600	+4.110%	10	6,802	-83.991%
2026-06-26	4.3000	4.3800	4.3000	4.3800	-2.667%	4	6,802	-83.333%
2026-06-25	4.8000	4.9000	4.5000	4.5000	-4.255%	42	6,806	-83.778%
2026-06-24	4.6000	4.7000	4.5500	4.7000	+20.513%	30	6,800	-84.468%
2026-06-23	3.9000	3.9000	3.9000	3.9000	+4.000%	1	6,812	-81.282%
2026-06-22	3.9000	3.9000	3.7500	3.7500	-14.384%	11	6,812	-80.533%
2026-06-18	4.6500	4.6500	4.3000	4.3800	+8.148%	1,105	4,440	-83.333%
2026-06-17	4.1000	4.1000	4.0000	4.0500	-1.220%	3,279	4,440	-81.975%
2026-06-16	3.8500	4.1000	3.8500	4.1000	+7.330%	1,168	4,440	-82.195%
2026-06-15	4.0000	4.0000	3.8200	3.8200	+2.413%	7	5,159	-80.890%
2026-06-11	3.6000	3.7300	3.6000	3.7300	+9.064%	65	5,159	-80.429%
2026-06-10	3.4300	3.4300	3.4200	3.4200	-4.469%	10	5,161	-78.655%
2026-06-09	3.4000	3.5800	3.4000	3.5800	+6.548%	6	5,164	-79.609%
2026-06-08	3.5000	3.5000	3.3600	3.3600	-7.692%	13	5,164	-78.274%
2026-06-05	3.5500	3.6400	3.5500	3.6400	-4.211%	3	5,162	-79.945%
2026-06-04	3.7800	3.8000	3.7800	3.8000	+3.261%	6	5,162	-80.789%
2026-06-03	3.6800	3.6800	3.6800	3.6800	-5.641%	1	5,162	-80.163%
2026-06-02	3.8700	3.9000	3.8700	3.9000	+5.405%	7	5,162	-81.282%
2026-05-29	3.7500	3.8000	3.7000	3.7000	-3.896%	136	5,162	-80.270%
2026-05-28	3.7500	3.8500	3.7500	3.8500	+6.944%	203	5,198	-81.039%
2026-05-27	3.5900	3.6000	3.5500	3.6000	+1.983%	37	5,162	-79.722%
2026-05-26	3.6800	3.7000	3.5000	3.5300	+5.689%	22	5,162	-79.320%
2026-05-22	3.4100	3.4100	3.2500	3.3400	+3.086%	263	5,162	-78.144%
2026-05-21	3.0500	3.2700	3.0000	3.2400	-0.308%	256	5,053	-77.469%
2026-05-20	2.9400	3.2500	2.8500	3.2500	+13.240%	1,775	5,053	-77.538%
2026-05-19	2.8200	2.8900	2.7600	2.8700	-6.209%	1,322	4,024	-74.564%
2026-05-18	3.0400	3.1500	2.9500	3.0600	+0.328%	601	4,024	-76.144%
2026-05-15	3.1000	3.1900	3.0000	3.0500	-18.667%	2,916	4,024	-76.066%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+8.696%	101	832	-80.533%
2026-05-13	3.5500	3.5500	3.4500	3.4500	-4.959%	21	730	-78.841%
2026-05-12	3.7500	3.7500	3.6100	3.6300	-16.743%	6	730	-79.890%
2026-05-08	4.3600	4.3600	4.3600	4.3600	-0.909%	1	730	-83.257%
2026-05-06	4.4000	4.4000	4.4000	4.4000	+10.000%	10	733	-83.409%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+4.712%	5	743	-81.750%
2026-05-04	4.0000	4.0000	3.7500	3.8200	-9.048%	77	738	-80.890%
2026-05-01	4.2000	4.2000	4.1500	4.2000	+2.941%	181	556	-82.619%
2026-04-30	4.1000	4.1000	4.0800	4.0800	-0.488%	33	556	-82.108%
2026-04-29	4.0000	4.1000	4.0000	4.1000	-3.529%	5	525	-82.195%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-15.000%	3	526	-82.824%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+8.696%	3	526	-85.400%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-5.350%	1	526	-84.130%
2026-04-15	4.8600	4.8600	4.8600	4.8600	-5.078%	1	525	-84.979%
2026-04-14	5.1200	5.1200	5.1200	5.1200	+8.245%	3	524	-85.742%
2026-04-13	4.7300	4.7300	4.7300	4.7300	-0.421%	22	524	-84.567%
2026-04-10	4.7500	4.7500	4.7500	4.7500	-12.037%	2	524	-84.632%
2026-04-08	5.5000	5.5000	5.4000	5.4000	+6.509%	10	529	-86.481%
2026-04-07	5.0700	5.0700	5.0700	5.0700	-1.744%	2	526	-85.602%
2026-04-06	5.1600	5.1600	5.1600	5.1600	-4.444%	10	524	-85.853%
2026-03-31	5.5800	5.5800	5.4000	5.4000	+0.186%	26	524	-86.481%
2026-03-30	5.3900	5.3900	5.3900	5.3900	+12.292%	2	521	-86.456%
2026-03-27	4.8800	5.0300	4.8000	4.8000	-6.796%	9	519	-84.792%
2026-03-26	5.4000	5.4000	5.1500	5.1500	-6.022%	7	523	-85.825%
2026-03-25	5.6000	5.6000	5.4800	5.4800	+7.241%	4	523	-86.679%
2026-03-24	4.9500	5.1500	4.9000	5.1100	-1.351%	23	520	-85.714%
2026-03-23	5.4200	5.4200	5.1800	5.1800	+1.569%	7	519	-85.907%
2026-03-20	5.2500	5.2500	5.1000	5.1000	-8.602%	2	517	-85.686%
2026-03-18	5.5300	5.5800	5.5300	5.5800	+0.904%	2	518	-86.918%
2026-03-13	5.5000	5.5300	5.5000	5.5300	-2.982%	2	517	-86.799%
2026-03-11	5.8500	5.8500	5.7000	5.7000	-10.236%	3	516	-87.193%
2026-03-10	6.3500	6.3500	6.3500	6.3500	-6.618%	1	514	-88.504%
2026-03-09	6.8000	6.8000	6.8000	6.8000	+3.817%	2	514	-89.265%
2026-03-05	6.5500	6.5500	6.5500	6.5500	-5.072%	1	520	-88.855%
2026-03-04	6.9000	6.9000	6.9000	6.9000	-3.497%	5	520	-89.420%
2026-03-03	7.1500	7.1500	7.1500	7.1500	-3.639%	5	515	-89.790%
2026-03-02	7.4200	7.4200	7.4200	7.4200	-6.431%	5	510	-90.162%
2026-02-27	7.7800	7.9300	7.7700	7.9300	+9.078%	7	509	-90.794%
2026-02-25	7.2000	7.2700	7.2000	7.2700	+4.604%	20	509	-89.959%
2026-02-20	6.9500	6.9500	6.9500	6.9500	-2.388%	10	509	-89.496%
2026-02-19	7.1200	7.1200	7.1200	7.1200	-2.466%	1	509	-89.747%
2026-02-18	7.4400	7.4400	7.3000	7.3000	-3.183%	12	509	-90.000%
2026-02-17	7.6000	7.6500	7.5000	7.5400	+1.892%	87	500	-90.318%
2026-02-13	7.4000	7.4000	7.4000	7.4000	+4.225%	1	520	-90.135%
2026-02-12	6.5000	7.1100	6.5000	7.1000	+15.447%	399	520	-89.718%
2026-02-11	6.3500	6.3500	6.1500	6.1500	+6.034%	330	626	-88.130%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-0.855%	3	418	-87.414%
2026-02-06	5.8600	5.8600	5.8500	5.8500	-0.510%	5	415	-87.521%
2026-02-05	5.8100	5.9000	5.8100	5.8800	+9.091%	22	410	-87.585%
2026-02-02	5.4000	5.5000	5.3700	5.3900	-5.439%	51	389	-86.456%
2026-01-30	5.6500	5.7900	5.6500	5.7000	+1.243%	93	339	-87.193%
2026-01-28	5.6800	5.7400	5.6000	5.6300	-9.631%	168	249	-87.034%
2026-01-26	6.2500	6.3000	6.1500	6.2300	+7.414%	44	96	-88.283%
2026-01-23	5.7800	5.8600	5.7800	5.8000	+3.020%	17	83	-87.414%
2026-01-22	5.6300	5.6300	5.6300	5.6300	+0.536%	3	68	-87.034%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+4.283%	1	65	-86.964%
2026-01-20	5.4500	5.4500	5.3700	5.3700	-14.762%	37	66	-86.406%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+6.780%	1	39	-88.413%
2026-01-13	5.9500	5.9500	5.9000	5.9000	-3.120%	6	40	-87.627%
2026-01-12	6.0900	6.0900	6.0900	6.0900	+1.500%	1	34	-88.013%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-4.000%	8	33	-87.833%
2026-01-07	6.2500	6.2500	6.2500	6.2500	-4.580%	10	25	-88.320%
2025-12-26	6.5500	6.5500	6.5500	6.5500	0.000%	15	15	-88.855%