Dark

TLT20270115C86
TLT Jan 15 2027 86.00 Call (TLT270115C00086000)
option OPRA

EOD

Sep 24, 2026

0.4100-12.766%(-0.0600)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4800	0.4800	0.4100	0.4100	-12.766%	125	25,660	0.000%
2026-09-23	0.5200	0.5200	0.4500	0.4700	-20.339%	829	25,803	-12.766%
2026-09-22	0.6600	0.6600	0.5900	0.5900	-9.231%	21	25,954	-30.508%
2026-09-21	0.6400	0.6600	0.6400	0.6500	+12.069%	150	25,936	-36.923%
2026-09-18	0.6000	0.6000	0.5600	0.5800	-10.769%	1,005	25,890	-29.310%
2026-09-17	0.6700	0.6900	0.6300	0.6500	0.000%	1,775	25,898	-36.923%
2026-09-16	0.7300	0.7500	0.6400	0.6500	-8.451%	2,016	26,402	-36.923%
2026-09-15	0.6400	0.7100	0.6400	0.7100	+4.412%	103	25,748	-42.254%
2026-09-14	2.3000	2.3000	0.5900	0.6800	+17.241%	192	25,648	-39.706%
2026-09-11	0.7100	0.7100	0.5700	0.5800	-10.769%	1,735	25,722	-29.310%
2026-09-10	0.6600	0.6900	0.6400	0.6500	-19.753%	1,462	25,179	-36.923%
2026-09-09	0.9300	0.9300	0.7600	0.8100	-5.814%	430	24,139	-49.383%
2026-09-08	0.9500	0.9500	0.8500	0.8600	-4.444%	137	24,032	-52.326%
2026-09-04	0.9500	0.9800	0.9000	0.9000	-1.099%	123	23,940	-54.444%
2026-09-03	0.9900	0.9900	0.9100	0.9100	+1.111%	1,145	23,940	-54.945%
2026-09-02	0.9100	0.9400	0.8800	0.9000	+1.124%	2,724	23,026	-54.444%
2026-09-01	0.9500	1.0100	0.8900	0.8900	-3.261%	316	21,966	-53.933%
2026-08-31	0.9500	0.9600	0.8900	0.9200	-10.680%	2,479	21,732	-55.435%
2026-08-28	1.2100	1.3100	1.0300	1.0300	-15.574%	183	21,563	-60.194%
2026-08-27	1.2400	1.2900	1.2200	1.2200	-6.870%	116	21,542	-66.393%
2026-08-26	1.2600	1.3100	1.2200	1.3100	+1.550%	253	21,534	-68.702%
2026-08-25	1.1500	1.2900	1.1400	1.2900	+22.857%	15,530	21,474	-68.217%
2026-08-24	1.0100	1.1000	1.0100	1.0500	+15.385%	318	13,392	-60.952%
2026-08-21	0.9400	0.9500	0.8800	0.9100	-9.901%	935	13,363	-54.945%
2026-08-20	0.9700	1.0100	0.9500	1.0100	-8.182%	219	13,317	-59.406%
2026-08-19	1.0500	1.1100	1.0400	1.1000	+37.500%	492	13,429	-62.727%
2026-08-18	0.7400	0.8100	0.7400	0.8000	+5.263%	120	13,321	-48.750%
2026-08-17	0.7900	0.8000	0.7500	0.7600	-13.636%	794	13,234	-46.053%
2026-08-14	0.8900	0.9000	0.8600	0.8800	-12.000%	695	13,009	-53.409%
2026-08-13	1.0000	1.0200	0.9800	1.0000	+6.383%	101	13,137	-59.000%
2026-08-12	0.9800	0.9800	0.9400	0.9400	-5.051%	64	13,125	-56.383%
2026-08-11	1.0000	1.0100	0.9800	0.9900	+3.125%	34	13,114	-58.586%
2026-08-10	0.9800	1.0000	0.9500	0.9600	-14.286%	236	13,101	-57.292%
2026-08-07	1.1000	1.1200	1.0900	1.1200	0.000%	121	13,021	-63.393%
2026-08-06	1.2300	1.2300	1.1200	1.1200	-13.178%	95	13,020	-63.393%
2026-08-05	1.3100	1.3100	1.2600	1.2900	+4.032%	8	12,937	-68.217%
2026-08-04	1.2300	1.2400	1.2000	1.2400	+5.983%	275	12,935	-66.935%
2026-08-03	1.1300	1.1700	1.1000	1.1700	+5.405%	35	12,924	-64.957%
2026-07-31	1.0500	1.1100	1.0100	1.1100	-6.723%	102	12,891	-63.063%
2026-07-30	1.1600	1.2300	1.1600	1.1900	-1.653%	5,347	13,295	-65.546%
2026-07-29	1.4900	1.4900	1.1700	1.2100	-22.436%	5,650	11,460	-66.116%
2026-07-28	1.5300	1.5800	1.5100	1.5600	+3.311%	8,111	11,620	-73.718%
2026-07-27	1.5100	1.5200	1.4400	1.5100	+7.857%	212	11,707	-72.848%
2026-07-24	1.4800	1.5100	1.3900	1.4000	-1.408%	119	11,658	-70.714%
2026-07-23	1.3100	1.4200	1.3100	1.4200	-0.699%	107	11,617	-71.127%
2026-07-22	1.4500	1.5100	1.4300	1.4300	-4.667%	102	11,638	-71.329%
2026-07-21	1.4400	1.5000	1.4300	1.5000	0.000%	64	11,614	-72.667%
2026-07-20	1.5500	1.5500	1.5000	1.5000	-14.286%	52	11,609	-72.667%
2026-07-17	1.8000	1.8100	1.7500	1.7500	+11.465%	266	11,636	-76.571%
2026-07-16	1.5500	1.5700	1.5400	1.5700	-4.848%	148	11,613	-73.885%
2026-07-15	1.6500	1.7200	1.6500	1.6500	-2.941%	12	11,528	-75.152%
2026-07-13	1.7500	1.7500	1.7000	1.7000	-7.104%	7	11,517	-75.882%
2026-07-10	1.8100	1.8600	1.8100	1.8300	-4.188%	113	11,514	-77.596%
2026-07-09	1.8000	1.9100	1.8000	1.9100	+6.111%	18	11,484	-78.534%
2026-07-08	1.8200	1.8500	1.7500	1.8000	-8.163%	58	11,484	-77.222%
2026-07-07	2.1200	2.1200	1.9600	1.9600	-13.656%	82	11,479	-79.082%
2026-07-06	2.3000	2.3000	2.1900	2.2700	0.000%	27	11,482	-81.938%
2026-07-02	2.2900	2.3200	2.2700	2.2700	-6.584%	18	11,447	-81.938%
2026-07-01	2.5200	2.5300	2.4100	2.4300	-14.737%	2,729	11,447	-83.128%
2026-06-30	3.0100	3.0100	2.8500	2.8500	-12.577%	2	11,313	-85.614%
2026-06-29	3.2500	3.2600	3.2500	3.2600	+3.492%	65	11,313	-87.423%
2026-06-26	3.0600	3.2400	3.0600	3.1500	-2.477%	155	11,257	-86.984%
2026-06-25	3.5000	3.5500	3.2200	3.2300	-5.000%	42	11,246	-87.307%
2026-06-24	3.2500	3.4000	3.2500	3.4000	+23.636%	8	11,245	-87.941%
2026-06-23	2.7500	2.8500	2.7500	2.7500	+1.476%	99	11,253	-85.091%
2026-06-22	2.8100	2.8300	2.6800	2.7100	-12.013%	253	11,188	-84.871%
2026-06-18	3.3700	3.3700	3.0800	3.0800	+4.407%	46	11,067	-86.688%
2026-06-17	2.9200	2.9700	2.8600	2.9500	0.000%	52	11,067	-86.102%
2026-06-16	2.7600	2.9600	2.7600	2.9500	+10.075%	58	11,067	-86.102%
2026-06-15	2.8300	2.8800	2.6800	2.6800	-7.904%	150	11,045	-84.701%
2026-06-11	2.6000	2.9100	2.6000	2.9100	+19.262%	111	11,045	-85.911%
2026-06-10	2.5100	2.5400	2.4200	2.4400	-4.688%	118	11,002	-83.197%
2026-06-09	2.4700	2.5600	2.4700	2.5600	+4.065%	12	11,116	-83.984%
2026-06-08	2.6100	2.6400	2.4200	2.4600	-3.906%	218	11,113	-83.333%
2026-06-05	2.5200	2.6300	2.5200	2.5600	-5.882%	18	11,112	-83.984%
2026-06-04	2.7800	2.8000	2.7200	2.7200	+4.615%	49	11,104	-84.926%
2026-06-03	2.6900	2.7000	2.6000	2.6000	-5.455%	9,710	11,072	-84.231%
2026-06-02	2.8300	2.8300	2.7500	2.7500	+2.612%	12	1,654	-85.091%
2026-06-01	2.5100	2.7500	2.5100	2.6800	-1.471%	22	1,653	-84.701%
2026-05-29	2.7500	2.7900	2.7200	2.7200	-1.449%	24	1,647	-84.926%
2026-05-28	2.6400	2.7800	2.6400	2.7600	+7.393%	17	1,644	-85.145%
2026-05-27	2.6500	2.6500	2.5700	2.5700	-1.533%	5	1,643	-84.047%
2026-05-26	2.7300	2.7400	2.5900	2.6100	+4.819%	51	1,642	-84.291%
2026-05-22	2.3800	2.4900	2.3800	2.4900	+15.278%	26	1,629	-83.534%
2026-05-21	2.1600	2.1600	2.1600	2.1600	-6.897%	5	1,655	-81.019%
2026-05-20	2.0700	2.3200	2.0700	2.3200	+12.621%	192	1,655	-82.328%
2026-05-19	2.0200	2.1000	1.9800	2.0600	-4.186%	57	1,640	-80.097%
2026-05-18	2.2000	2.2000	2.1400	2.1500	-3.587%	35	1,640	-80.930%
2026-05-15	2.1900	2.2500	2.1700	2.2300	-17.407%	127	1,640	-81.614%
2026-05-14	2.7600	2.7600	2.7000	2.7000	+5.469%	37	1,540	-84.815%
2026-05-13	2.5700	2.5700	2.5100	2.5600	-1.916%	363	1,506	-83.984%
2026-05-12	2.6900	2.6900	2.5600	2.6100	-8.421%	253	1,506	-84.291%
2026-05-11	3.0500	3.0500	2.8500	2.8500	-9.236%	22	1,506	-85.614%
2026-05-08	3.2800	3.2800	3.1400	3.1400	+0.319%	4	1,612	-86.943%
2026-05-07	3.3200	3.3200	3.1300	3.1300	-5.438%	9	1,614	-86.901%
2026-05-06	3.3200	3.3200	3.3100	3.3100	+10.333%	9	1,648	-87.613%
2026-05-05	2.8900	3.0000	2.8900	3.0000	+4.895%	101	1,656	-86.333%
2026-05-04	2.9300	2.9400	2.7700	2.8600	-7.742%	439	1,606	-85.664%
2026-05-01	2.9800	3.2500	2.9800	3.1000	+2.990%	119	1,261	-86.774%
2026-04-30	2.9900	3.0500	2.9900	3.0100	+0.333%	104	1,261	-86.379%
2026-04-29	3.0500	3.1200	3.0000	3.0000	-5.363%	59	1,161	-86.333%
2026-04-28	3.1700	3.1700	3.1700	3.1700	-4.230%	4	1,210	-87.066%
2026-04-27	3.4000	3.4000	3.2700	3.3100	-5.429%	14	1,210	-87.613%
2026-04-24	3.5500	3.5700	3.5000	3.5000	-5.914%	31	1,207	-88.286%
2026-04-22	3.7000	3.7200	3.6900	3.7200	+2.762%	23	1,209	-88.978%
2026-04-21	3.6100	3.6200	3.6100	3.6200	-4.737%	8	1,192	-88.674%
2026-04-20	3.7300	3.8000	3.7300	3.8000	-1.299%	2	1,192	-89.211%
2026-04-17	3.8200	3.8500	3.8200	3.8500	+10.000%	2	1,190	-89.351%
2026-04-16	3.4500	3.5000	3.4500	3.5000	-6.667%	420	1,189	-88.286%
2026-04-15	3.8500	3.8500	3.7500	3.7500	-2.597%	5	1,215	-89.067%
2026-04-14	3.7000	3.8500	3.7000	3.8500	+4.905%	205	1,222	-89.351%
2026-04-13	3.6500	3.6700	3.6500	3.6700	+0.548%	2	1,200	-88.828%
2026-04-10	3.7500	3.7500	3.6500	3.6500	-10.319%	7	1,199	-88.767%
2026-04-09	3.8000	4.0700	3.7900	4.0700	+1.750%	4	1,196	-89.926%
2026-04-08	4.3500	4.3500	4.0000	4.0000	+5.820%	16	1,195	-89.750%
2026-04-07	3.7800	3.7800	3.7800	3.7800	-7.805%	20	1,191	-89.153%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,171	-90.000%
2026-04-01	4.1000	4.2100	4.0900	4.2000	0.000%	42	1,170	-90.238%
2026-03-31	4.3000	4.3000	4.2000	4.2000	-2.552%	99	1,140	-90.238%
2026-03-30	4.3500	4.4000	4.3000	4.3100	+11.948%	354	1,131	-90.487%
2026-03-27	4.0400	4.0400	3.8400	3.8500	-5.172%	309	1,159	-89.351%
2026-03-26	4.1500	4.1500	4.0600	4.0600	-9.375%	49	861	-89.901%
2026-03-25	4.4500	4.4800	4.4500	4.4800	+7.952%	61	875	-90.848%
2026-03-24	4.0600	4.1600	3.9500	4.1500	-2.810%	32	816	-90.120%
2026-03-23	4.2800	4.2800	4.0800	4.2700	+3.140%	25	801	-90.398%
2026-03-20	4.3000	4.3000	4.0500	4.1400	-11.915%	323	800	-90.097%
2026-03-19	4.6500	4.7000	4.6500	4.7000	+1.952%	154	698	-91.277%
2026-03-18	4.6600	4.6600	4.6000	4.6100	-1.915%	94	831	-91.106%
2026-03-16	4.7300	4.7300	4.7000	4.7000	+5.618%	16	897	-91.277%
2026-03-13	4.5500	4.5900	4.3000	4.4500	-5.720%	52	912	-90.787%
2026-03-12	4.7200	4.7200	4.7200	4.7200	+1.505%	26	882	-91.314%
2026-03-11	4.6500	4.6700	4.6000	4.6500	-8.824%	208	908	-91.183%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-4.673%	20	704	-91.961%
2026-03-06	5.0000	5.3500	5.0000	5.3500	-4.464%	11	746	-92.336%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-4.274%	3	737	-92.679%
2026-03-03	5.4900	5.8700	5.4900	5.8500	+1.739%	276	737	-92.991%
2026-03-02	5.7600	5.7600	5.7500	5.7500	-12.080%	20	681	-92.870%
2026-02-27	6.4500	6.5400	6.4500	6.5400	+11.795%	8	701	-93.731%
2026-02-25	5.8200	5.8500	5.8200	5.8500	+3.175%	11	694	-92.991%
2026-02-20	5.6700	5.6700	5.6700	5.6700	-5.025%	5	694	-92.769%
2026-02-19	5.8500	5.9700	5.8500	5.9700	-3.710%	345	699	-93.132%
2026-02-17	6.2100	6.2100	6.2000	6.2000	+3.333%	31	690	-93.387%
2026-02-13	6.0000	6.1700	6.0000	6.0000	+4.348%	27	728	-93.167%
2026-02-12	5.4500	5.7500	5.4500	5.7500	+15.000%	13	728	-92.870%
2026-02-11	5.0600	5.2000	5.0000	5.0000	-5.123%	8	726	-91.800%
2026-02-10	5.2300	5.3000	5.2000	5.2700	+13.090%	226	720	-92.220%
2026-02-09	4.6600	4.6600	4.6600	4.6600	0.000%	8	513	-91.202%
2026-02-06	4.7000	4.7000	4.6500	4.6600	-0.851%	20	521	-91.202%
2026-02-05	4.4900	4.7000	4.4000	4.7000	+10.588%	31	530	-91.277%
2026-02-04	4.3100	4.3100	4.2500	4.2500	-2.299%	75	503	-90.353%
2026-02-03	4.2000	4.3500	4.2000	4.3500	+1.163%	25	437	-90.575%
2026-02-02	4.2900	4.3600	4.2800	4.3000	-5.702%	43	414	-90.465%
2026-01-30	4.5600	4.5600	4.5600	4.5600	-5.000%	10	400	-91.009%
2026-01-29	4.7500	4.8000	4.7500	4.8000	+3.226%	20	400	-91.458%
2026-01-28	4.5500	4.6500	4.5500	4.6500	-0.641%	110	401	-91.183%
2026-01-27	4.9100	4.9100	4.6500	4.6800	-6.400%	30	291	-91.239%
2026-01-26	4.9800	5.0000	4.9800	5.0000	+13.636%	11	272	-91.800%
2026-01-22	4.4000	4.4000	4.4000	4.4000	-2.222%	1	261	-90.682%
2026-01-21	4.3500	4.5000	4.3200	4.5000	+4.651%	39	260	-90.889%
2026-01-20	4.1500	4.4200	4.1500	4.3000	-9.283%	258	236	-90.465%
2026-01-12	4.7000	4.8800	4.7000	4.7400	-4.242%	26	75	-91.350%
2026-01-09	4.9300	4.9500	4.9300	4.9500	+5.544%	16	52	-91.717%
2026-01-08	4.6900	4.6900	4.6900	4.6900	-6.200%	1	39	-91.258%
2026-01-07	5.0700	5.0700	5.0000	5.0000	+9.890%	3	38	-91.800%
2026-01-06	4.6000	4.6000	4.5500	4.5500	-3.191%	14	35	-90.989%
2026-01-02	4.7000	4.7000	4.7000	4.7000	-2.083%	1	23	-91.277%
2025-12-31	4.9000	4.9000	4.8000	4.8000	-4.000%	6	21	-91.458%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-0.794%	3	21	-91.800%
2025-12-26	4.9800	5.0400	4.9700	5.0400	0.000%	18	18	-91.865%