Dark

TLT20270115C87
TLT Jan 15 2027 87.00 Call (TLT270115C00087000)
option OPRA

EOD

Sep 24, 2026

0.3400-5.556%(-0.0200)385

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3800	0.3800	0.3300	0.3400	-5.556%	385	33,619	0.000%
2026-09-23	0.4400	0.4400	0.3600	0.3600	-23.404%	325	33,604	-5.556%
2026-09-22	0.5000	0.5000	0.4700	0.4700	-6.000%	135	33,346	-27.660%
2026-09-21	0.4900	0.5000	0.4800	0.5000	+8.696%	186	33,235	-32.000%
2026-09-18	0.4900	0.4900	0.4400	0.4600	-6.122%	9	33,087	-26.087%
2026-09-17	0.5200	0.5200	0.4800	0.4900	+2.083%	1,283	33,113	-30.612%
2026-09-16	0.5900	0.6000	0.4800	0.4800	-18.644%	5,030	34,246	-29.167%
2026-09-15	0.5000	0.5900	0.4800	0.5900	+11.321%	418	35,593	-42.373%
2026-09-14	0.4600	0.5900	0.4500	0.5300	+20.455%	2,140	35,540	-35.849%
2026-09-11	0.5200	0.5400	0.4300	0.4400	-12.000%	517	34,696	-22.727%
2026-09-10	0.5300	0.5300	0.4900	0.5000	-16.667%	147	34,846	-32.000%
2026-09-09	0.7100	0.7100	0.6000	0.6000	-15.493%	432	34,718	-43.333%
2026-09-08	0.7300	0.7300	0.6800	0.7100	-1.389%	5,176	34,432	-52.113%
2026-09-04	0.7700	0.7700	0.7200	0.7200	0.000%	90	32,289	-52.778%
2026-09-03	0.7500	0.7600	0.6900	0.7200	+2.857%	228	32,289	-52.778%
2026-09-02	0.7000	0.7100	0.7000	0.7000	-4.110%	17	32,230	-51.429%
2026-09-01	0.7500	0.7700	0.7100	0.7300	-2.667%	5,095	36,909	-53.425%
2026-08-31	0.7400	0.7600	0.7100	0.7500	-9.639%	1,860	37,171	-54.667%
2026-08-28	1.0000	1.0500	0.8300	0.8300	-17.000%	72	36,230	-59.036%
2026-08-27	1.0000	1.0300	1.0000	1.0000	-6.542%	1,048	36,244	-66.000%
2026-08-26	1.0200	1.0700	1.0200	1.0700	+0.943%	60	35,438	-68.224%
2026-08-25	0.9000	1.0600	0.8900	1.0600	+30.864%	373	35,439	-67.925%
2026-08-24	0.8000	0.8800	0.7900	0.8100	+14.085%	478	35,276	-58.025%
2026-08-21	0.7300	0.7300	0.7100	0.7100	-6.579%	60	35,170	-52.113%
2026-08-20	0.7400	0.7900	0.7300	0.7600	-12.644%	182	35,216	-55.263%
2026-08-19	0.8400	0.8700	0.7900	0.8700	+35.938%	357	35,220	-60.920%
2026-08-18	0.5600	0.6400	0.5600	0.6400	+10.345%	179	36,879	-46.875%
2026-08-17	0.6300	0.6300	0.5700	0.5800	-13.433%	5,824	36,838	-41.379%
2026-08-14	0.6900	0.6900	0.6700	0.6700	-14.103%	6	32,584	-49.254%
2026-08-13	0.7800	0.8600	0.7700	0.7800	+5.405%	47	32,580	-56.410%
2026-08-12	0.7600	0.7600	0.7200	0.7400	-6.329%	17	32,581	-54.054%
2026-08-11	0.7600	0.7900	0.7600	0.7900	+6.757%	23	32,626	-56.962%
2026-08-10	0.8000	0.8000	0.7400	0.7400	-15.909%	408	32,623	-54.054%
2026-08-07	0.8900	0.8900	0.8300	0.8800	-1.124%	92	32,553	-61.364%
2026-08-06	0.9800	0.9800	0.8900	0.8900	-14.423%	157	32,494	-61.798%
2026-08-05	1.0400	1.0400	1.0000	1.0400	+8.333%	173	32,510	-67.308%
2026-08-04	0.9900	0.9900	0.9500	0.9600	+3.226%	17	32,362	-64.583%
2026-08-03	0.8600	0.9400	0.8600	0.9300	+6.897%	31	32,351	-63.441%
2026-07-31	0.8900	0.8900	0.7900	0.8700	-7.447%	185	32,369	-60.920%
2026-07-30	0.9500	0.9800	0.9300	0.9400	-3.093%	417	32,282	-63.830%
2026-07-29	1.2300	1.2300	0.9700	0.9700	-23.622%	127	32,402	-64.948%
2026-07-28	1.2100	1.2800	1.2100	1.2700	+4.959%	35	32,529	-73.228%
2026-07-27	1.2400	1.2500	1.1800	1.2100	+0.833%	520	32,519	-71.901%
2026-07-24	1.2300	1.2300	1.1900	1.2000	+1.695%	2,081	32,190	-71.667%
2026-07-23	1.0900	1.1800	1.0400	1.1800	+1.724%	5,064	31,677	-71.186%
2026-07-22	1.1800	1.2100	1.1600	1.1600	0.000%	92	26,663	-70.690%
2026-07-21	1.1600	1.1700	1.1400	1.1600	-4.132%	44	26,716	-70.690%
2026-07-20	1.3300	1.3300	1.2000	1.2100	-14.184%	1,878	26,749	-71.901%
2026-07-17	1.4700	1.4900	1.4100	1.4100	+8.462%	49	26,866	-75.887%
2026-07-16	1.2300	1.3000	1.2300	1.3000	-2.256%	602	26,868	-73.846%
2026-07-15	1.3600	1.3600	1.3300	1.3300	-3.623%	82	26,579	-74.436%
2026-07-14	1.4100	1.4100	1.3500	1.3800	0.000%	49	26,551	-75.362%
2026-07-13	1.3700	1.3900	1.3600	1.3800	-6.122%	11	26,508	-75.362%
2026-07-10	1.4900	1.4900	1.4400	1.4700	-5.161%	55	26,503	-76.871%
2026-07-09	1.4400	1.5500	1.4400	1.5500	+4.730%	57	26,507	-78.065%
2026-07-08	1.5000	1.5000	1.4200	1.4800	-3.268%	49	26,513	-77.027%
2026-07-07	1.7300	1.7300	1.5300	1.5300	-16.393%	4,022	26,664	-77.778%
2026-07-06	1.7900	1.8300	1.7900	1.8300	-1.613%	82	27,188	-81.421%
2026-07-02	1.8900	1.9500	1.8500	1.8600	-5.584%	1,076	26,384	-81.720%
2026-07-01	1.9800	2.0900	1.9700	1.9700	-10.860%	351	26,384	-82.741%
2026-06-30	2.5700	2.5700	2.2100	2.2100	-18.450%	3,103	26,334	-84.615%
2026-06-29	2.6900	2.7300	2.6800	2.7100	+1.498%	54	24,163	-87.454%
2026-06-26	2.6500	2.6700	2.6500	2.6700	-2.198%	20	24,164	-87.266%
2026-06-25	2.9500	3.0000	2.7300	2.7300	-3.191%	91	24,165	-87.546%
2026-06-24	2.7200	2.8600	2.7200	2.8200	+21.552%	486	24,129	-87.943%
2026-06-23	2.3600	2.3700	2.3100	2.3200	+5.455%	1,426	24,412	-85.345%
2026-06-22	2.2800	2.2800	2.2000	2.2000	-14.063%	13	23,444	-84.545%
2026-06-18	2.8200	2.8500	2.5600	2.5600	+4.065%	77	23,264	-86.719%
2026-06-17	2.4800	2.4800	2.3300	2.4600	+2.500%	438	23,264	-86.179%
2026-06-16	2.3100	2.4700	2.3100	2.4000	+7.623%	434	23,264	-85.833%
2026-06-15	2.3300	2.3800	2.2300	2.2300	-3.043%	93	22,853	-84.753%
2026-06-12	2.1800	2.3000	2.1800	2.3000	-5.738%	6	22,853	-85.217%
2026-06-11	2.1400	2.4400	2.0500	2.4400	+20.792%	188	22,853	-86.066%
2026-06-10	2.1200	2.1500	2.0200	2.0200	-6.047%	1,024	22,980	-83.168%
2026-06-09	2.1000	2.1500	2.0500	2.1500	+4.369%	310	23,163	-84.186%
2026-06-08	2.1300	2.1300	2.0300	2.0600	-5.069%	115	23,161	-83.495%
2026-06-05	2.0200	2.1700	2.0200	2.1700	-3.556%	211	23,130	-84.332%
2026-06-04	2.3400	2.3400	2.2500	2.2500	+0.897%	55	23,019	-84.889%
2026-06-03	2.2100	2.2800	2.1700	2.2300	-4.701%	423	23,018	-84.753%
2026-06-02	2.4400	2.4500	2.3300	2.3400	+3.084%	54	23,126	-85.470%
2026-06-01	2.1200	2.2900	2.0700	2.2700	-1.304%	373	23,144	-85.022%
2026-05-29	2.3100	2.3500	2.2500	2.3000	-0.862%	196	23,100	-85.217%
2026-05-28	2.2500	2.3600	2.2500	2.3200	+4.977%	346	23,084	-85.345%
2026-05-27	2.2800	2.2800	2.1700	2.2100	+0.455%	48	23,066	-84.615%
2026-05-26	2.3100	2.3200	2.1600	2.2000	+4.762%	237	23,703	-84.545%
2026-05-22	2.0100	2.1000	1.9900	2.1000	+2.439%	5,007	23,870	-83.810%
2026-05-21	1.8600	2.0500	1.8300	2.0500	+2.500%	131	18,869	-83.415%
2026-05-20	1.7500	2.0500	1.7500	2.0000	+14.943%	704	18,869	-83.000%
2026-05-19	1.7100	1.7700	1.6500	1.7400	-3.867%	458	19,044	-80.460%
2026-05-18	1.8400	1.8900	1.8000	1.8100	-1.630%	46	19,044	-81.215%
2026-05-15	1.8600	1.9100	1.8400	1.8400	-20.346%	480	19,044	-81.522%
2026-05-14	2.3300	2.3300	2.2500	2.3100	+10.000%	8	18,535	-85.281%
2026-05-13	2.1400	2.1600	2.1000	2.1000	-1.869%	166	18,536	-83.810%
2026-05-12	2.2500	2.2900	2.1300	2.1400	-11.934%	203	18,536	-84.112%
2026-05-11	2.5500	2.5500	2.4300	2.4300	-8.989%	266	18,536	-86.008%
2026-05-08	2.7900	2.8100	2.6700	2.6700	+2.299%	37	18,404	-87.266%
2026-05-07	2.8100	2.8100	2.6100	2.6100	-7.774%	24	18,410	-86.973%
2026-05-06	2.8500	2.8800	2.8300	2.8300	+8.429%	268	18,410	-87.986%
2026-05-05	2.4400	2.6200	2.4400	2.6100	+6.967%	48	18,451	-86.973%
2026-05-04	2.4800	2.4900	2.3100	2.4400	-8.271%	282	18,456	-86.066%
2026-05-01	2.5200	2.7400	2.5200	2.6600	+9.465%	13	18,558	-87.218%
2026-04-30	2.5500	2.5800	2.4300	2.4300	-3.187%	186	18,558	-86.008%
2026-04-29	2.6500	2.6600	2.5100	2.5100	-13.448%	3,443	18,525	-86.454%
2026-04-28	2.7200	2.9000	2.7000	2.9000	+2.113%	48	18,298	-88.276%
2026-04-27	2.9000	2.9100	2.8000	2.8400	-8.387%	391	18,302	-88.028%
2026-04-24	2.9000	3.1000	2.9000	3.1000	+3.333%	1,133	18,099	-89.032%
2026-04-23	3.1500	3.2300	2.9900	3.0000	-6.832%	185	18,898	-88.667%
2026-04-22	3.2500	3.3500	3.1500	3.2200	+2.222%	22	18,930	-89.441%
2026-04-21	3.1500	3.2500	3.1500	3.1500	-4.834%	9	18,928	-89.206%
2026-04-20	3.2000	3.3100	3.2000	3.3100	-1.194%	46	18,928	-89.728%
2026-04-17	3.2800	3.4000	3.2500	3.3500	+9.836%	268	18,902	-89.851%
2026-04-16	3.2500	3.2500	2.9400	3.0500	-4.688%	148	19,066	-88.852%
2026-04-15	3.4000	3.4000	3.1900	3.2000	-7.246%	517	19,054	-89.375%
2026-04-14	3.4000	3.4500	3.3300	3.4500	+4.545%	62	18,622	-90.145%
2026-04-13	3.1000	3.3000	3.1000	3.3000	+1.538%	77	18,620	-89.697%
2026-04-10	3.1800	3.2500	3.1500	3.2500	-2.985%	72	18,642	-89.538%
2026-04-09	3.3100	3.5800	3.3000	3.3500	-4.286%	213	18,638	-89.851%
2026-04-08	3.7900	3.7900	3.5000	3.5000	-1.685%	41	18,525	-90.286%
2026-04-07	3.4500	3.5600	3.3100	3.5600	-1.111%	20	18,555	-90.449%
2026-04-06	3.6200	3.6500	3.5000	3.6000	-2.703%	148	18,548	-90.556%
2026-04-02	3.4500	3.8000	3.4500	3.7000	+5.714%	5,169	13,822	-90.811%
2026-04-01	3.5900	3.7000	3.5000	3.5000	-4.110%	361	13,822	-90.286%
2026-03-31	3.8500	3.9200	3.6500	3.6500	-6.410%	76	13,487	-90.685%
2026-03-30	3.8300	3.9200	3.7000	3.9000	+14.706%	871	13,457	-91.282%
2026-03-27	3.4000	3.4500	3.3500	3.4000	-5.556%	19	12,941	-90.000%
2026-03-26	3.8500	3.8500	3.6000	3.6000	-8.861%	31	12,932	-90.556%
2026-03-25	3.9500	3.9900	3.9000	3.9500	+6.757%	92	12,955	-91.392%
2026-03-24	3.4500	3.7000	3.4500	3.7000	-1.333%	133	12,936	-90.811%
2026-03-23	3.6500	3.8500	3.6500	3.7500	+1.351%	38	12,858	-90.933%
2026-03-20	3.7300	3.7500	3.6000	3.7000	-10.843%	128	12,848	-90.811%
2026-03-19	4.0000	4.3300	4.0000	4.1500	+4.534%	1,326	12,783	-91.807%
2026-03-18	4.1000	4.1500	3.9000	3.9700	-5.476%	42	13,504	-91.436%
2026-03-17	4.2000	4.2300	4.1000	4.2000	+0.719%	231	13,482	-91.905%
2026-03-16	4.2000	4.2000	4.1500	4.1700	+5.838%	11	13,401	-91.847%
2026-03-13	4.1400	4.1400	3.8800	3.9400	-7.294%	1,259	13,399	-91.371%
2026-03-12	4.1500	4.3000	4.1400	4.2500	+2.410%	423	12,431	-92.000%
2026-03-11	4.2300	5.1300	4.0200	4.1500	-8.791%	2,174	12,396	-91.807%
2026-03-10	4.7700	4.8100	4.5500	4.5500	-9.000%	514	10,537	-92.527%
2026-03-09	4.6500	5.0000	4.6500	5.0000	+6.838%	36	10,411	-93.200%
2026-03-06	4.5000	4.9300	4.4500	4.6800	-1.681%	465	10,471	-92.735%
2026-03-05	4.7000	4.8400	4.6300	4.7600	-3.448%	4,289	10,362	-92.857%
2026-03-04	5.0000	5.1500	4.9200	4.9300	-6.095%	2,400	6,669	-93.103%
2026-03-03	5.0000	5.2800	4.9100	5.2500	-0.568%	456	7,341	-93.524%
2026-03-02	5.5500	5.5500	5.1900	5.2800	-9.898%	564	7,237	-93.561%
2026-02-27	5.7500	5.8600	5.7500	5.8600	+7.721%	64	7,779	-94.198%
2026-02-26	5.4400	5.4400	5.4400	5.4400	+3.226%	21	7,823	-93.750%
2026-02-25	5.2900	5.3600	5.2100	5.2700	-1.311%	107	7,719	-93.548%
2026-02-24	5.4000	5.4000	5.3400	5.3400	-0.187%	304	7,719	-93.633%
2026-02-23	5.2000	5.3500	5.2000	5.3500	+4.902%	15	7,417	-93.645%
2026-02-20	5.0000	5.1000	4.9900	5.1000	-5.556%	88	7,422	-93.333%
2026-02-19	5.2900	5.4000	5.2900	5.4000	+0.935%	176	7,500	-93.704%
2026-02-18	5.4800	5.5400	5.3500	5.3500	-3.604%	39	7,344	-93.645%
2026-02-17	5.6000	5.6100	5.5500	5.5500	+0.543%	340	7,309	-93.874%
2026-02-13	5.5400	5.6000	5.4500	5.5200	+3.178%	46	7,597	-93.841%
2026-02-12	4.8500	5.3500	4.8000	5.3500	+21.041%	37	7,597	-93.645%
2026-02-11	4.5200	4.6800	4.4200	4.4200	-7.917%	81	7,610	-92.308%
2026-02-10	4.5500	4.8000	4.5500	4.8000	+14.286%	82	7,615	-92.917%
2026-02-09	4.1500	4.2900	4.0500	4.2000	-2.326%	133	7,543	-91.905%
2026-02-06	4.1600	4.3000	4.1500	4.3000	0.000%	57	7,457	-92.093%
2026-02-05	3.9400	4.4000	3.9400	4.3000	+13.158%	330	7,423	-92.093%
2026-02-04	3.7900	3.8100	3.7000	3.8000	-1.299%	36	7,397	-91.053%
2026-02-03	3.7500	3.8500	3.6500	3.8500	+2.941%	1,253	7,363	-91.169%
2026-02-02	3.9900	3.9900	3.7300	3.7400	-6.500%	264	6,121	-90.909%
2026-01-30	4.0000	4.0500	3.9700	4.0000	-4.762%	19	5,895	-91.500%
2026-01-29	3.9600	4.2000	3.9600	4.2000	+1.205%	45	5,884	-91.905%
2026-01-28	4.1000	4.1500	4.0500	4.1500	-3.712%	14	5,843	-91.807%
2026-01-27	4.3400	4.3400	4.3100	4.3100	-4.009%	42	5,830	-92.111%
2026-01-26	4.4900	4.6000	4.4500	4.4900	+5.647%	17	5,861	-92.428%
2026-01-23	4.1500	4.2500	4.1500	4.2500	+6.250%	21	5,851	-92.000%
2026-01-22	3.9000	4.0000	3.8800	4.0000	0.000%	7	5,872	-91.500%
2026-01-21	3.7500	4.0500	3.7500	4.0000	+5.263%	83	5,878	-91.500%
2026-01-20	3.9500	3.9500	3.7000	3.8000	-11.007%	5,274	5,820	-91.053%
2026-01-16	4.4000	4.4000	4.2700	4.2700	-6.565%	14	760	-92.037%
2026-01-15	4.6000	4.6600	4.5700	4.5700	0.000%	41	760	-92.560%
2026-01-14	4.5000	4.6200	4.4800	4.5700	+2.697%	46	759	-92.560%
2026-01-13	4.3800	4.4500	4.2500	4.4500	+4.706%	318	750	-92.360%
2026-01-12	4.1900	4.2800	4.1900	4.2500	-5.345%	118	439	-92.000%
2026-01-09	4.1000	4.4900	4.1000	4.4900	+7.160%	13	328	-92.428%
2026-01-08	4.2500	4.2500	4.1900	4.1900	-7.912%	96	319	-91.885%
2026-01-07	4.4500	4.5500	4.4000	4.5500	+9.639%	85	295	-92.527%
2026-01-06	4.1500	4.1600	4.0500	4.1500	-3.488%	15	262	-91.807%
2026-01-05	4.2600	4.3000	4.2000	4.3000	+3.614%	19	239	-92.093%
2026-01-02	4.2700	4.2700	4.1500	4.1500	-4.598%	57	239	-91.807%
2025-12-31	4.4000	4.4500	4.3000	4.3500	-5.435%	180	136	-92.184%
2025-12-30	4.4800	4.6000	4.4800	4.6000	-2.128%	34	136	-92.609%
2025-12-29	4.7000	4.7000	4.7000	4.7000	+5.618%	100	102	-92.766%
2025-12-26	4.4500	4.4500	4.4500	4.4500	0.000%	2	2	-92.360%