Dark

TLT20270219C100
TLT Feb 19 2027 100.00 Call (TLT270219C00100000)
option OPRA

EOD

Sep 24, 2026

0.08000.000%(0.0000)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0800	0.0800	0.0800	0.000%	100	18,840	0.000%
2026-09-23	0.0700	0.0800	0.0700	0.0800	-11.111%	10	18,740	0.000%
2026-09-22	0.0800	0.0900	0.0800	0.0900	+12.500%	7	18,737	-11.111%
2026-09-18	0.0800	0.0800	0.0800	0.0800	-11.111%	2	18,740	0.000%
2026-09-17	0.1000	0.1000	0.0900	0.0900	-18.182%	126	18,740	-11.111%
2026-09-16	0.1100	0.1100	0.1100	0.1100	+10.000%	27	18,688	-27.273%
2026-09-15	0.1100	0.1100	0.1000	0.1000	+11.111%	3,400	18,661	-20.000%
2026-09-14	0.0900	0.0900	0.0900	0.0900	+12.500%	1	19,502	-11.111%
2026-09-11	0.0800	0.0900	0.0800	0.0800	-11.111%	115	19,502	0.000%
2026-09-10	0.1000	0.1000	0.0800	0.0900	-18.182%	16	19,389	-11.111%
2026-09-09	0.1100	0.1100	0.1100	0.1100	-21.429%	10	19,381	-27.273%
2026-09-08	0.1400	0.1400	0.1400	0.1400	-6.667%	1	19,381	-42.857%
2026-09-04	0.1500	0.1500	0.1500	0.1500	0.000%	10	19,372	-46.667%
2026-09-03	0.1500	0.1500	0.1500	0.1500	+7.143%	2,550	19,372	-46.667%
2026-09-02	0.1400	0.1400	0.1400	0.1400	-6.667%	1	20,127	-42.857%
2026-08-28	0.1600	0.1600	0.1500	0.1500	-16.667%	426	20,126	-46.667%
2026-08-26	0.1800	0.1900	0.1800	0.1800	+5.882%	40	20,241	-55.556%
2026-08-25	0.1700	0.1700	0.1700	0.1700	+13.333%	2	20,222	-52.941%
2026-08-24	0.1500	0.1500	0.1500	0.1500	+15.385%	100	20,220	-46.667%
2026-08-20	0.1300	0.1300	0.1300	0.1300	+18.182%	1	20,220	-38.462%
2026-08-19	0.1200	0.1200	0.1100	0.1100	+22.222%	10	20,220	-27.273%
2026-08-17	0.0800	0.0900	0.0800	0.0900	0.000%	53	20,216	-11.111%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-18.182%	280	20,217	-11.111%
2026-08-13	0.1100	0.1100	0.1100	0.1100	+10.000%	20	20,262	-27.273%
2026-08-11	0.1200	0.1200	0.1000	0.1000	-9.091%	24	20,242	-20.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	-15.385%	1	20,242	-27.273%
2026-08-04	0.1300	0.1300	0.1300	0.1300	+8.333%	1	20,243	-38.462%
2026-07-31	0.1400	0.1400	0.1200	0.1200	-25.000%	4	20,244	-33.333%
2026-07-30	0.1700	0.1700	0.1600	0.1600	-30.435%	33	20,242	-50.000%
2026-07-27	0.2300	0.2300	0.2300	0.2300	+9.524%	1	20,210	-65.217%
2026-07-24	0.2100	0.2200	0.2000	0.2100	+10.526%	850	20,209	-61.905%
2026-07-23	0.2100	0.2100	0.1900	0.1900	-9.524%	10	20,311	-57.895%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-8.696%	800	20,311	-61.905%
2026-07-17	0.2300	0.2300	0.2300	0.2300	-28.125%	5	20,630	-65.217%
2026-06-23	0.3200	0.3200	0.3200	0.3200	0.000%	8	20,626	-75.000%
2026-06-15	0.3200	0.3200	0.3200	0.3200	-3.030%	1	20,633	-75.000%
2026-06-10	0.3300	0.3300	0.3300	0.3300	+3.125%	25	20,633	-75.758%
2026-06-09	0.3200	0.3200	0.3200	0.3200	+3.226%	2	20,658	-75.000%
2026-06-05	0.3000	0.3100	0.3000	0.3100	-6.061%	200	20,658	-74.194%
2026-06-04	0.3300	0.3300	0.3300	0.3300	-2.941%	2	20,532	-75.758%
2026-06-02	0.3700	0.3700	0.3400	0.3400	+3.030%	17	20,532	-76.471%
2026-05-29	0.3400	0.3400	0.3300	0.3300	-8.333%	2	20,529	-75.758%
2026-05-28	0.3600	0.3600	0.3600	0.3600	-2.703%	1	20,529	-77.778%
2026-05-26	0.3800	0.3800	0.3700	0.3700	+12.121%	2	20,529	-78.378%
2026-05-21	0.3300	0.3300	0.3300	0.3300	-2.941%	10	20,527	-75.758%
2026-05-20	0.3800	0.3800	0.3400	0.3400	+9.677%	10	20,527	-76.471%
2026-05-19	0.3200	0.3300	0.3100	0.3100	-6.061%	79	20,507	-74.194%
2026-05-18	0.3300	0.3300	0.3300	0.3300	-8.333%	2	20,507	-75.758%
2026-05-15	0.3600	0.3600	0.3600	0.3600	+2.857%	29	20,507	-77.778%
2026-05-13	0.3600	0.3600	0.3500	0.3500	-5.405%	175	20,461	-77.143%
2026-05-12	0.3700	0.3700	0.3600	0.3700	-7.500%	100	20,461	-78.378%
2026-05-11	0.4100	0.4100	0.4000	0.4000	-2.439%	88	20,461	-80.000%
2026-05-08	0.4300	0.4400	0.4100	0.4100	-8.889%	10	20,449	-80.488%
2026-05-07	0.4500	0.4500	0.4500	0.4500	+9.756%	60	20,454	-82.222%
2026-05-04	0.4100	0.4100	0.4100	0.4100	-2.381%	30	20,394	-80.488%
2026-05-01	0.4200	0.4200	0.4200	0.4200	-6.667%	250	20,364	-80.952%
2026-04-29	0.4500	0.4500	0.4500	0.4500	0.000%	10	20,364	-82.222%
2026-04-28	0.4500	0.4600	0.4500	0.4500	0.000%	720	20,354	-82.222%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-10.000%	10	20,215	-82.222%
2026-04-23	0.5000	0.5000	0.5000	0.5000	0.000%	25	20,215	-84.000%
2026-04-22	0.5200	0.5200	0.5000	0.5000	-1.961%	9	20,190	-84.000%
2026-04-21	0.5100	0.5100	0.5100	0.5100	-3.774%	50	20,163	-84.314%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-3.636%	1	20,163	-84.906%
2026-04-17	0.5300	0.5500	0.5300	0.5500	+5.769%	8	20,163	-85.455%
2026-04-15	0.5200	0.5200	0.5200	0.5200	-3.704%	20	20,165	-84.615%
2026-04-14	0.5400	0.5400	0.5400	0.5400	+3.846%	5	20,145	-85.185%
2026-04-10	0.5200	0.5200	0.5200	0.5200	-17.460%	2	20,140	-84.615%
2026-04-07	0.6300	0.6300	0.6300	0.6300	-3.077%	40	20,138	-87.302%
2026-04-06	0.6600	0.6600	0.6500	0.6500	+1.563%	2	20,098	-87.692%
2026-04-01	0.6800	0.6900	0.6400	0.6400	-12.329%	105	20,097	-87.500%
2026-03-31	0.8500	0.8500	0.7300	0.7300	-9.877%	345	20,002	-89.041%
2026-03-30	0.8300	0.8300	0.8100	0.8100	+12.500%	4	19,804	-90.123%
2026-03-27	0.7600	0.7700	0.7200	0.7200	-7.692%	27	19,804	-88.889%
2026-03-26	0.8000	0.8000	0.7800	0.7800	-8.235%	26	19,779	-89.744%
2026-03-25	0.8500	0.8500	0.8500	0.8500	+1.190%	1	19,765	-90.588%
2026-03-24	0.7900	0.8400	0.7900	0.8400	-3.448%	27	19,766	-90.476%
2026-03-20	0.9100	0.9200	0.8500	0.8700	-13.000%	587	19,743	-90.805%
2026-03-19	0.8900	1.0000	0.8900	1.0000	+11.111%	23	19,218	-92.000%
2026-03-18	0.9300	1.0100	0.8800	0.9000	-8.163%	646	19,198	-91.111%
2026-03-17	1.0500	1.0500	0.9400	0.9800	-4.854%	20,013	19,745	-91.837%
2026-03-16	1.0300	1.0300	1.0300	1.0300	+0.980%	25	5,381	-92.233%
2026-03-13	1.0300	1.0300	1.0100	1.0200	-4.673%	353	5,356	-92.157%
2026-03-12	1.0800	1.0900	1.0700	1.0700	+0.943%	51	5,005	-92.523%
2026-03-11	1.0100	1.0600	1.0100	1.0600	-1.852%	4,913	4,963	-92.453%
2026-03-10	1.1000	1.1200	1.0800	1.0800	-13.600%	70	6,962	-92.593%
2026-03-09	1.0800	1.2500	1.0800	1.2500	+8.696%	197	6,925	-93.600%
2026-03-06	1.0900	1.1500	0.9800	1.1500	+7.477%	186	6,770	-93.043%
2026-03-05	1.0400	1.0700	1.0400	1.0700	-2.727%	150	6,695	-92.523%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-7.563%	21	6,545	-92.727%
2026-03-03	1.1200	1.2500	1.1200	1.1900	+3.478%	261	6,524	-93.277%
2026-03-02	1.3000	1.3000	1.1500	1.1500	-18.440%	318	6,285	-93.043%
2026-02-27	1.3000	1.4100	1.3000	1.4100	+15.574%	5,264	5,972	-94.326%
2026-02-26	1.2200	1.2400	1.2200	1.2200	+1.667%	60	781	-93.443%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-6.977%	10	715	-93.333%
2026-02-24	1.3000	1.3000	1.2600	1.2900	-0.769%	104	715	-93.798%
2026-02-23	1.2400	1.3300	1.2100	1.3000	+5.691%	237	611	-93.846%
2026-02-20	1.2300	1.2500	1.2300	1.2300	-10.219%	351	381	-93.496%
2026-02-19	1.3700	1.3900	1.3500	1.3700	0.000%	30	30	-94.161%