Dark

TLT20270219C80
TLT Feb 19 2027 80.00 Call (TLT270219C00080000)
option OPRA

EOD

Sep 24, 2026

2.38-10.189%(-0.27)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.6900	2.6900	2.3700	2.3800	-10.189%	269	2,239	0.000%
2026-09-23	2.9000	2.9000	2.6000	2.6500	-22.059%	112	2,113	-10.189%
2026-09-22	3.3000	3.4100	3.2500	3.4000	+3.030%	102	2,080	-30.000%
2026-09-21	3.3000	3.3000	3.3000	3.3000	+6.452%	21	2,058	-27.879%
2026-09-18	3.0000	3.1000	3.0000	3.1000	0.000%	96	2,049	-23.226%
2026-09-16	3.2500	3.3000	3.1000	3.1000	0.000%	35	2,091	-23.226%
2026-09-15	3.0100	3.1000	3.0100	3.1000	0.000%	36	2,125	-23.226%
2026-09-14	2.9700	3.1000	2.9600	3.1000	-0.958%	73	2,100	-23.226%
2026-09-11	3.1000	3.1300	3.1000	3.1300	-6.567%	20	2,070	-23.962%
2026-09-10	3.1200	3.3500	3.1200	3.3500	-4.286%	29	2,060	-28.955%
2026-09-09	3.5200	3.5200	3.5000	3.5000	-6.667%	3	2,061	-32.000%
2026-09-08	3.9000	3.9000	3.7500	3.7500	-2.597%	12	2,058	-36.533%
2026-09-04	3.8500	3.8500	3.8500	3.8500	-1.786%	2	2,048	-38.182%
2026-09-03	3.9200	3.9200	3.9200	3.9200	+4.813%	1	2,048	-39.286%
2026-09-02	3.7700	3.7700	3.7400	3.7400	-2.350%	8	2,048	-36.364%
2026-09-01	3.8300	3.8300	3.8300	3.8300	-8.592%	1	2,041	-37.859%
2026-08-28	4.4500	4.4500	4.1900	4.1900	-5.843%	34	2,041	-43.198%
2026-08-27	4.4500	4.4500	4.4500	4.4500	+0.679%	3	2,021	-46.517%
2026-08-26	4.4500	4.4500	4.4200	4.4200	-2.643%	9	2,021	-46.154%
2026-08-25	4.6000	4.6000	4.5000	4.5400	+11.002%	34	2,022	-47.577%
2026-08-24	4.1000	4.1500	4.0900	4.0900	+0.988%	3	2,005	-41.809%
2026-08-20	4.0500	4.0500	4.0500	4.0500	-5.814%	12	2,007	-41.235%
2026-08-19	4.2000	4.3000	4.1800	4.3000	+26.471%	702	2,060	-44.651%
2026-08-17	3.5600	3.6000	3.3500	3.4000	-8.108%	517	2,172	-30.000%
2026-08-14	3.7000	3.7000	3.7000	3.7000	-9.756%	2	1,665	-35.676%
2026-08-13	4.1000	4.1000	4.1000	4.1000	+5.943%	10	1,663	-41.951%
2026-08-12	3.8700	3.8700	3.8700	3.8700	-1.527%	1	1,653	-38.501%
2026-08-10	3.9500	4.0500	3.9000	3.9300	-6.429%	56	1,653	-39.440%
2026-08-07	4.3000	4.3200	4.2000	4.2000	-5.618%	355	1,601	-43.333%
2026-08-06	4.4500	4.4500	4.4500	4.4500	-1.111%	134	1,761	-46.517%
2026-08-05	4.5000	4.5000	4.5000	4.5000	+2.273%	5	1,769	-47.111%
2026-08-04	4.3800	4.4500	4.3500	4.4000	+4.762%	1,502	1,764	-45.909%
2026-08-03	4.1000	4.2000	4.1000	4.2000	+9.091%	1,335	2,211	-43.333%
2026-07-31	4.0000	4.0000	3.8500	3.8500	-11.494%	1,201	2,918	-38.182%
2026-07-30	4.2500	4.3500	4.2500	4.3500	-0.911%	605	1,717	-45.287%
2026-07-29	5.1500	5.1500	4.3800	4.3900	-16.221%	801	1,177	-45.786%
2026-07-28	4.9500	5.2400	4.9500	5.2400	+5.859%	101	437	-54.580%
2026-07-27	4.9500	4.9500	4.9500	4.9500	+5.544%	1	456	-51.919%
2026-07-24	4.6900	4.6900	4.6900	4.6900	+3.077%	1	456	-49.254%
2026-07-23	4.5500	4.5500	4.5500	4.5500	-4.612%	100	456	-47.692%
2026-07-22	4.7700	4.7700	4.7700	4.7700	-13.743%	200	356	-50.105%
2026-07-17	5.5300	5.5300	5.5300	5.5300	+4.340%	1	236	-56.962%
2026-07-15	5.3000	5.3000	5.3000	5.3000	-7.666%	2	235	-55.094%
2026-07-07	6.0700	6.0700	5.7400	5.7400	-27.250%	8	233	-58.537%
2026-06-24	7.8900	7.8900	7.8900	7.8900	+10.970%	3	225	-69.835%
2026-06-23	7.1100	7.1100	7.1100	7.1100	-0.559%	1	228	-66.526%
2026-06-17	7.1400	7.2200	7.1400	7.1500	+8.333%	14	226	-66.713%
2026-06-12	6.6000	6.6000	6.6000	6.6000	-5.444%	1	226	-63.939%
2026-06-11	6.9800	6.9800	6.9800	6.9800	+13.866%	1	226	-65.903%
2026-06-08	6.2000	6.2000	6.1300	6.1300	-9.853%	51	229	-61.175%
2026-06-02	6.8000	6.8000	6.8000	6.8000	+6.250%	2	249	-65.000%
2026-05-27	6.4000	6.4000	6.4000	6.4000	+8.475%	2	247	-62.813%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-1.667%	4	245	-59.661%
2026-05-21	6.0000	6.0000	6.0000	6.0000	+17.417%	1	245	-60.333%
2026-05-19	5.1100	5.1100	5.1100	5.1100	-8.423%	2	245	-53.425%
2026-05-18	5.5800	5.5800	5.5800	5.5800	-10.000%	2	241	-57.348%
2026-05-13	6.2000	6.2000	6.2000	6.2000	-8.824%	50	241	-61.613%
2026-05-11	6.8000	6.8000	6.8000	6.8000	-7.231%	11	241	-65.000%
2026-05-06	7.3300	7.3300	7.3300	7.3300	+13.117%	13	184	-67.531%
2026-05-04	6.4800	6.4800	6.4800	6.4800	-5.677%	3	176	-63.272%
2026-04-30	6.8700	6.8700	6.8700	6.8700	-9.961%	6	176	-65.357%
2026-04-24	7.6300	7.6300	7.6300	7.6300	-4.981%	16	171	-68.807%
2026-04-17	8.1000	8.1000	8.0300	8.0300	+9.252%	14	155	-70.361%
2026-04-16	7.3500	7.3500	7.3500	7.3500	-6.962%	1	155	-67.619%
2026-04-15	7.9000	7.9000	7.9000	7.9000	-5.840%	3	156	-69.873%
2026-04-08	8.3200	8.3900	8.3000	8.3900	+4.353%	11	153	-71.633%
2026-03-31	8.0400	8.0400	8.0400	8.0400	-1.832%	2	162	-70.398%
2026-03-30	8.3200	8.3200	8.1900	8.1900	-2.267%	6	161	-70.940%
2026-03-25	8.1900	8.3800	8.1900	8.3800	+7.851%	3	155	-71.599%
2026-03-20	8.0000	8.0500	7.7500	7.7700	-12.203%	91	154	-69.369%
2026-03-19	8.8200	8.8500	8.8200	8.8500	+5.232%	2	77	-73.107%
2026-03-18	8.4100	8.4100	8.4100	8.4100	+1.448%	1	76	-71.700%
2026-03-13	8.5700	8.5700	8.2900	8.2900	-1.661%	3	77	-71.291%
2026-03-12	8.4500	8.4500	8.4300	8.4300	-1.056%	7	74	-71.767%
2026-03-11	8.8900	8.9800	8.5100	8.5200	-11.250%	22	67	-72.066%
2026-03-10	9.6000	9.6000	9.6000	9.6000	+1.587%	2	51	-75.208%
2026-03-09	9.5500	9.5500	9.4500	9.4500	+2.162%	9	50	-74.815%
2026-03-06	9.2500	9.2500	9.2500	9.2500	-10.019%	15	47	-74.270%
2026-03-03	10.2800	10.2800	10.2800	10.2800	-2.836%	18	32	-76.848%
2026-03-02	10.5800	10.5800	10.5800	10.5800	-5.536%	4	14	-77.505%
2026-02-27	11.1900	11.2000	11.1900	11.2000	+7.900%	2	10	-78.750%
2026-02-25	10.3800	10.3800	10.3800	10.3800	-1.425%	1	7	-77.071%
2026-02-24	10.5300	10.5300	10.5300	10.5300	+0.766%	1	7	-77.398%
2026-02-23	10.2200	10.4500	10.2200	10.4500	0.000%	6	6	-77.225%