Dark

TLT20270219C84
TLT Feb 19 2027 84.00 Call (TLT270219C00084000)
option OPRA

EOD

Sep 24, 2026

0.9700-11.009%(-0.1200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1000	1.1000	0.9700	0.9700	-11.009%	25	1,585	0.000%
2026-09-23	1.2700	1.2700	1.0900	1.0900	-18.045%	14	1,574	-11.009%
2026-09-22	1.3300	1.3300	1.3300	1.3300	-6.338%	1	1,561	-27.068%
2026-09-21	1.3800	1.4400	1.3800	1.4200	+12.698%	71	1,560	-31.690%
2026-09-18	1.4000	1.4000	1.2500	1.2600	-10.000%	84	1,580	-23.016%
2026-09-17	1.3900	1.4300	1.3900	1.4000	-3.448%	154	1,514	-30.714%
2026-09-16	1.4300	1.4500	1.4200	1.4500	+7.407%	12	1,488	-33.103%
2026-09-15	1.3600	1.3600	1.3500	1.3500	+4.651%	45	1,481	-28.148%
2026-09-11	1.5200	1.5200	1.2900	1.2900	-5.839%	89	1,461	-24.806%
2026-09-10	1.3800	1.4300	1.3600	1.3700	-11.039%	356	1,459	-29.197%
2026-09-09	1.7700	1.7700	1.5400	1.5400	-12.500%	93	1,481	-37.013%
2026-09-08	1.7600	1.7600	1.7600	1.7600	-3.297%	12	1,476	-44.886%
2026-09-04	1.8300	1.8300	1.7800	1.8200	-2.151%	21	1,470	-46.703%
2026-09-03	1.8600	1.8600	1.8600	1.8600	+6.897%	5	1,470	-47.849%
2026-09-02	1.7800	1.7800	1.6900	1.7400	-0.571%	228	1,465	-44.253%
2026-09-01	1.8500	1.8500	1.7500	1.7500	-1.130%	217	1,637	-44.571%
2026-08-31	1.7800	1.7800	1.7300	1.7700	-11.500%	322	1,421	-45.198%
2026-08-28	2.2900	2.3300	2.0000	2.0000	-7.407%	6	1,307	-51.500%
2026-08-27	2.1900	2.2300	2.1600	2.1600	-3.571%	11	1,304	-55.093%
2026-08-26	2.1900	2.2400	2.1900	2.2400	-3.448%	6	1,302	-56.696%
2026-08-25	2.1400	2.3200	2.1200	2.3200	+17.172%	18	1,297	-58.190%
2026-08-24	1.8800	1.9800	1.8800	1.9800	+4.211%	95	1,283	-51.010%
2026-08-20	1.9000	1.9000	1.9000	1.9000	-3.553%	10	1,189	-48.947%
2026-08-19	1.9700	1.9700	1.9700	1.9700	+33.108%	150	1,264	-50.761%
2026-08-18	1.4800	1.4800	1.4800	1.4800	-3.896%	3	1,114	-34.459%
2026-08-17	1.6100	1.6100	1.5300	1.5400	-24.878%	12	1,112	-37.013%
2026-08-13	2.0500	2.0500	2.0500	2.0500	+11.413%	4	1,112	-52.683%
2026-08-12	1.8400	1.8400	1.8400	1.8400	-2.646%	10	1,108	-47.283%
2026-08-11	1.8800	1.9000	1.8800	1.8900	-9.569%	12	1,108	-48.677%
2026-08-07	2.1300	2.1300	2.0300	2.0900	+0.966%	227	1,096	-53.589%
2026-08-06	2.2200	2.2200	2.0700	2.0700	-10.390%	3	1,065	-53.140%
2026-08-05	2.3000	2.3100	2.3000	2.3100	+11.594%	11	1,064	-58.009%
2026-08-03	2.0800	2.0800	2.0700	2.0700	+7.254%	290	1,063	-53.140%
2026-07-31	1.9600	1.9600	1.8400	1.9300	-9.813%	54	783	-49.741%
2026-07-30	2.0800	2.1800	2.0300	2.1400	-0.465%	212	791	-54.673%
2026-07-29	2.4100	2.4100	2.1500	2.1500	-20.370%	11	815	-54.884%
2026-07-28	2.5800	2.7000	2.5800	2.7000	+5.058%	477	804	-64.074%
2026-07-27	2.5800	2.5800	2.5700	2.5700	+6.639%	50	505	-62.257%
2026-07-24	2.4300	2.4500	2.4100	2.4100	-0.413%	181	481	-59.751%
2026-07-23	2.2600	2.4200	2.2600	2.4200	-0.412%	31	311	-59.917%
2026-07-22	2.5000	2.5000	2.4300	2.4300	-1.619%	132	296	-60.082%
2026-07-21	2.4100	2.5100	2.3900	2.4700	-4.264%	8	174	-60.729%
2026-07-20	2.8100	2.8100	2.5800	2.5800	-15.132%	6	167	-62.403%
2026-07-17	3.0400	3.0400	3.0400	3.0400	+12.593%	1	164	-68.092%
2026-07-16	2.6100	2.7000	2.6100	2.7000	-2.174%	4	163	-64.074%
2026-07-15	2.7600	2.7600	2.7600	2.7600	-2.473%	1	159	-64.855%
2026-07-14	2.8000	2.8300	2.8000	2.8300	+0.355%	8	159	-65.724%
2026-07-13	2.8800	2.8800	2.8100	2.8200	-9.032%	25	158	-65.603%
2026-07-10	3.0500	3.1000	3.0500	3.1000	+0.977%	10	134	-68.710%
2026-07-09	2.9300	3.1700	2.9100	3.0700	+5.862%	212	133	-68.404%
2026-07-08	3.0000	3.0000	2.9000	2.9000	-6.452%	3	121	-66.552%
2026-07-07	3.3500	3.3500	3.1000	3.1000	-11.932%	17	121	-68.710%
2026-07-06	3.4500	3.5800	3.4500	3.5200	-2.222%	57	108	-72.443%
2026-07-02	3.6200	3.6200	3.6000	3.6000	-6.494%	3	116	-73.056%
2026-07-01	3.8500	3.8500	3.8500	3.8500	-18.259%	1	116	-74.805%
2026-06-26	4.7100	4.7100	4.7100	4.7100	-8.187%	4	115	-79.406%
2026-06-25	5.1300	5.1300	5.1300	5.1300	+23.614%	32	111	-81.092%
2026-06-23	4.0500	4.1800	4.0500	4.1500	-12.632%	170	88	-76.627%
2026-06-18	4.7500	4.7500	4.7500	4.7500	+10.465%	1	104	-79.579%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+6.700%	31	104	-77.442%
2026-06-15	4.0000	4.0900	4.0000	4.0300	+6.053%	100	104	-75.931%
2026-06-09	3.8000	3.8000	3.8000	3.8000	+1.604%	1	104	-74.474%
2026-06-05	3.7500	3.7500	3.7400	3.7400	-5.316%	25	103	-74.064%
2026-06-03	3.9500	3.9500	3.9500	3.9500	-3.893%	5	83	-75.443%
2026-06-02	4.2000	4.2000	4.1000	4.1100	+8.158%	16	83	-76.399%
2026-06-01	3.8000	3.8000	3.8000	3.8000	-3.797%	11	87	-74.474%
2026-05-29	3.9500	3.9500	3.9500	3.9500	-2.469%	1	77	-75.443%
2026-05-28	4.0500	4.0500	4.0500	4.0500	+7.143%	5	76	-76.049%
2026-05-26	3.7900	3.7900	3.7700	3.7800	+16.308%	5	76	-74.339%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-5.797%	20	76	-70.154%
2026-05-20	3.5100	3.5100	3.4500	3.4500	+11.290%	3	76	-71.884%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-5.199%	5	93	-68.710%
2026-05-18	3.2600	3.2700	3.2600	3.2700	+0.615%	32	93	-70.336%
2026-05-15	3.3000	3.3000	3.2500	3.2500	-12.162%	6	93	-70.154%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-12.736%	5	72	-73.784%
2026-05-11	4.2400	4.2400	4.2400	4.2400	-7.625%	5	72	-77.123%
2026-05-06	4.5900	4.5900	4.5900	4.5900	-13.559%	6	69	-78.867%
2026-04-08	5.3100	5.3100	5.3100	5.3100	-3.455%	1	66	-81.733%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+3.774%	1	65	-82.364%
2026-03-20	5.3500	5.3500	5.3000	5.3000	-13.115%	16	64	-81.698%
2026-03-19	6.0500	6.1600	6.0300	6.1000	+1.667%	67	69	-84.098%
2026-03-16	6.0000	6.0000	5.9800	6.0000	+4.895%	5	29	-83.833%
2026-03-13	5.7100	5.7200	5.7100	5.7200	-3.704%	2	24	-83.042%
2026-03-12	6.0500	6.0600	5.9400	5.9400	-1.000%	6	22	-83.670%
2026-03-11	5.9200	6.0000	5.9200	6.0000	-19.571%	15	17	-83.833%
2026-02-24	7.4600	7.4600	7.4600	7.4600	0.000%	2	2	-86.997%