Dark

TLT20270219C85
TLT Feb 19 2027 85.00 Call (TLT270219C00085000)
option OPRA

EOD

Sep 24, 2026

0.7800-4.878%(-0.0400)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8600	0.8600	0.7700	0.7800	-4.878%	34	2,344	0.000%
2026-09-23	1.0200	1.0200	0.8200	0.8200	-21.905%	124	2,338	-4.878%
2026-09-22	1.1500	1.1500	1.0500	1.0500	-3.670%	30	2,338	-25.714%
2026-09-21	1.1300	1.1300	1.0900	1.0900	+6.863%	114	2,315	-28.440%
2026-09-18	0.9800	1.0200	0.9800	1.0200	-11.304%	23	2,303	-23.529%
2026-09-17	1.1500	1.1500	1.1100	1.1500	+5.505%	154	2,280	-32.174%
2026-09-16	1.1500	1.2500	1.0900	1.0900	-3.540%	223	2,369	-28.440%
2026-09-15	1.0500	1.1300	1.0500	1.1300	+2.727%	128	2,172	-30.973%
2026-09-14	1.0300	1.1900	1.0100	1.1000	+5.769%	168	2,094	-29.091%
2026-09-11	1.1800	1.1800	1.0300	1.0400	-5.455%	198	2,014	-25.000%
2026-09-10	1.1000	1.1700	1.0600	1.1000	-12.000%	306	1,922	-29.091%
2026-09-09	1.3900	1.3900	1.2100	1.2500	-11.348%	24	1,661	-37.600%
2026-09-08	1.4500	1.4600	1.4100	1.4100	-2.083%	52	1,648	-44.681%
2026-09-04	1.4400	1.4400	1.4400	1.4400	-0.690%	5	1,650	-45.833%
2026-09-03	1.4700	1.4700	1.4500	1.4500	+5.072%	2	1,650	-46.207%
2026-09-02	1.4100	1.4100	1.3800	1.3800	-2.817%	9	1,651	-43.478%
2026-08-31	1.4200	1.4200	1.4200	1.4200	-11.801%	5	1,647	-45.070%
2026-08-28	1.6000	1.6100	1.6000	1.6100	-10.056%	200	1,646	-51.553%
2026-08-27	1.8100	1.8600	1.7900	1.7900	-4.278%	217	1,720	-56.425%
2026-08-26	1.8500	1.8700	1.8100	1.8700	-1.058%	51	1,580	-58.289%
2026-08-25	1.7600	1.8900	1.7600	1.8900	+21.154%	85	1,563	-58.730%
2026-08-24	1.5200	1.6400	1.5200	1.5600	+11.429%	24	1,537	-50.000%
2026-08-21	1.4200	1.4200	1.3900	1.4000	-11.950%	48	1,530	-44.286%
2026-08-19	1.6200	1.6200	1.5900	1.5900	+29.268%	23	1,532	-50.943%
2026-08-18	1.2400	1.2500	1.2300	1.2300	+0.820%	79	1,542	-36.585%
2026-08-17	1.2700	1.2700	1.1800	1.2200	-10.949%	431	1,607	-36.066%
2026-08-14	1.4000	1.4000	1.3700	1.3700	-15.951%	20	1,331	-43.066%
2026-08-13	1.5500	1.6300	1.5500	1.6300	+12.414%	22	1,323	-52.147%
2026-08-12	1.5300	1.5300	1.4500	1.4500	-5.844%	13	1,301	-46.207%
2026-08-11	1.5200	1.5400	1.5100	1.5400	+3.356%	7	1,293	-49.351%
2026-08-10	1.5200	1.5200	1.4900	1.4900	-10.778%	5	1,290	-47.651%
2026-08-07	1.7000	1.7200	1.6700	1.6700	-1.765%	49	1,288	-53.293%
2026-08-06	1.6900	1.7000	1.6900	1.7000	+0.592%	27	1,242	-54.118%
2026-08-03	1.6200	1.6900	1.6000	1.6900	+6.289%	285	1,215	-53.846%
2026-07-31	1.6300	1.6300	1.5000	1.5900	-8.621%	23	1,211	-50.943%
2026-07-30	1.7400	1.7400	1.7400	1.7400	-1.136%	1	1,211	-55.172%
2026-07-29	2.0700	2.0700	1.7000	1.7600	-20.362%	68	1,211	-55.682%
2026-07-28	2.1400	2.2100	2.1400	2.2100	+7.282%	153	1,180	-64.706%
2026-07-27	2.1000	2.1000	2.0600	2.0600	+3.000%	41	1,033	-62.136%
2026-07-24	2.1100	2.1100	1.9800	2.0000	+1.010%	18	1,003	-61.000%
2026-07-23	1.8900	1.9800	1.8900	1.9800	-3.883%	16	1,003	-60.606%
2026-07-22	2.1100	2.1100	2.0600	2.0600	-2.370%	10	992	-62.136%
2026-07-21	2.1100	2.1100	2.1100	2.1100	0.000%	35	998	-63.033%
2026-07-20	2.2300	2.2300	2.1100	2.1100	-15.600%	39	975	-63.033%
2026-07-17	2.5100	2.5100	2.5000	2.5000	+13.636%	287	972	-68.800%
2026-07-16	2.1900	2.2000	2.1600	2.2000	-5.983%	109	869	-64.545%
2026-07-15	2.3400	2.3400	2.3400	2.3400	+0.862%	1	772	-66.667%
2026-07-14	2.3200	2.3200	2.3200	2.3200	-1.695%	5	773	-66.379%
2026-07-13	2.3800	2.3800	2.3600	2.3600	-4.065%	6	769	-66.949%
2026-07-08	2.4600	2.4600	2.4600	2.4600	-8.889%	1	774	-68.293%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-11.765%	5	773	-71.111%
2026-07-02	3.0600	3.0600	3.0600	3.0600	-5.846%	1	767	-74.510%
2026-07-01	3.2500	3.2500	3.2500	3.2500	-16.667%	1	767	-76.000%
2026-06-30	3.8200	3.9100	3.8200	3.9000	-3.704%	66	769	-80.000%
2026-06-29	4.0600	4.1500	4.0500	4.0500	-5.374%	91	767	-80.741%
2026-06-25	4.4000	4.4000	4.1600	4.2800	+0.706%	91	765	-81.776%
2026-06-24	4.1500	4.2900	4.1500	4.2500	+21.083%	113	762	-81.647%
2026-06-23	3.5700	3.6000	3.4800	3.5100	-14.390%	170	766	-77.778%
2026-06-18	4.2500	4.2500	4.1000	4.1000	+19.883%	3	785	-80.976%
2026-06-15	3.5100	3.5400	3.4200	3.4200	-3.662%	120	785	-77.193%
2026-06-12	3.5500	3.5500	3.5500	3.5500	+7.576%	1	785	-78.028%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+3.125%	1	785	-76.364%
2026-06-10	3.2900	3.3400	3.2000	3.2000	+3.226%	106	784	-75.625%
2026-06-08	3.1700	3.1700	3.1000	3.1000	-3.727%	10	782	-74.839%
2026-06-01	3.2600	3.2600	3.1500	3.2200	-3.881%	93	772	-75.776%
2026-05-29	3.4400	3.4400	3.3500	3.3500	0.000%	4	772	-76.716%
2026-05-27	3.4000	3.4000	3.3500	3.3500	-1.471%	6	776	-76.716%
2026-05-26	3.4000	3.4000	3.4000	3.4000	+11.111%	1	780	-77.059%
2026-05-22	3.0500	3.1200	3.0500	3.0600	+5.517%	28	781	-74.510%
2026-05-20	2.9000	2.9000	2.9000	2.9000	+8.209%	1	785	-73.103%
2026-05-19	2.5300	2.6800	2.5300	2.6800	-4.286%	753	786	-70.896%
2026-05-18	2.7600	2.8000	2.7600	2.8000	-0.709%	7	786	-72.143%
2026-05-15	2.8200	2.8200	2.8200	2.8200	-18.023%	5	786	-72.340%
2026-05-14	3.4400	3.4400	3.4400	3.4400	+9.206%	5	74	-77.326%
2026-05-13	3.2600	3.2600	3.1500	3.1500	-2.778%	23	69	-75.238%
2026-05-12	3.3500	3.3500	3.2400	3.2400	-10.000%	5	69	-75.926%
2026-05-11	3.6000	3.6000	3.6000	3.6000	0.000%	1	69	-78.333%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-5.013%	1	57	-78.333%
2026-05-01	3.8200	3.8200	3.7900	3.7900	+2.432%	19	49	-79.420%
2026-04-30	3.7200	3.7300	3.7000	3.7000	+17.460%	4	49	-78.919%
2026-04-29	3.7500	3.7500	3.0200	3.1500	-21.250%	3	51	-75.238%
2026-04-27	4.0700	4.0700	4.0000	4.0000	-4.762%	4	48	-80.500%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-5.192%	22	44	-81.429%
2026-04-10	4.4300	4.4300	4.4300	4.4300	-11.222%	2	22	-82.393%
2026-04-02	4.9900	4.9900	4.9900	4.9900	+3.958%	3	19	-84.369%
2026-03-20	4.7500	4.8000	4.7500	4.8000	-10.112%	11	19	-83.750%
2026-03-12	5.4500	5.4500	5.3400	5.3400	-17.081%	12	12	-85.393%
2026-03-04	6.4400	6.4400	6.4400	6.4400	-2.128%	5	8	-87.888%
2026-03-03	6.5800	6.5800	6.5800	6.5800	0.000%	3	3	-88.146%