Dark

TLT20270219C86
TLT Feb 19 2027 86.00 Call (TLT270219C00086000)
option OPRA

EOD

Sep 24, 2026

0.6200-6.061%(-0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6500	0.6500	0.6200	0.6200	-6.061%	8	597	0.000%
2026-09-23	0.6500	0.6600	0.6400	0.6600	-22.353%	50	602	-6.061%
2026-09-22	0.8700	0.8700	0.8100	0.8500	-2.299%	8	570	-27.059%
2026-09-21	0.8600	0.8800	0.8600	0.8700	-4.396%	22	570	-28.736%
2026-09-17	0.8900	0.9100	0.8700	0.9100	+7.059%	14	549	-31.868%
2026-09-16	0.9500	0.9500	0.8500	0.8500	-8.602%	8	549	-27.059%
2026-09-15	0.8900	0.9300	0.8900	0.9300	+4.494%	2	548	-33.333%
2026-09-14	0.8100	0.9200	0.8000	0.8900	+4.706%	14	546	-30.337%
2026-09-11	0.9300	0.9400	0.8500	0.8500	-1.163%	29	543	-27.059%
2026-09-10	0.9000	0.9200	0.8600	0.8600	-17.308%	10	544	-27.907%
2026-09-09	1.0000	1.0400	0.9700	1.0400	-7.143%	23	538	-40.385%
2026-09-08	1.1500	1.1900	1.1200	1.1200	-4.274%	10	520	-44.643%
2026-09-04	1.2100	1.2200	1.1600	1.1700	-1.681%	17	513	-47.009%
2026-09-03	1.2000	1.2100	1.1900	1.1900	+7.207%	10	513	-47.899%
2026-09-02	1.1100	1.1100	1.1100	1.1100	-1.770%	11	507	-44.144%
2026-09-01	1.2100	1.2100	1.1300	1.1300	-4.237%	11	508	-45.133%
2026-08-31	1.1300	1.1800	1.1300	1.1800	-17.483%	14	497	-47.458%
2026-08-28	1.4900	1.5400	1.4300	1.4300	-4.667%	22	507	-56.643%
2026-08-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	617	-58.667%
2026-08-26	1.5300	1.5300	1.4900	1.5000	-5.063%	315	616	-58.667%
2026-08-25	1.4300	1.5800	1.4300	1.5800	+28.455%	217	525	-60.759%
2026-08-24	1.2300	1.2300	1.2300	1.2300	+6.957%	5	311	-49.593%
2026-08-21	1.1700	1.1700	1.1500	1.1500	-15.441%	6	311	-46.087%
2026-08-19	1.3100	1.3600	1.3100	1.3600	+37.374%	5	305	-54.412%
2026-08-18	0.9900	0.9900	0.9900	0.9900	+4.211%	2	303	-37.374%
2026-08-17	0.9700	0.9700	0.9500	0.9500	-24.000%	10	301	-34.737%
2026-08-13	1.2500	1.2500	1.2500	1.2500	+1.626%	4	293	-50.400%
2026-08-11	1.2300	1.2300	1.2300	1.2300	+1.653%	4	289	-49.593%
2026-08-10	1.2300	1.2300	1.2000	1.2100	-9.701%	6	285	-48.760%
2026-08-07	1.3900	1.3900	1.3400	1.3400	-2.190%	6	283	-53.731%
2026-08-06	1.3700	1.3700	1.3700	1.3700	-11.039%	2	277	-54.745%
2026-08-05	1.5400	1.5400	1.5400	1.5400	+6.207%	1	279	-59.740%
2026-08-04	1.4500	1.4500	1.4500	1.4500	+17.886%	2	285	-57.241%
2026-07-31	1.3200	1.3200	1.2000	1.2300	-12.143%	8	283	-49.593%
2026-07-30	1.3900	1.4000	1.3900	1.4000	-17.647%	102	283	-55.714%
2026-07-29	1.7000	1.7000	1.7000	1.7000	-6.593%	1	258	-63.529%
2026-07-28	1.8300	1.8300	1.8100	1.8200	+5.202%	5	258	-65.934%
2026-07-27	1.7300	1.7300	1.7300	1.7300	0.000%	5	254	-64.162%
2026-07-24	1.7300	1.7300	1.7300	1.7300	+8.125%	1	252	-64.162%
2026-07-23	1.5600	1.6000	1.5600	1.6000	-16.230%	10	253	-61.250%
2026-07-20	1.9100	1.9100	1.9100	1.9100	-7.729%	1	255	-67.539%
2026-07-17	2.0200	2.0800	2.0100	2.0700	+11.892%	231	254	-70.048%
2026-07-16	1.7700	1.8500	1.7600	1.8500	-2.116%	10	317	-66.486%
2026-07-15	1.8900	1.8900	1.8900	1.8900	-3.571%	1	322	-67.196%
2026-07-13	2.0000	2.0200	1.9600	1.9600	-4.390%	224	325	-68.367%
2026-07-10	2.0500	2.0500	2.0500	2.0500	+2.500%	13	154	-69.756%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-11.111%	6	141	-69.000%
2026-07-07	2.2500	2.2500	2.2500	2.2500	-12.791%	5	141	-72.444%
2026-07-02	2.6000	2.6000	2.5800	2.5800	-4.089%	4	144	-75.969%
2026-07-01	2.6900	2.6900	2.6900	2.6900	-13.226%	5	144	-76.952%
2026-06-30	3.3400	3.3400	3.1000	3.1000	-11.175%	68	144	-80.000%
2026-06-29	3.5600	3.5600	3.4600	3.4900	+0.867%	90	141	-82.235%
2026-06-26	3.4500	3.4600	3.4500	3.4600	-5.978%	3	142	-82.081%
2026-06-25	3.8500	3.8500	3.5900	3.6800	+2.222%	164	145	-83.152%
2026-06-24	3.6500	3.6900	3.5800	3.6000	+11.801%	110	140	-82.778%
2026-06-17	3.2200	3.2200	3.2200	3.2200	+0.312%	3	149	-80.745%
2026-06-16	3.2100	3.2100	3.2100	3.2100	+6.291%	10	149	-80.685%
2026-06-15	3.0200	3.0200	3.0200	3.0200	+5.965%	5	154	-79.470%
2026-06-11	2.9400	2.9400	2.8400	2.8500	+4.396%	12	154	-78.246%
2026-06-10	2.7300	2.7300	2.7300	2.7300	+3.019%	4	159	-77.289%
2026-06-08	2.6500	2.6500	2.6500	2.6500	-2.214%	1	159	-76.604%
2026-06-05	2.7100	2.7100	2.7100	2.7100	-12.862%	10	158	-77.122%
2026-06-02	3.1000	3.1300	3.0600	3.1100	+11.071%	182	158	-80.064%
2026-06-01	2.7700	2.8000	2.7700	2.8000	-6.355%	20	140	-77.857%
2026-05-29	2.9900	2.9900	2.9900	2.9900	-1.645%	5	127	-79.264%
2026-05-28	3.0400	3.0400	3.0300	3.0400	+3.051%	5	127	-79.605%
2026-05-26	2.9500	2.9500	2.9500	2.9500	+29.956%	1	127	-78.983%
2026-05-19	2.2700	2.2700	2.2700	2.2700	-2.155%	3	127	-72.687%
2026-05-18	2.3200	2.3200	2.3200	2.3200	-2.521%	10	127	-73.276%
2026-05-15	2.3800	2.3800	2.3800	2.3800	-14.388%	1	127	-73.950%
2026-05-12	2.7800	2.7800	2.7800	2.7800	-17.262%	1	128	-77.698%
2026-05-07	3.5000	3.5000	3.3600	3.3600	+2.439%	4	128	-81.548%
2026-04-29	3.2400	3.3100	3.2400	3.2800	-2.090%	102	125	-81.098%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-5.634%	1	88	-81.493%
2026-04-27	3.6500	3.6500	3.5500	3.5500	-6.332%	2	87	-82.535%
2026-04-24	3.7900	3.7900	3.7900	3.7900	-1.558%	1	87	-83.641%
2026-04-22	3.8500	3.8500	3.8500	3.8500	+1.316%	1	87	-83.896%
2026-04-21	3.8000	3.8000	3.8000	3.8000	-5.000%	1	86	-83.684%
2026-04-20	3.9500	4.0000	3.9500	4.0000	-0.498%	2	85	-84.500%
2026-04-17	4.0200	4.0200	4.0200	4.0200	+9.239%	2	85	-84.577%
2026-04-16	3.9500	3.9500	3.6500	3.6800	-8.000%	47	86	-83.152%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-2.439%	1	57	-84.500%
2026-04-14	4.0000	4.1000	4.0000	4.1000	+9.333%	2	56	-84.878%
2026-04-13	3.8500	3.8500	3.7500	3.7500	-2.597%	3	55	-83.467%
2026-04-10	3.9300	3.9300	3.8500	3.8500	-2.532%	2	52	-83.896%
2026-04-09	3.9500	3.9500	3.9500	3.9500	0.000%	1	50	-84.304%
2026-04-07	4.1900	4.1900	3.9500	3.9500	-4.819%	6	49	-84.304%
2026-04-06	4.2500	4.2500	4.1500	4.1500	-3.488%	3	44	-85.060%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-4.444%	3	41	-85.581%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+12.500%	40	41	-86.222%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-5.213%	1	61	-84.500%
2026-03-24	4.2200	4.2200	4.2200	4.2200	-6.637%	1	62	-85.308%
2026-03-23	4.5200	4.5200	4.5200	4.5200	+4.388%	2	62	-86.283%
2026-03-20	4.4500	4.4500	4.3300	4.3300	-11.813%	46	62	-85.681%
2026-03-19	4.9300	4.9300	4.9100	4.9100	+0.204%	5	57	-87.373%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-1.606%	1	55	-87.347%
2026-03-16	4.9900	4.9900	4.9800	4.9800	+8.026%	3	55	-87.550%
2026-03-13	4.6800	4.6800	4.6100	4.6100	-5.533%	2	56	-86.551%
2026-03-12	4.8500	4.9800	4.8500	4.8800	+2.306%	7	55	-87.295%
2026-03-11	4.8000	4.8000	4.7700	4.7700	-10.841%	9	53	-87.002%
2026-03-09	5.3500	5.3500	5.3500	5.3500	+1.905%	38	46	-88.411%
2026-03-06	5.2500	5.2500	5.2500	5.2500	-12.207%	1	46	-88.190%
2026-03-03	6.0000	6.0000	5.9800	5.9800	+2.397%	38	46	-89.632%
2026-03-02	6.0000	6.0000	5.8400	5.8400	0.000%	8	8	-89.384%