Dark

TLT20270219C87
TLT Feb 19 2027 87.00 Call (TLT270219C00087000)
option OPRA

EOD

Sep 24, 2026

0.5100-1.923%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5400	0.5400	0.5100	0.5100	-1.923%	4	3,897	0.000%
2026-09-23	0.5200	0.5200	0.5200	0.5200	-23.529%	8	3,894	-1.923%
2026-09-22	0.7100	0.7100	0.6800	0.6800	-1.449%	5	3,886	-25.000%
2026-09-21	0.6900	0.6900	0.6800	0.6900	+7.812%	25	3,885	-26.087%
2026-09-18	0.6400	0.6400	0.6400	0.6400	-11.111%	4	3,886	-20.313%
2026-09-17	0.7200	0.7200	0.7200	0.7200	-6.494%	1	3,886	-29.167%
2026-09-16	0.7700	0.7700	0.7500	0.7700	+10.000%	29	3,889	-33.766%
2026-09-15	0.6800	0.7000	0.6800	0.7000	-9.091%	21	3,873	-27.143%
2026-09-14	0.6500	0.7700	0.6500	0.7700	+22.222%	3	3,852	-33.766%
2026-09-11	0.7500	0.7500	0.6300	0.6300	-8.696%	123	3,851	-19.048%
2026-09-10	0.6900	0.7200	0.6900	0.6900	-12.658%	32	3,761	-26.087%
2026-09-09	0.7900	0.7900	0.7900	0.7900	-13.187%	12	3,749	-35.443%
2026-09-08	0.9600	0.9600	0.9100	0.9100	-4.211%	25	3,749	-43.956%
2026-09-04	0.9800	0.9800	0.9400	0.9500	+1.064%	12	3,727	-46.316%
2026-09-03	0.9800	0.9900	0.9400	0.9400	+2.174%	2,106	3,727	-45.745%
2026-09-02	0.9500	0.9500	0.9100	0.9200	-6.122%	31	3,857	-44.565%
2026-09-01	0.9800	0.9800	0.9800	0.9800	+2.083%	10	3,839	-47.959%
2026-08-31	0.7600	0.9700	0.7600	0.9600	-9.434%	424	3,844	-46.875%
2026-08-28	1.3200	1.3200	1.0600	1.0600	-14.516%	9	4,214	-51.887%
2026-08-27	1.2400	1.2400	1.2400	1.2400	-0.800%	101	4,215	-58.871%
2026-08-26	1.2300	1.2500	1.2300	1.2500	-2.344%	56	4,114	-59.200%
2026-08-25	1.1600	1.2800	1.1500	1.2800	+21.905%	88	4,060	-60.156%
2026-08-24	1.0600	1.0600	1.0500	1.0500	+12.903%	51	4,029	-51.429%
2026-08-21	0.9300	0.9300	0.9300	0.9300	-5.102%	5	3,995	-45.161%
2026-08-20	0.9500	1.0000	0.9400	0.9800	-6.667%	147	4,000	-47.959%
2026-08-19	1.0400	1.1100	1.0400	1.0500	+28.049%	78	3,958	-51.429%
2026-08-18	0.8200	0.8200	0.8200	0.8200	+5.128%	18	3,893	-37.805%
2026-08-17	0.9600	0.9600	0.7700	0.7800	-20.408%	15	3,887	-34.615%
2026-08-13	1.0700	1.0700	0.9800	0.9800	+5.376%	11	3,874	-47.959%
2026-08-12	1.0000	1.0000	0.9300	0.9300	-7.921%	8	3,875	-45.161%
2026-08-11	0.9900	1.0100	0.9900	1.0100	+5.208%	6	3,867	-49.505%
2026-08-10	0.9600	0.9600	0.9600	0.9600	-13.514%	4	3,866	-46.875%
2026-08-07	1.0800	1.1100	1.0600	1.1100	-6.723%	10	3,863	-54.054%
2026-08-06	1.2100	1.2100	1.1900	1.1900	-3.252%	41	3,860	-57.143%
2026-08-05	1.2300	1.2300	1.2300	1.2300	+3.361%	2	3,820	-58.537%
2026-08-04	1.1800	1.1900	1.1800	1.1900	+20.202%	11	3,820	-57.143%
2026-07-31	0.9900	0.9900	0.9700	0.9900	-13.158%	48	3,813	-48.485%
2026-07-30	1.1600	1.1600	1.1400	1.1400	-4.202%	15	3,807	-55.263%
2026-07-29	1.2400	1.2400	1.1900	1.1900	-19.048%	5	3,806	-57.143%
2026-07-28	1.4900	1.4900	1.4700	1.4700	+3.521%	26	3,801	-65.306%
2026-07-27	1.4200	1.4200	1.4200	1.4200	+4.412%	5	3,786	-64.085%
2026-07-24	1.3600	1.3600	1.3600	1.3600	+1.493%	2	3,781	-62.500%
2026-07-23	1.3000	1.3400	1.3000	1.3400	-17.791%	7	3,779	-61.940%
2026-07-17	1.7000	1.7000	1.6300	1.6300	+11.644%	9	3,780	-68.712%
2026-07-16	1.4600	1.4600	1.4600	1.4600	-7.595%	120	3,781	-65.068%
2026-07-15	1.5300	1.5800	1.5200	1.5800	-10.227%	14	3,690	-67.722%
2026-07-09	1.7600	1.7600	1.7600	1.7600	+4.142%	1	3,694	-71.023%
2026-07-08	1.6700	1.6900	1.6700	1.6900	-8.649%	8	3,694	-69.822%
2026-07-07	1.8500	1.8500	1.8500	1.8500	-16.290%	6	3,694	-72.432%
2026-07-02	2.2100	2.2100	2.2100	2.2100	-6.356%	1	3,695	-76.923%
2026-07-01	2.2500	2.3600	2.2500	2.3600	-13.235%	15	3,695	-78.390%
2026-06-30	2.7200	2.7200	2.7200	2.7200	-9.635%	5	3,703	-81.250%
2026-06-29	3.0100	3.0100	3.0100	3.0100	+3.082%	1	3,703	-83.056%
2026-06-26	2.9500	2.9500	2.9100	2.9200	-5.502%	102	3,702	-82.534%
2026-06-25	3.3000	3.3000	3.0700	3.0900	+22.619%	303	3,689	-83.495%
2026-06-15	2.6800	2.6800	2.5200	2.5200	+3.704%	55	3,694	-79.762%
2026-06-11	2.4300	2.4300	2.4300	2.4300	-8.302%	1	3,694	-79.012%
2026-06-02	2.6600	2.6700	2.6200	2.6500	+13.734%	150	3,693	-80.755%
2026-06-01	2.3500	2.3600	2.3100	2.3300	-4.898%	90	3,677	-78.112%
2026-05-29	2.5700	2.6100	2.4500	2.4500	+0.410%	52	3,679	-79.184%
2026-05-27	2.4200	2.4400	2.4200	2.4400	+30.481%	70	3,683	-79.098%
2026-05-19	1.9300	1.9300	1.8700	1.8700	-6.030%	445	3,633	-72.727%
2026-05-18	1.9900	1.9900	1.9900	1.9900	-2.451%	2	3,633	-74.372%
2026-05-15	2.0100	2.0500	1.9900	2.0400	-17.742%	460	3,633	-75.000%
2026-05-14	2.4800	2.4800	2.4800	2.4800	-8.487%	5	3,763	-79.435%
2026-05-11	2.7100	2.7100	2.7100	2.7100	-8.446%	3	3,768	-81.181%
2026-05-08	2.9600	2.9600	2.9600	2.9600	+7.246%	1	3,768	-82.770%
2026-04-30	2.7600	2.7600	2.7600	2.7600	-0.719%	2	3,769	-81.522%
2026-04-29	2.8400	2.8400	2.7800	2.7800	-3.806%	67	3,769	-81.655%
2026-04-28	2.8900	2.8900	2.8900	2.8900	-6.774%	3	3,769	-82.353%
2026-04-27	3.1000	3.1000	3.1000	3.1000	-9.091%	6	3,769	-83.548%
2026-04-20	3.4100	3.4100	3.4100	3.4100	-2.571%	1	3,766	-85.044%
2026-04-17	3.5000	3.5000	3.5000	3.5000	-0.568%	10	3,766	-85.429%
2026-04-15	3.5200	3.5200	3.5200	3.5200	+2.029%	10	3,766	-85.511%
2026-04-14	3.4500	3.4500	3.4500	3.4500	+1.471%	4	3,766	-85.217%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-8.108%	2	3,770	-85.000%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-5.852%	3	3,770	-86.216%
2026-04-02	3.9500	3.9500	3.9300	3.9300	-3.440%	1,303	2,468	-87.023%
2026-03-30	3.9800	4.1000	3.9800	4.0700	-1.928%	24	2,468	-87.469%
2026-03-25	4.1200	4.1700	4.0500	4.1500	+10.667%	306	2,473	-87.711%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-6.484%	3	2,294	-86.400%
2026-03-23	4.0000	4.1000	3.9600	4.0100	+4.156%	1,114	2,292	-87.282%
2026-03-20	3.8800	3.8800	3.8500	3.8500	-13.093%	18	3,135	-86.753%
2026-03-19	4.4100	4.4600	4.3600	4.4300	+8.049%	1,088	3,131	-88.488%
2026-03-18	4.3100	4.3100	4.0800	4.1000	-5.747%	31	2,049	-87.561%
2026-03-17	4.3800	4.3900	4.3500	4.3500	-1.136%	2,005	2,026	-88.276%
2026-03-16	4.4800	4.4800	4.4000	4.4000	-1.345%	3	26	-88.409%
2026-03-13	4.3400	4.4600	4.3400	4.4600	+1.364%	4	23	-88.565%
2026-03-12	4.4000	4.4000	4.4000	4.4000	+2.326%	1	23	-88.409%
2026-03-11	4.4000	4.4000	4.3000	4.3000	-12.245%	8	22	-88.140%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-2.000%	2	15	-89.592%
2026-03-06	4.6500	5.0000	4.6500	5.0000	-8.257%	10	13	-89.800%
2026-03-03	5.4500	5.4500	5.4500	5.4500	+4.808%	1	3	-90.642%
2026-02-20	5.2000	5.2000	5.2000	5.2000	0.000%	2	2	-90.192%