Dark

TLT20270219C88
TLT Feb 19 2027 88.00 Call (TLT270219C00088000)
option OPRA

EOD

Sep 24, 2026

0.4100-6.818%(-0.0300)520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4300	0.4400	0.3900	0.4100	-6.818%	520	13,160	0.000%
2026-09-23	0.5100	0.5100	0.4300	0.4400	-20.000%	120	13,339	-6.818%
2026-09-22	0.5500	0.5500	0.5500	0.5500	+1.852%	1	13,311	-25.455%
2026-09-21	0.5300	0.5600	0.5300	0.5400	+12.500%	10	13,310	-24.074%
2026-09-18	0.5000	0.5000	0.4800	0.4800	-15.789%	20	13,303	-14.583%
2026-09-17	0.5300	0.5700	0.5300	0.5700	0.000%	20	13,293	-28.070%
2026-09-16	0.6300	0.6400	0.5700	0.5700	-6.557%	106	13,288	-28.070%
2026-09-15	0.5500	0.6100	0.5500	0.6100	+1.667%	22	13,219	-32.787%
2026-09-14	0.5300	0.6100	0.5200	0.6000	+20.000%	49	13,219	-31.667%
2026-09-11	0.5900	0.5900	0.5000	0.5000	-10.714%	129	13,210	-18.000%
2026-09-10	0.5700	0.5700	0.5600	0.5600	-25.333%	203	13,200	-26.786%
2026-09-08	0.7600	0.7600	0.7300	0.7500	-5.063%	69	13,165	-45.333%
2026-09-04	0.7900	0.7900	0.7900	0.7900	-1.250%	30	13,260	-48.101%
2026-09-03	0.8000	0.8000	0.8000	0.8000	+5.263%	60	13,260	-48.750%
2026-09-01	0.7700	0.7700	0.7600	0.7600	-3.797%	26	13,272	-46.053%
2026-08-31	0.7700	0.7900	0.7600	0.7900	-10.227%	17	13,260	-48.101%
2026-08-28	1.0500	1.0500	0.8700	0.8800	-13.725%	62	13,266	-53.409%
2026-08-27	1.0400	1.0400	1.0200	1.0200	-1.923%	45	13,315	-59.804%
2026-08-26	1.0500	1.0500	1.0400	1.0400	-2.804%	16	13,334	-60.577%
2026-08-25	0.9300	1.0700	0.9300	1.0700	+21.591%	32	13,370	-61.682%
2026-08-24	0.8600	0.8800	0.8600	0.8800	+14.286%	369	13,363	-53.409%
2026-08-21	0.7700	0.7700	0.7700	0.7700	-2.532%	3	13,572	-46.753%
2026-08-20	0.7900	0.7900	0.7900	0.7900	-9.195%	60	13,572	-48.101%
2026-08-19	0.8200	0.8700	0.8200	0.8700	+42.623%	53	13,682	-52.874%
2026-08-18	0.6100	0.6100	0.6100	0.6100	-1.613%	1	13,630	-32.787%
2026-08-17	0.6200	0.6200	0.6200	0.6200	-11.429%	3	13,631	-33.871%
2026-08-14	0.7200	0.7200	0.7000	0.7000	-11.392%	162	13,631	-41.429%
2026-08-13	0.8500	0.8500	0.7900	0.7900	+1.282%	3	13,685	-48.101%
2026-08-12	0.7800	0.7800	0.7800	0.7800	-3.704%	6	13,683	-47.436%
2026-08-11	0.8100	0.8100	0.8100	0.8100	+3.846%	5	13,823	-49.383%
2026-08-10	0.7700	0.7800	0.7700	0.7800	-7.143%	383	13,825	-47.436%
2026-08-07	0.8500	0.8500	0.8400	0.8400	-4.545%	9	14,064	-51.190%
2026-08-06	0.9000	0.9000	0.8800	0.8800	-12.000%	204	14,058	-53.409%
2026-08-05	0.9800	1.0100	0.9800	1.0000	+2.041%	106	14,258	-59.000%
2026-08-04	0.9600	0.9800	0.9600	0.9800	+3.158%	6	14,252	-58.163%
2026-08-03	0.9300	0.9500	0.9300	0.9500	+17.284%	25	14,250	-56.842%
2026-07-31	0.8100	0.8100	0.7900	0.8100	-13.830%	66	14,274	-49.383%
2026-07-30	0.9300	0.9700	0.9200	0.9400	-9.615%	425	14,213	-56.383%
2026-07-29	1.1800	1.1800	1.0400	1.0400	-16.129%	2	13,797	-60.577%
2026-07-28	1.2400	1.2400	1.2400	1.2400	+5.983%	16	13,807	-66.935%
2026-07-27	1.1700	1.1700	1.1700	1.1700	+4.464%	1	13,781	-64.957%
2026-07-24	1.2100	1.2100	1.1200	1.1200	-3.448%	15	13,780	-63.393%
2026-07-23	1.0600	1.1600	1.0600	1.1600	+2.655%	25	13,783	-64.655%
2026-07-21	1.0900	1.1300	1.0900	1.1300	-18.116%	7	13,760	-63.717%
2026-07-09	1.3800	1.3800	1.3800	1.3800	-18.343%	3	13,763	-70.290%
2026-07-06	1.7100	1.7100	1.6900	1.6900	-5.056%	6	13,760	-75.740%
2026-07-02	1.8100	1.8100	1.7800	1.7800	-6.316%	12	13,812	-76.966%
2026-07-01	1.9000	1.9000	1.9000	1.9000	-15.556%	50	13,812	-78.421%
2026-06-30	2.3200	2.3200	2.2500	2.2500	-12.109%	9	13,762	-81.778%
2026-06-29	2.5000	2.5600	2.5000	2.5600	+4.490%	19	13,759	-83.984%
2026-06-26	2.4000	2.4800	2.4000	2.4500	-11.232%	16	13,759	-83.265%
2026-06-25	2.7600	2.7600	2.7600	2.7600	+3.371%	5	13,757	-85.145%
2026-06-24	2.6500	2.6700	2.6200	2.6700	+10.331%	218	13,858	-84.644%
2026-06-18	2.6800	2.6800	2.4200	2.4200	+1.681%	25	13,961	-83.058%
2026-06-17	2.3200	2.3800	2.3100	2.3800	+7.692%	10	13,961	-82.773%
2026-06-11	2.0400	2.2100	2.0400	2.2100	+7.282%	4	13,961	-81.448%
2026-06-09	2.0300	2.0600	2.0300	2.0600	-2.830%	2	13,959	-80.097%
2026-06-04	2.1400	2.1400	2.1200	2.1200	-5.778%	46	13,959	-80.660%
2026-06-02	2.2700	2.2700	2.2400	2.2500	+3.687%	30	13,959	-81.778%
2026-05-29	2.1200	2.2200	2.1200	2.1700	+3.333%	245	13,961	-81.106%
2026-05-26	2.1100	2.1100	2.1000	2.1000	+7.143%	4	14,168	-80.476%
2026-05-22	1.9800	1.9800	1.9500	1.9600	+5.376%	29	14,165	-79.082%
2026-05-21	1.7400	1.8600	1.7400	1.8600	+10.059%	2,199	12,195	-77.957%
2026-05-15	1.6900	1.6900	1.6900	1.6900	-14.213%	1	12,195	-75.740%
2026-05-13	1.9400	1.9800	1.9400	1.9700	-1.005%	3,496	12,195	-79.188%
2026-05-12	1.9900	2.0200	1.9900	1.9900	-11.556%	1,269	12,195	-79.397%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-11.765%	25	12,195	-81.778%
2026-05-08	2.5500	2.5500	2.5500	2.5500	+5.809%	15	10,211	-83.922%
2026-05-07	2.4600	2.4600	2.4000	2.4100	+0.417%	18	10,220	-82.988%
2026-05-01	2.4000	2.4000	2.4000	2.4000	-4.762%	10	10,202	-82.917%
2026-04-28	2.4600	2.5200	2.4600	2.5200	-9.353%	19	10,207	-83.730%
2026-04-24	2.7800	2.7800	2.7800	2.7800	-2.797%	10	10,220	-85.252%
2026-04-21	2.8600	2.8600	2.8600	2.8600	-5.298%	150	10,355	-85.664%
2026-04-20	3.0200	3.0200	3.0200	3.0200	+0.667%	5	10,355	-86.424%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-0.332%	1	10,355	-86.333%
2026-04-15	3.0100	3.0100	3.0100	3.0100	-4.444%	1	10,354	-86.379%
2026-04-14	3.1500	3.1500	3.1500	3.1500	0.000%	1	10,355	-86.984%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-7.353%	20	10,365	-86.984%
2026-04-02	3.3400	3.4000	3.3400	3.4000	0.000%	36	10,370	-87.941%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-1.449%	5	10,370	-87.941%
2026-03-31	3.5000	3.5000	3.4500	3.4500	-3.900%	14	10,365	-88.116%
2026-03-30	3.5900	3.5900	3.5900	3.5900	+5.279%	4	10,351	-88.579%
2026-03-26	3.3900	3.4500	3.3900	3.4100	-0.872%	10,055	10,347	-87.977%
2026-03-20	3.4100	3.4400	3.4100	3.4400	-9.474%	8	297	-88.081%
2026-03-18	3.8600	3.8600	3.8000	3.8000	-1.299%	12	289	-89.211%
2026-03-17	3.9600	3.9600	3.8500	3.8500	-3.750%	6	298	-89.351%
2026-03-16	4.0500	4.0500	4.0000	4.0000	+5.820%	6	303	-89.750%
2026-03-13	3.8100	3.8100	3.7800	3.7800	-3.077%	100	307	-89.153%
2026-03-12	3.8300	3.9400	3.8300	3.9000	-1.266%	206	224	-89.487%
2026-03-11	3.8700	3.9500	3.8700	3.9500	-7.710%	8	135	-89.620%
2026-03-10	4.4800	4.4800	4.2300	4.2800	-7.957%	5	127	-90.421%
2026-03-09	4.6500	4.6500	4.6500	4.6500	+3.333%	3	122	-91.183%
2026-03-06	4.1100	4.5000	4.1100	4.5000	+4.651%	31	125	-90.889%
2026-03-05	4.3000	4.3000	4.3000	4.3000	-11.340%	2	118	-90.465%
2026-03-03	4.9000	4.9000	4.8500	4.8500	-1.222%	12	118	-91.546%
2026-03-02	4.9000	4.9100	4.9000	4.9100	-8.736%	16	106	-91.650%
2026-02-27	5.3800	5.3800	5.3800	5.3800	+6.535%	2	92	-92.379%
2026-02-26	5.0500	5.0500	5.0500	5.0500	+5.208%	8	93	-91.881%
2026-02-25	4.8000	4.8000	4.8000	4.8000	-4.950%	15	70	-91.458%
2026-02-24	5.0500	5.0500	5.0500	5.0500	+1.610%	5	70	-91.881%
2026-02-23	5.0500	5.0500	4.9700	4.9700	+5.074%	12	65	-91.751%
2026-02-20	4.7400	4.7400	4.7300	4.7300	-4.251%	15	55	-91.332%
2026-02-19	4.8900	4.9500	4.8600	4.9400	0.000%	40	40	-91.700%