Dark

TLT20270219C89
TLT Feb 19 2027 89.00 Call (TLT270219C00089000)
option OPRA

EOD

Sep 24, 2026

0.3300-5.714%(-0.0200)3,697

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3600	0.3600	0.3200	0.3300	-5.714%	3,697	10,351	0.000%
2026-09-23	0.3500	0.3600	0.3400	0.3500	-20.455%	1,012	11,935	-5.714%
2026-09-22	0.4400	0.4400	0.4400	0.4400	+2.326%	1	12,459	-25.000%
2026-09-21	0.4400	0.4400	0.4300	0.4300	+4.878%	5	12,458	-23.256%
2026-09-18	0.4100	0.4100	0.4100	0.4100	-8.889%	3	12,453	-19.512%
2026-09-17	0.4400	0.4500	0.4400	0.4500	-10.000%	4	12,453	-26.667%
2026-09-16	0.5100	0.5100	0.5000	0.5000	+11.111%	101	12,453	-34.000%
2026-09-14	0.4500	0.4500	0.4500	0.4500	+7.143%	5	12,386	-26.667%
2026-09-11	0.4700	0.4700	0.4200	0.4200	-6.667%	42	12,391	-21.429%
2026-09-10	0.4900	0.4900	0.4500	0.4500	-15.094%	224	12,391	-26.667%
2026-09-09	0.6200	0.6200	0.5300	0.5300	-18.462%	5	12,381	-37.736%
2026-09-04	0.6600	0.6600	0.6500	0.6500	+1.563%	21	12,399	-49.231%
2026-08-31	0.6500	0.6500	0.6400	0.6400	-23.810%	153	12,399	-48.438%
2026-08-28	0.8400	0.8400	0.8400	0.8400	-2.326%	1	12,405	-60.714%
2026-08-27	0.8600	0.8600	0.8600	0.8600	0.000%	1	12,405	-61.628%
2026-08-26	0.8700	0.8700	0.8600	0.8600	-3.371%	3	12,405	-61.628%
2026-08-25	0.8100	0.8900	0.8100	0.8900	+25.352%	195	12,408	-62.921%
2026-08-24	0.7100	0.7200	0.7000	0.7100	+14.516%	601	12,407	-53.521%
2026-08-21	0.6200	0.6200	0.6200	0.6200	-1.587%	200	12,494	-46.774%
2026-08-20	0.6300	0.6300	0.6300	0.6300	-8.696%	3	12,515	-47.619%
2026-08-19	0.6900	0.7000	0.6900	0.6900	+46.809%	22	12,513	-52.174%
2026-08-18	0.4700	0.4700	0.4700	0.4700	-6.000%	1	12,491	-29.787%
2026-08-17	0.5100	0.5300	0.5000	0.5000	-10.714%	635	12,490	-34.000%
2026-08-14	0.5900	0.5900	0.5600	0.5600	-12.500%	101	12,675	-41.071%
2026-08-11	0.6400	0.6400	0.6400	0.6400	+4.918%	168	12,783	-48.438%
2026-08-10	0.6100	0.6100	0.6100	0.6100	-10.294%	40	12,783	-45.902%
2026-08-07	0.6800	0.6800	0.6800	0.6800	-16.049%	1	12,783	-51.471%
2026-08-05	0.8100	0.8200	0.8100	0.8100	+2.532%	35	12,782	-59.259%
2026-08-04	0.7800	0.7900	0.7800	0.7900	+23.438%	68	12,772	-58.228%
2026-07-31	0.7200	0.7200	0.6400	0.6400	-18.987%	99	12,799	-48.438%
2026-07-30	0.7900	0.7900	0.7900	0.7900	-4.819%	2	12,715	-58.228%
2026-07-29	0.9500	0.9500	0.8300	0.8300	-18.627%	743	12,716	-60.241%
2026-07-28	0.9900	1.0200	0.9900	1.0200	+5.155%	15	13,022	-67.647%
2026-07-24	1.0000	1.0100	0.9700	0.9700	-1.020%	20	13,011	-65.979%
2026-07-23	0.9800	0.9800	0.9800	0.9800	+3.158%	1	13,012	-66.327%
2026-07-22	0.9700	0.9700	0.9500	0.9500	-1.042%	11	13,014	-65.263%
2026-07-20	0.9500	0.9600	0.9500	0.9600	-16.522%	2	13,003	-65.625%
2026-07-17	1.1400	1.1500	1.1300	1.1500	+17.347%	7	13,001	-71.304%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-7.547%	1	12,999	-66.327%
2026-07-15	1.0600	1.0600	1.0600	1.0600	-5.357%	5	12,999	-68.868%
2026-07-14	1.0900	1.1200	1.0900	1.1200	0.000%	12	13,004	-70.536%
2026-07-09	1.1200	1.1200	1.1200	1.1200	0.000%	140	13,007	-70.536%
2026-07-08	1.1100	1.1200	1.1100	1.1200	-30.000%	4	13,007	-70.536%
2026-07-01	1.6000	1.6000	1.6000	1.6000	-15.789%	160	13,004	-79.375%
2026-06-30	1.9500	1.9500	1.9000	1.9000	-9.524%	195	12,924	-82.632%
2026-06-29	2.1000	2.1000	2.1000	2.1000	-6.667%	30	12,925	-84.286%
2026-06-24	2.1100	2.2500	2.1100	2.2500	+1.810%	1,002	12,925	-85.333%
2026-06-18	2.2200	2.2200	2.2100	2.2100	+13.918%	17	13,057	-85.068%
2026-06-16	1.8700	1.9500	1.8700	1.9400	+10.857%	12	13,057	-82.990%
2026-06-15	1.8900	1.8900	1.7500	1.7500	-1.130%	2	13,057	-81.143%
2026-06-12	1.7700	1.7700	1.7700	1.7700	-10.606%	1	13,057	-81.356%
2026-06-11	1.9800	1.9800	1.9800	1.9800	+20.732%	1	13,057	-83.333%
2026-06-10	1.6400	1.6400	1.6400	1.6400	-1.796%	2	13,057	-79.878%
2026-06-08	1.6700	1.6700	1.6700	1.6700	-5.650%	160	13,057	-80.240%
2026-06-04	1.7700	1.7700	1.7700	1.7700	-1.667%	1	12,977	-81.356%
2026-06-03	1.8000	1.8000	1.8000	1.8000	-3.743%	1	12,977	-81.667%
2026-06-02	1.8100	1.8800	1.8100	1.8700	+1.081%	204	12,977	-82.353%
2026-05-28	1.8500	1.8500	1.8500	1.8500	+15.625%	2,100	12,977	-82.162%
2026-05-22	1.6000	1.6000	1.6000	1.6000	+16.788%	1	10,877	-79.375%
2026-05-19	1.3900	1.3900	1.3700	1.3700	-3.521%	2	10,877	-75.912%
2026-05-18	1.4200	1.4200	1.4200	1.4200	0.000%	3	10,877	-76.761%
2026-05-15	1.4300	1.4700	1.4200	1.4200	-12.346%	16	10,877	-76.761%
2026-05-12	1.7100	1.7100	1.6200	1.6200	-13.369%	44	10,862	-79.630%
2026-05-11	1.9500	1.9500	1.8700	1.8700	-8.780%	1,583	10,862	-82.353%
2026-05-08	2.1400	2.1400	2.0500	2.0500	+8.466%	513	9,442	-83.902%
2026-05-05	1.9100	1.9100	1.8900	1.8900	+2.717%	940	9,343	-82.540%
2026-05-04	1.9300	1.9300	1.8400	1.8400	-11.962%	3,387	8,403	-82.065%
2026-05-01	1.9900	2.1600	1.9600	2.0900	+4.500%	3,780	1,243	-84.211%
2026-04-30	2.0500	2.0500	1.9900	2.0000	0.000%	913	1,243	-83.500%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-14.894%	50	408	-83.500%
2026-04-23	2.4900	2.4900	2.3500	2.3500	-6.375%	51	433	-85.957%
2026-04-22	2.5100	2.5100	2.5100	2.5100	-0.791%	1	406	-86.853%
2026-04-21	2.5300	2.5400	2.5300	2.5300	-1.556%	50	406	-86.957%
2026-04-20	2.5700	2.5800	2.5700	2.5700	-0.388%	100	356	-87.160%
2026-04-17	2.5800	2.5800	2.5700	2.5800	+3.200%	50	314	-87.209%
2026-04-16	2.5000	2.5000	2.5000	2.5000	-3.475%	1	314	-86.800%
2026-04-15	2.6800	2.7000	2.5900	2.5900	-4.779%	50	313	-87.259%
2026-04-07	2.7100	2.7200	2.7100	2.7200	-3.546%	20	266	-87.868%
2026-04-06	2.8200	2.8200	2.8200	2.8200	-12.150%	18	256	-88.298%
2026-03-25	3.2100	3.2100	3.2100	3.2100	+2.885%	1	259	-89.720%
2026-03-23	3.1200	3.1200	3.1200	3.1200	+4.000%	9	258	-89.423%
2026-03-20	3.1500	3.1500	3.0000	3.0000	-12.536%	13	249	-89.000%
2026-03-18	3.4300	3.4300	3.4300	3.4300	-4.722%	1	252	-90.379%
2026-03-16	3.6000	3.6100	3.6000	3.6000	+7.784%	5	251	-90.833%
2026-03-13	3.3400	3.3400	3.3400	3.3400	-4.843%	1	247	-90.120%
2026-03-11	3.6000	3.6000	3.4200	3.5100	-8.355%	18	254	-90.598%
2026-03-10	3.9700	3.9700	3.8300	3.8300	-7.711%	43	246	-91.384%
2026-03-09	3.7500	4.1500	3.7500	4.1500	+6.410%	17	234	-92.048%
2026-03-06	3.7700	3.9000	3.7300	3.9000	0.000%	107	226	-91.538%
2026-03-05	3.8700	3.9000	3.8600	3.9000	-4.878%	92	122	-91.538%
2026-03-04	4.2200	4.2200	4.1000	4.1000	-6.818%	35	121	-91.951%
2026-03-03	4.4500	4.4500	4.4000	4.4000	+5.263%	110	126	-92.500%
2026-02-25	4.4000	4.4000	4.1800	4.1800	-6.067%	11	8	-92.105%
2026-02-23	4.5500	4.5500	4.4500	4.4500	+4.953%	3	8	-92.584%
2026-02-20	4.2000	4.2400	4.2000	4.2400	-5.568%	4	5	-92.217%
2026-02-19	4.4900	4.4900	4.4900	4.4900	0.000%	1	1	-92.650%