Dark

TLT20270219C90
TLT Feb 19 2027 90.00 Call (TLT270219C00090000)
option OPRA

EOD

Aug 4, 2026

0.6400+16.364%(+0.0900)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6300	0.6400	0.6300	0.6400	+16.364%	100	28,472	0.000%
2026-08-03	0.5500	0.5500	0.5500	0.5500	0.000%	11	28,514	+16.364%
2026-07-31	0.6000	0.6000	0.5200	0.5500	-15.385%	266	28,503	+16.364%
2026-07-30	0.6500	0.6500	0.6300	0.6500	-1.515%	20	28,449	-1.538%
2026-07-29	0.7800	0.7800	0.6600	0.6600	-21.429%	38	28,448	-3.030%
2026-07-28	0.8400	0.8400	0.8400	0.8400	+1.205%	1	28,456	-23.810%
2026-07-27	0.8300	0.8300	0.8300	0.8300	+1.220%	1	28,455	-22.892%
2026-07-24	0.7900	0.8200	0.7900	0.8200	+3.797%	11	28,455	-21.951%
2026-07-23	0.7600	0.7900	0.7600	0.7900	-2.469%	19	28,454	-18.987%
2026-07-22	0.7900	0.8100	0.7900	0.8100	+2.532%	12	28,454	-20.988%
2026-07-21	0.7700	0.7900	0.7700	0.7900	-3.659%	13	28,452	-18.987%
2026-07-20	0.8300	0.8300	0.8200	0.8200	-14.583%	16	28,452	-21.951%
2026-07-17	0.9200	0.9600	0.9200	0.9600	+6.667%	100	28,452	-33.333%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-2.174%	1	28,402	-28.889%
2026-07-13	0.9200	0.9200	0.9200	0.9200	-5.155%	1	28,402	-30.435%
2026-07-10	0.9700	0.9700	0.9700	0.9700	-3.000%	1	28,402	-34.021%
2026-07-09	0.9400	1.0000	0.9400	1.0000	+5.263%	21	28,403	-36.000%
2026-07-08	0.9300	0.9500	0.9200	0.9500	-8.654%	25	28,412	-32.632%
2026-07-07	1.0700	1.1100	1.0300	1.0400	-9.565%	83	28,471	-38.462%
2026-07-06	1.1800	1.1800	1.1500	1.1500	-3.361%	83	28,433	-44.348%
2026-07-02	1.2200	1.2200	1.1800	1.1900	-6.299%	48	28,310	-46.218%
2026-07-01	1.3600	1.3600	1.2700	1.2700	-18.590%	64	28,310	-49.606%
2026-06-30	1.5900	1.6200	1.5600	1.5600	-9.302%	36	28,248	-58.974%
2026-06-29	1.7800	1.7800	1.6900	1.7200	-12.245%	47	28,232	-62.791%
2026-06-25	1.9300	1.9600	1.9300	1.9600	+7.104%	61	28,232	-67.347%
2026-06-24	1.7900	1.8500	1.7900	1.8300	+28.873%	7	28,233	-65.027%
2026-06-23	1.5200	1.5500	1.4200	1.4200	-0.699%	71	28,253	-54.930%
2026-06-22	1.4300	1.4300	1.4300	1.4300	-14.881%	1	28,234	-55.245%
2026-06-18	1.8800	1.8800	1.6800	1.6800	+5.000%	5	28,232	-61.905%
2026-06-17	1.6100	1.6100	1.6000	1.6000	-0.621%	2	28,232	-60.000%
2026-06-16	1.6100	1.6100	1.6100	1.6100	+7.333%	1	28,232	-60.248%
2026-06-15	1.5700	1.5700	1.5000	1.5000	-1.316%	33	28,211	-57.333%
2026-06-12	1.5300	1.5300	1.5200	1.5200	+1.333%	7	28,211	-57.895%
2026-06-11	1.4600	1.5000	1.4000	1.5000	+7.914%	54	28,211	-57.333%
2026-06-10	1.4400	1.4400	1.3900	1.3900	+2.963%	51	28,209	-53.957%
2026-06-09	1.3900	1.3900	1.3500	1.3500	0.000%	3	28,229	-52.593%
2026-06-08	1.3700	1.3700	1.3500	1.3500	-6.250%	3	28,229	-52.593%
2026-06-05	1.3400	1.4400	1.3400	1.4400	-11.656%	33	28,231	-55.556%
2026-06-02	1.6300	1.6300	1.6300	1.6300	+13.194%	1	28,245	-60.736%
2026-06-01	1.4200	1.4400	1.4200	1.4400	-5.263%	3	28,245	-55.556%
2026-05-29	1.5300	1.5300	1.5200	1.5200	-3.185%	2	28,243	-57.895%
2026-05-28	1.5400	1.5700	1.5400	1.5700	+10.563%	25	28,241	-59.236%
2026-05-22	1.3400	1.4200	1.3400	1.4200	+2.899%	2	28,234	-54.930%
2026-05-21	1.3800	1.3800	1.3800	1.3800	+0.730%	1	28,234	-53.623%
2026-05-20	1.4100	1.4100	1.3700	1.3700	+12.295%	1,001	28,234	-53.285%
2026-05-19	1.1900	1.2200	1.1400	1.2200	+0.826%	79	28,739	-47.541%
2026-05-18	1.2500	1.2500	1.2100	1.2100	-1.626%	5	28,739	-47.107%
2026-05-15	1.1900	1.2300	1.1900	1.2300	-9.559%	33	28,739	-47.967%
2026-05-13	1.3600	1.3600	1.3600	1.3600	-2.158%	5	28,714	-52.941%
2026-05-12	1.5200	1.5200	1.3900	1.3900	-11.465%	14	28,714	-53.957%
2026-05-11	1.6100	1.6100	1.5700	1.5700	-16.043%	31	28,714	-59.236%
2026-05-06	1.8600	1.8700	1.8600	1.8700	+16.149%	25	28,704	-65.775%
2026-05-04	1.5600	1.6100	1.5600	1.6100	-9.040%	20	28,679	-60.248%
2026-05-01	1.7500	1.7700	1.7500	1.7700	+2.312%	20	28,681	-63.842%
2026-04-30	1.7300	1.7300	1.7300	1.7300	0.000%	1	28,681	-63.006%
2026-04-29	1.7300	1.7300	1.7300	1.7300	-3.889%	10	28,682	-63.006%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-7.216%	52	28,692	-64.444%
2026-04-27	1.9400	1.9400	1.9400	1.9400	-7.177%	10	28,692	-67.010%
2026-04-23	2.0900	2.0900	2.0900	2.0900	+2.451%	1	28,692	-69.378%
2026-04-16	2.1500	2.1500	2.0000	2.0400	-11.688%	8	28,692	-68.627%
2026-04-15	2.3100	2.3100	2.3100	2.3100	+11.058%	6	28,692	-72.294%
2026-04-13	2.0900	2.0900	2.0700	2.0800	-2.804%	2,490	28,692	-69.231%
2026-04-10	2.1600	2.1900	2.1200	2.1400	-9.322%	2,595	27,357	-70.093%
2026-04-07	2.3600	2.3600	2.3600	2.3600	-10.606%	3	25,803	-72.881%
2026-04-02	2.6400	2.6400	2.6400	2.6400	-5.036%	3	25,803	-75.758%
2026-03-30	2.7800	2.7800	2.7300	2.7800	+6.107%	58	25,803	-76.978%
2026-03-27	2.5500	2.6200	2.5500	2.6200	-0.758%	14	25,808	-75.573%
2026-03-26	2.7300	2.7300	2.6400	2.6400	-6.714%	77	25,808	-75.758%
2026-03-25	2.8400	2.8400	2.8300	2.8300	+8.846%	4	25,786	-77.385%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-4.059%	2	25,786	-75.385%
2026-03-23	2.7000	2.8400	2.6800	2.7100	0.000%	29	25,785	-76.384%
2026-03-20	2.7900	2.7900	2.7100	2.7100	-13.968%	41	25,791	-76.384%
2026-03-19	2.9300	3.2100	2.9300	3.1500	+3.618%	8	25,771	-79.683%
2026-03-18	3.0300	3.0400	3.0100	3.0400	-1.935%	86	25,771	-78.947%
2026-03-17	3.1000	3.1000	3.0500	3.1000	0.000%	29	25,825	-79.355%
2026-03-16	3.1500	3.2500	3.1000	3.1000	+3.333%	117	25,842	-79.355%
2026-03-13	3.0500	3.0500	2.9900	3.0000	-6.250%	13	25,872	-78.667%
2026-03-12	3.0400	3.2000	3.0400	3.2000	+0.946%	155	25,867	-80.000%
2026-03-11	3.1000	3.1700	3.1000	3.1700	-6.213%	96	25,911	-79.811%
2026-03-10	3.5400	3.5600	3.3800	3.3800	-9.626%	7	25,866	-81.065%
2026-03-09	3.5000	3.8000	3.5000	3.7400	+7.163%	77	25,870	-82.888%
2026-03-06	3.5200	3.5200	3.4900	3.4900	+1.159%	24	25,836	-81.662%
2026-03-05	3.3600	3.5300	3.3600	3.4500	-8.000%	57	25,841	-81.449%
2026-03-04	3.7500	3.7500	3.7500	3.7500	-5.779%	7	25,820	-82.933%
2026-03-03	3.7000	4.0000	3.6500	3.9800	+0.505%	90	25,820	-83.920%
2026-03-02	4.1000	4.1000	3.9000	3.9600	-11.011%	25,791	25,794	-83.838%
2026-02-27	4.4500	4.4500	4.4500	4.4500	+8.537%	1	121	-85.618%
2026-02-26	4.0500	4.1000	4.0500	4.1000	+5.128%	47	120	-84.390%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-3.704%	20	63	-83.590%
2026-02-24	4.0500	4.0500	4.0500	4.0500	0.000%	1	63	-84.198%
2026-02-23	3.9000	4.0500	3.9000	4.0500	+6.579%	18	62	-84.198%
2026-02-20	4.0000	4.0000	3.8000	3.8000	-4.282%	38	44	-83.158%
2026-02-19	3.9500	3.9700	3.9500	3.9700	0.000%	6	6	-83.879%