Dark

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

EOD

Sep 24, 2026

0.2700-3.571%(-0.0100)831

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2900	0.3000	0.2600	0.2700	-3.571%	831	25,796	0.000%
2026-09-23	0.3400	0.3400	0.2800	0.2800	-17.647%	573	26,188	-3.571%
2026-09-22	0.3500	0.3600	0.3400	0.3400	-5.556%	306	26,563	-20.588%
2026-09-21	0.3600	0.3600	0.3500	0.3600	+16.129%	298	26,728	-25.000%
2026-09-18	0.3100	0.3300	0.3100	0.3100	-13.889%	832	26,455	-12.903%
2026-09-17	0.3600	0.3600	0.3400	0.3600	-7.692%	1,174	26,388	-25.000%
2026-09-16	0.4400	0.4400	0.3700	0.3900	-7.143%	1,106	26,594	-30.769%
2026-09-15	0.3600	0.4200	0.3600	0.4200	+2.439%	218	27,228	-35.714%
2026-09-14	0.3500	0.4100	0.3400	0.4100	+24.242%	31	27,218	-34.146%
2026-09-11	0.3600	0.3600	0.3300	0.3300	-10.811%	1,971	27,218	-18.182%
2026-09-10	0.4100	0.4100	0.3500	0.3700	-19.565%	2,042	26,673	-27.027%
2026-09-09	0.5400	0.5400	0.4500	0.4600	-13.208%	2,029	26,685	-41.304%
2026-09-08	0.5300	0.5500	0.5200	0.5300	-1.852%	104	27,586	-49.057%
2026-09-04	0.5400	0.5500	0.5300	0.5400	0.000%	91	27,695	-50.000%
2026-09-03	0.5400	0.5400	0.5400	0.5400	-1.818%	1	27,695	-50.000%
2026-09-01	0.5500	0.5600	0.5500	0.5500	+1.852%	100	27,739	-50.909%
2026-08-31	0.5300	0.5400	0.5300	0.5400	-8.475%	156	27,764	-50.000%
2026-08-28	0.7200	0.7200	0.5800	0.5900	-20.270%	52	27,873	-54.237%
2026-08-27	0.7500	0.7500	0.7400	0.7400	-1.333%	12	27,823	-63.514%
2026-08-26	0.7800	0.7800	0.7300	0.7500	0.000%	225	27,813	-64.000%
2026-08-25	0.6700	0.7500	0.6700	0.7500	+27.119%	30	27,829	-64.000%
2026-08-24	0.5900	0.6100	0.5900	0.5900	+18.000%	359	27,819	-54.237%
2026-08-21	0.4700	0.5100	0.4700	0.5000	0.000%	4	28,100	-46.000%
2026-08-20	0.5100	0.5100	0.5000	0.5000	-7.407%	62	28,101	-46.000%
2026-08-19	0.5700	0.5700	0.5400	0.5400	+42.105%	21	28,097	-50.000%
2026-08-18	0.3800	0.3800	0.3800	0.3800	-7.317%	1	28,100	-28.947%
2026-08-17	0.4000	0.4100	0.4000	0.4100	-6.818%	202	28,100	-34.146%
2026-08-14	0.4600	0.4600	0.4400	0.4400	-12.000%	190	28,279	-38.636%
2026-08-13	0.5400	0.5400	0.5000	0.5000	+4.167%	8,258	28,263	-46.000%
2026-08-12	0.5200	0.5200	0.4800	0.4800	-7.692%	24	28,255	-43.750%
2026-08-11	0.5100	0.5200	0.5100	0.5200	+4.000%	3	28,288	-48.077%
2026-08-10	0.5300	0.5300	0.5000	0.5000	-9.091%	383	28,286	-46.000%
2026-08-07	0.5500	0.5500	0.5500	0.5500	-14.063%	20	28,492	-50.909%
2026-08-04	0.6300	0.6400	0.6300	0.6400	+16.364%	100	28,472	-57.813%
2026-08-03	0.5500	0.5500	0.5500	0.5500	0.000%	11	28,514	-50.909%
2026-07-31	0.6000	0.6000	0.5200	0.5500	-15.385%	266	28,503	-50.909%
2026-07-30	0.6500	0.6500	0.6300	0.6500	-1.515%	20	28,449	-58.462%
2026-07-29	0.7800	0.7800	0.6600	0.6600	-21.429%	38	28,448	-59.091%
2026-07-28	0.8400	0.8400	0.8400	0.8400	+1.205%	1	28,456	-67.857%
2026-07-27	0.8300	0.8300	0.8300	0.8300	+1.220%	1	28,455	-67.470%
2026-07-24	0.7900	0.8200	0.7900	0.8200	+3.797%	11	28,455	-67.073%
2026-07-23	0.7600	0.7900	0.7600	0.7900	-2.469%	19	28,454	-65.823%
2026-07-22	0.7900	0.8100	0.7900	0.8100	+2.532%	12	28,454	-66.667%
2026-07-21	0.7700	0.7900	0.7700	0.7900	-3.659%	13	28,452	-65.823%
2026-07-20	0.8300	0.8300	0.8200	0.8200	-14.583%	16	28,452	-67.073%
2026-07-17	0.9200	0.9600	0.9200	0.9600	+6.667%	100	28,452	-71.875%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-2.174%	1	28,402	-70.000%
2026-07-13	0.9200	0.9200	0.9200	0.9200	-5.155%	1	28,402	-70.652%
2026-07-10	0.9700	0.9700	0.9700	0.9700	-3.000%	1	28,402	-72.165%
2026-07-09	0.9400	1.0000	0.9400	1.0000	+5.263%	21	28,403	-73.000%
2026-07-08	0.9300	0.9500	0.9200	0.9500	-8.654%	25	28,412	-71.579%
2026-07-07	1.0700	1.1100	1.0300	1.0400	-9.565%	83	28,471	-74.038%
2026-07-06	1.1800	1.1800	1.1500	1.1500	-3.361%	83	28,433	-76.522%
2026-07-02	1.2200	1.2200	1.1800	1.1900	-6.299%	48	28,310	-77.311%
2026-07-01	1.3600	1.3600	1.2700	1.2700	-18.590%	64	28,310	-78.740%
2026-06-30	1.5900	1.6200	1.5600	1.5600	-9.302%	36	28,248	-82.692%
2026-06-29	1.7800	1.7800	1.6900	1.7200	-12.245%	47	28,232	-84.302%
2026-06-25	1.9300	1.9600	1.9300	1.9600	+7.104%	61	28,232	-86.224%
2026-06-24	1.7900	1.8500	1.7900	1.8300	+28.873%	7	28,233	-85.246%
2026-06-23	1.5200	1.5500	1.4200	1.4200	-0.699%	71	28,253	-80.986%
2026-06-22	1.4300	1.4300	1.4300	1.4300	-14.881%	1	28,234	-81.119%
2026-06-18	1.8800	1.8800	1.6800	1.6800	+5.000%	5	28,232	-83.929%
2026-06-17	1.6100	1.6100	1.6000	1.6000	-0.621%	2	28,232	-83.125%
2026-06-16	1.6100	1.6100	1.6100	1.6100	+7.333%	1	28,232	-83.230%
2026-06-15	1.5700	1.5700	1.5000	1.5000	-1.316%	33	28,211	-82.000%
2026-06-12	1.5300	1.5300	1.5200	1.5200	+1.333%	7	28,211	-82.237%
2026-06-11	1.4600	1.5000	1.4000	1.5000	+7.914%	54	28,211	-82.000%
2026-06-10	1.4400	1.4400	1.3900	1.3900	+2.963%	51	28,209	-80.576%
2026-06-09	1.3900	1.3900	1.3500	1.3500	0.000%	3	28,229	-80.000%
2026-06-08	1.3700	1.3700	1.3500	1.3500	-6.250%	3	28,229	-80.000%
2026-06-05	1.3400	1.4400	1.3400	1.4400	-11.656%	33	28,231	-81.250%
2026-06-02	1.6300	1.6300	1.6300	1.6300	+13.194%	1	28,245	-83.436%
2026-06-01	1.4200	1.4400	1.4200	1.4400	-5.263%	3	28,245	-81.250%
2026-05-29	1.5300	1.5300	1.5200	1.5200	-3.185%	2	28,243	-82.237%
2026-05-28	1.5400	1.5700	1.5400	1.5700	+10.563%	25	28,241	-82.803%
2026-05-22	1.3400	1.4200	1.3400	1.4200	+2.899%	2	28,234	-80.986%
2026-05-21	1.3800	1.3800	1.3800	1.3800	+0.730%	1	28,234	-80.435%
2026-05-20	1.4100	1.4100	1.3700	1.3700	+12.295%	1,001	28,234	-80.292%
2026-05-19	1.1900	1.2200	1.1400	1.2200	+0.826%	79	28,739	-77.869%
2026-05-18	1.2500	1.2500	1.2100	1.2100	-1.626%	5	28,739	-77.686%
2026-05-15	1.1900	1.2300	1.1900	1.2300	-9.559%	33	28,739	-78.049%
2026-05-13	1.3600	1.3600	1.3600	1.3600	-2.158%	5	28,714	-80.147%
2026-05-12	1.5200	1.5200	1.3900	1.3900	-11.465%	14	28,714	-80.576%
2026-05-11	1.6100	1.6100	1.5700	1.5700	-16.043%	31	28,714	-82.803%
2026-05-06	1.8600	1.8700	1.8600	1.8700	+16.149%	25	28,704	-85.561%
2026-05-04	1.5600	1.6100	1.5600	1.6100	-9.040%	20	28,679	-83.230%
2026-05-01	1.7500	1.7700	1.7500	1.7700	+2.312%	20	28,681	-84.746%
2026-04-30	1.7300	1.7300	1.7300	1.7300	0.000%	1	28,681	-84.393%
2026-04-29	1.7300	1.7300	1.7300	1.7300	-3.889%	10	28,682	-84.393%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-7.216%	52	28,692	-85.000%
2026-04-27	1.9400	1.9400	1.9400	1.9400	-7.177%	10	28,692	-86.082%
2026-04-23	2.0900	2.0900	2.0900	2.0900	+2.451%	1	28,692	-87.081%
2026-04-16	2.1500	2.1500	2.0000	2.0400	-11.688%	8	28,692	-86.765%
2026-04-15	2.3100	2.3100	2.3100	2.3100	+11.058%	6	28,692	-88.312%
2026-04-13	2.0900	2.0900	2.0700	2.0800	-2.804%	2,490	28,692	-87.019%
2026-04-10	2.1600	2.1900	2.1200	2.1400	-9.322%	2,595	27,357	-87.383%
2026-04-07	2.3600	2.3600	2.3600	2.3600	-10.606%	3	25,803	-88.559%
2026-04-02	2.6400	2.6400	2.6400	2.6400	-5.036%	3	25,803	-89.773%
2026-03-30	2.7800	2.7800	2.7300	2.7800	+6.107%	58	25,803	-90.288%
2026-03-27	2.5500	2.6200	2.5500	2.6200	-0.758%	14	25,808	-89.695%
2026-03-26	2.7300	2.7300	2.6400	2.6400	-6.714%	77	25,808	-89.773%
2026-03-25	2.8400	2.8400	2.8300	2.8300	+8.846%	4	25,786	-90.459%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-4.059%	2	25,786	-89.615%
2026-03-23	2.7000	2.8400	2.6800	2.7100	0.000%	29	25,785	-90.037%
2026-03-20	2.7900	2.7900	2.7100	2.7100	-13.968%	41	25,791	-90.037%
2026-03-19	2.9300	3.2100	2.9300	3.1500	+3.618%	8	25,771	-91.429%
2026-03-18	3.0300	3.0400	3.0100	3.0400	-1.935%	86	25,771	-91.118%
2026-03-17	3.1000	3.1000	3.0500	3.1000	0.000%	29	25,825	-91.290%
2026-03-16	3.1500	3.2500	3.1000	3.1000	+3.333%	117	25,842	-91.290%
2026-03-13	3.0500	3.0500	2.9900	3.0000	-6.250%	13	25,872	-91.000%
2026-03-12	3.0400	3.2000	3.0400	3.2000	+0.946%	155	25,867	-91.563%
2026-03-11	3.1000	3.1700	3.1000	3.1700	-6.213%	96	25,911	-91.483%
2026-03-10	3.5400	3.5600	3.3800	3.3800	-9.626%	7	25,866	-92.012%
2026-03-09	3.5000	3.8000	3.5000	3.7400	+7.163%	77	25,870	-92.781%
2026-03-06	3.5200	3.5200	3.4900	3.4900	+1.159%	24	25,836	-92.264%
2026-03-05	3.3600	3.5300	3.3600	3.4500	-8.000%	57	25,841	-92.174%
2026-03-04	3.7500	3.7500	3.7500	3.7500	-5.779%	7	25,820	-92.800%
2026-03-03	3.7000	4.0000	3.6500	3.9800	+0.505%	90	25,820	-93.216%
2026-03-02	4.1000	4.1000	3.9000	3.9600	-11.011%	25,791	25,794	-93.182%
2026-02-27	4.4500	4.4500	4.4500	4.4500	+8.537%	1	121	-93.933%
2026-02-26	4.0500	4.1000	4.0500	4.1000	+5.128%	47	120	-93.415%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-3.704%	20	63	-93.077%
2026-02-24	4.0500	4.0500	4.0500	4.0500	0.000%	1	63	-93.333%
2026-02-23	3.9000	4.0500	3.9000	4.0500	+6.579%	18	62	-93.333%
2026-02-20	4.0000	4.0000	3.8000	3.8000	-4.282%	38	44	-92.895%
2026-02-19	3.9500	3.9700	3.9500	3.9700	0.000%	6	6	-93.199%