Dark

TLT20270219C91
TLT Feb 19 2027 91.00 Call (TLT270219C00091000)
option OPRA

EOD

Sep 24, 2026

0.2200-12.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2300	0.2300	0.2200	0.2200	-12.000%	2	16,501	0.000%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-13.793%	3	16,501	-12.000%
2026-09-21	0.2900	0.2900	0.2900	0.2900	+11.538%	10	16,498	-24.138%
2026-09-18	0.2600	0.2600	0.2600	0.2600	-21.212%	22	16,498	-15.385%
2026-09-15	0.3300	0.3300	0.3300	0.3300	0.000%	60	16,558	-33.333%
2026-09-14	0.3200	0.3300	0.3200	0.3300	+26.923%	14	16,498	-33.333%
2026-09-11	0.2600	0.2600	0.2600	0.2600	-18.750%	1	16,485	-15.385%
2026-09-10	0.3200	0.3200	0.3200	0.3200	-15.789%	927	16,485	-31.250%
2026-09-09	0.4000	0.4000	0.3800	0.3800	-13.636%	1,010	16,485	-42.105%
2026-09-08	0.4400	0.4400	0.4400	0.4400	-6.383%	20	16,581	-50.000%
2026-09-01	0.4700	0.4700	0.4700	0.4700	+4.444%	10	16,563	-53.191%
2026-08-31	0.4600	0.4600	0.4400	0.4500	-13.462%	411	16,558	-51.111%
2026-08-28	0.5600	0.5600	0.5200	0.5200	-18.750%	6	16,826	-57.692%
2026-08-27	0.6400	0.6400	0.6400	0.6400	+3.226%	2	16,829	-65.625%
2026-08-25	0.5200	0.6200	0.5200	0.6200	+24.000%	130	17,192	-64.516%
2026-08-24	0.4900	0.5000	0.4900	0.5000	+11.111%	1,775	17,068	-56.000%
2026-08-20	0.4200	0.4500	0.4200	0.4500	0.000%	123	17,368	-51.111%
2026-08-19	0.4600	0.4600	0.4300	0.4500	+25.000%	108	17,263	-51.111%
2026-08-18	0.3300	0.3600	0.3300	0.3600	+9.091%	2,275	18,387	-38.889%
2026-08-17	0.3300	0.3400	0.3200	0.3300	-10.811%	2,127	18,731	-33.333%
2026-08-14	0.3700	0.3700	0.3700	0.3700	-11.905%	2	20,065	-40.541%
2026-08-13	0.4200	0.4300	0.4200	0.4200	0.000%	1,481	20,529	-47.619%
2026-08-10	0.4200	0.4200	0.4200	0.4200	-6.667%	300	20,921	-47.619%
2026-08-07	0.4600	0.4600	0.4500	0.4500	-2.174%	4	20,637	-51.111%
2026-08-06	0.5200	0.5200	0.4600	0.4600	-16.364%	7	20,636	-52.174%
2026-08-05	0.5500	0.5500	0.5500	0.5500	+14.583%	1	20,634	-60.000%
2026-08-03	0.4800	0.4800	0.4800	0.4800	+4.348%	500	20,738	-54.167%
2026-07-31	0.4500	0.4600	0.4400	0.4600	-13.208%	410	20,923	-52.174%
2026-07-30	0.5400	0.5400	0.5300	0.5300	-11.667%	6	21,172	-58.491%
2026-07-29	0.7000	0.7000	0.6000	0.6000	-13.043%	4	21,172	-63.333%
2026-07-24	0.6900	0.6900	0.6900	0.6900	+1.471%	10	21,169	-68.116%
2026-07-21	0.6400	0.6800	0.6400	0.6800	-12.821%	9	21,169	-67.647%
2026-07-17	0.8000	0.8000	0.7700	0.7800	+2.632%	7	21,171	-71.795%
2026-07-13	0.7500	0.7600	0.7500	0.7600	-9.524%	3	21,165	-71.053%
2026-07-10	0.8400	0.8400	0.8400	0.8400	+5.000%	1	21,166	-73.810%
2026-07-09	0.8000	0.8000	0.8000	0.8000	+2.564%	5	21,165	-72.500%
2026-07-08	0.7800	0.7800	0.7800	0.7800	-3.704%	3	21,162	-71.795%
2026-07-07	0.8100	0.8100	0.8100	0.8100	-18.182%	2	21,161	-72.840%
2026-07-06	0.9400	0.9900	0.9400	0.9900	-3.883%	10	21,159	-77.778%
2026-07-02	1.0200	1.0400	1.0200	1.0300	-5.505%	8	21,153	-78.641%
2026-07-01	1.0900	1.0900	1.0900	1.0900	-16.794%	1	21,153	-79.817%
2026-06-30	1.3100	1.3100	1.3100	1.3100	-9.028%	1	21,153	-83.206%
2026-06-29	1.4400	1.4400	1.4400	1.4400	+4.348%	1	21,152	-84.722%
2026-06-26	1.3800	1.3800	1.3800	1.3800	-13.750%	1	21,152	-84.058%
2026-06-25	1.6000	1.6000	1.6000	1.6000	+2.564%	1	21,151	-86.250%
2026-06-24	1.5600	1.5600	1.5600	1.5600	+26.829%	1	21,152	-85.897%
2026-06-23	1.2500	1.2500	1.2300	1.2300	+2.500%	21	21,151	-82.114%
2026-06-22	1.2100	1.2200	1.2000	1.2000	-22.581%	5	21,172	-81.667%
2026-06-18	1.5500	1.5500	1.5500	1.5500	+13.139%	1	21,117	-85.806%
2026-06-17	1.2800	1.3700	1.2800	1.3700	+0.735%	52	21,117	-83.942%
2026-06-16	1.3600	1.3600	1.3600	1.3600	+12.397%	1	21,117	-83.824%
2026-06-15	1.2100	1.2100	1.2100	1.2100	-2.419%	1	21,118	-81.818%
2026-06-12	1.2400	1.2400	1.2400	1.2400	-4.615%	1	21,118	-82.258%
2026-06-11	1.2100	1.3000	1.2100	1.3000	+9.244%	7	21,118	-83.077%
2026-06-10	1.1900	1.1900	1.1900	1.1900	+2.586%	1	21,114	-81.513%
2026-06-09	1.1600	1.1600	1.1600	1.1600	-10.769%	1	21,114	-81.034%
2026-06-02	1.3400	1.3400	1.2800	1.3000	+18.182%	205	21,114	-83.077%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-4.348%	30	21,120	-80.000%
2026-05-20	1.1500	1.1500	1.1500	1.1500	+17.347%	200	21,120	-80.870%
2026-05-19	0.9900	0.9900	0.9700	0.9800	-3.922%	120	21,120	-77.551%
2026-05-18	1.0200	1.0200	1.0200	1.0200	0.000%	50	21,120	-78.431%
2026-05-15	1.0000	1.0200	1.0000	1.0200	-9.735%	20	21,120	-78.431%
2026-05-13	1.1300	1.1300	1.1300	1.1300	-8.130%	1	21,023	-80.531%
2026-05-12	1.2300	1.2300	1.2300	1.2300	-10.870%	1	21,022	-82.114%
2026-05-05	1.3800	1.3800	1.3800	1.3800	+4.545%	2	21,022	-84.058%
2026-05-04	1.3200	1.3200	1.3200	1.3200	-8.966%	1	21,020	-83.333%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-18.539%	2	21,021	-84.828%
2026-04-23	1.8300	1.8300	1.7800	1.7800	-6.806%	101	21,022	-87.640%
2026-04-22	1.9100	1.9100	1.9100	1.9100	-1.546%	5	20,973	-88.482%
2026-04-17	1.9400	1.9400	1.9400	1.9400	+2.646%	2	20,972	-88.660%
2026-04-15	1.9800	1.9800	1.8900	1.8900	-4.545%	9	20,972	-88.360%
2026-04-14	1.9800	1.9800	1.9800	1.9800	+8.791%	3	20,976	-88.889%
2026-04-13	1.8200	1.8200	1.8200	1.8200	-12.919%	3	20,976	-87.912%
2026-04-08	2.0900	2.0900	2.0900	2.0900	+1.951%	1	20,974	-89.474%
2026-04-07	2.0500	2.0500	2.0500	2.0500	-2.844%	48	20,973	-89.268%
2026-04-06	2.1500	2.1500	2.1100	2.1100	-5.804%	475	20,925	-89.573%
2026-04-01	2.2500	2.2500	2.2200	2.2400	-5.085%	118	20,562	-90.179%
2026-03-31	2.3200	2.3600	2.3000	2.3600	-3.279%	1,320	20,447	-90.678%
2026-03-26	2.4500	2.4600	2.4400	2.4400	+7.965%	960	19,356	-90.984%
2026-03-24	2.2200	2.2600	2.2200	2.2600	-7.377%	2,030	18,446	-90.265%
2026-03-23	2.5100	2.5100	2.4400	2.4400	-13.167%	68	17,058	-90.984%
2026-03-19	2.5800	2.8100	2.5800	2.8100	+9.766%	3,946	17,060	-92.171%
2026-03-18	2.6500	2.6500	2.5400	2.5600	-20.000%	178	15,566	-91.406%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+4.235%	29	15,514	-93.125%
2026-03-06	2.9700	3.0700	2.9300	3.0700	-1.603%	17	15,514	-92.834%
2026-03-05	3.0500	3.1200	3.0500	3.1200	-14.986%	15,177	15,513	-92.949%
2026-03-02	3.6700	3.6700	3.6700	3.6700	-8.250%	1	339	-94.005%
2026-02-27	3.9000	4.0000	3.8500	4.0000	+9.589%	46	339	-94.500%
2026-02-26	3.6300	3.6500	3.6300	3.6500	+1.955%	47	306	-93.973%
2026-02-25	3.5800	3.5800	3.5800	3.5800	+0.845%	200	103	-93.855%
2026-02-23	3.5500	3.5500	3.5500	3.5500	-2.204%	1	103	-93.803%
2026-02-19	3.6500	3.6500	3.6300	3.6300	0.000%	102	102	-93.939%