Dark

TLT20270219C92
TLT Feb 19 2027 92.00 Call (TLT270219C00092000)
option OPRA

EOD

Sep 24, 2026

0.1900-5.000%(-0.0100)2,413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.2100	0.1800	0.1900	-5.000%	2,413	8,359	0.000%
2026-09-23	0.2100	0.2100	0.2000	0.2000	-9.091%	5	5,946	-5.000%
2026-09-22	0.2400	0.2500	0.2200	0.2200	-8.333%	555	5,947	-13.636%
2026-09-21	0.2500	0.2500	0.2300	0.2400	+9.091%	37	6,078	-20.833%
2026-09-18	0.2200	0.2200	0.2200	0.2200	-15.385%	5	6,076	-13.636%
2026-09-17	0.2500	0.2600	0.2500	0.2600	+4.000%	1,050	6,071	-26.923%
2026-09-16	0.3000	0.3100	0.2500	0.2500	+4.167%	407	6,433	-24.000%
2026-09-14	0.2400	0.2400	0.2300	0.2400	+4.348%	301	6,830	-20.833%
2026-09-11	0.2600	0.2600	0.2300	0.2300	-4.167%	613	6,660	-17.391%
2026-09-10	0.2700	0.2700	0.2300	0.2400	-27.273%	4,351	8,172	-20.833%
2026-09-09	0.3400	0.3400	0.3300	0.3300	-13.158%	35	5,018	-42.424%
2026-09-08	0.3800	0.3800	0.3800	0.3800	0.000%	26	5,018	-50.000%
2026-09-03	0.3800	0.3800	0.3800	0.3800	+5.556%	1	5,017	-50.000%
2026-09-02	0.3900	0.3900	0.3600	0.3600	-5.263%	55	5,017	-47.222%
2026-09-01	0.3800	0.3800	0.3800	0.3800	+2.703%	1	5,067	-50.000%
2026-08-31	0.4000	0.4000	0.3700	0.3700	-15.909%	120	5,068	-48.649%
2026-08-28	0.4400	0.4400	0.4400	0.4400	-15.385%	2	5,073	-56.818%
2026-08-27	0.5200	0.5200	0.5200	0.5200	-1.887%	1	5,073	-63.462%
2026-08-25	0.5300	0.5300	0.5300	0.5300	+32.500%	13	5,072	-64.151%
2026-08-24	0.4100	0.4100	0.4000	0.4000	+14.286%	401	5,059	-52.500%
2026-08-20	0.3400	0.3500	0.3400	0.3500	0.000%	16	5,122	-45.714%
2026-08-19	0.3500	0.3500	0.3500	0.3500	+29.630%	52	5,109	-45.714%
2026-08-18	0.2700	0.2700	0.2700	0.2700	0.000%	500	5,109	-29.630%
2026-08-17	0.2700	0.2800	0.2700	0.2700	-10.000%	4	5,035	-29.630%
2026-08-14	0.3100	0.3100	0.3000	0.3000	-14.286%	241	5,037	-36.667%
2026-08-13	0.3600	0.3700	0.3400	0.3500	+2.941%	1,969	5,276	-45.714%
2026-08-12	0.3500	0.3500	0.3300	0.3400	-5.556%	4,270	6,016	-44.118%
2026-08-11	0.3500	0.3600	0.3500	0.3600	+2.857%	450	8,024	-47.222%
2026-08-10	0.3600	0.3600	0.3500	0.3500	-10.256%	695	8,418	-45.714%
2026-08-07	0.3800	0.3900	0.3700	0.3900	-2.500%	1,618	9,064	-51.282%
2026-08-06	0.3900	0.4000	0.3800	0.4000	-2.439%	1,005	10,141	-52.500%
2026-08-04	0.4100	0.4100	0.4100	0.4100	+10.811%	1	11,233	-53.659%
2026-07-31	0.4000	0.4000	0.3600	0.3700	-13.953%	518	11,233	-48.649%
2026-07-30	0.4300	0.4300	0.4300	0.4300	-6.522%	1	11,391	-55.814%
2026-07-29	0.5300	0.5300	0.4600	0.4600	-22.034%	11	11,394	-58.696%
2026-07-23	0.5600	0.5900	0.5600	0.5900	+5.357%	55	11,392	-67.797%
2026-07-20	0.5600	0.5600	0.5600	0.5600	-15.152%	3	11,389	-66.071%
2026-07-17	0.6600	0.6600	0.6600	0.6600	0.000%	2	11,386	-71.212%
2026-07-13	0.6600	0.6600	0.6600	0.6600	-1.493%	1	11,386	-71.212%
2026-07-10	0.6700	0.6700	0.6700	0.6700	-17.284%	1	11,386	-71.642%
2026-07-06	0.7900	0.8100	0.7900	0.8100	-3.571%	2	11,386	-76.543%
2026-07-02	0.7800	0.8400	0.7800	0.8400	-10.638%	42	11,367	-77.381%
2026-07-01	0.9400	0.9400	0.9400	0.9400	-7.843%	1	11,367	-79.787%
2026-06-30	1.0900	1.0900	1.0200	1.0200	-15.000%	3	11,367	-81.373%
2026-06-29	1.1700	1.2000	1.1500	1.2000	+2.564%	13	11,367	-84.167%
2026-06-26	1.1700	1.1700	1.1700	1.1700	-6.400%	1	11,356	-83.761%
2026-06-25	1.3800	1.3800	1.2500	1.2500	-1.575%	66	11,355	-84.800%
2026-06-24	1.1800	1.2700	1.1800	1.2700	+23.301%	77	11,355	-85.039%
2026-06-23	1.0600	1.0600	1.0300	1.0300	+6.186%	2	11,348	-81.553%
2026-06-22	0.9700	0.9700	0.9700	0.9700	-21.774%	1	11,347	-80.412%
2026-06-18	1.2400	1.2400	1.2400	1.2400	+12.727%	1	11,345	-84.677%
2026-06-17	1.1000	1.1000	1.1000	1.1000	0.000%	2	11,345	-82.727%
2026-06-16	1.1000	1.1000	1.1000	1.1000	+4.762%	1	11,345	-82.727%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-2.778%	1	11,414	-81.905%
2026-06-12	1.0400	1.0800	1.0400	1.0800	+4.854%	71	11,414	-82.407%
2026-06-11	1.0500	1.0500	0.9800	1.0300	0.000%	3	11,414	-81.553%
2026-06-10	1.0300	1.0300	1.0300	1.0300	+5.102%	1	11,412	-81.553%
2026-06-09	0.9800	0.9800	0.9800	0.9800	-14.783%	1	11,413	-80.612%
2026-05-28	1.1500	1.1500	1.1500	1.1500	+12.745%	1	11,413	-83.478%
2026-05-22	1.0000	1.0200	1.0000	1.0200	+2.000%	2	11,412	-81.373%
2026-05-20	1.0000	1.0000	1.0000	1.0000	0.000%	300	11,412	-81.000%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-25.373%	1	11,412	-81.000%
2026-05-06	1.3400	1.3400	1.3400	1.3400	+6.349%	1	11,412	-85.821%
2026-05-01	1.2600	1.2600	1.2600	1.2600	-4.545%	1	11,410	-84.921%
2026-04-27	1.3500	1.3600	1.3200	1.3200	-8.333%	39	11,410	-85.606%
2026-04-23	1.4400	1.4400	1.4400	1.4400	-8.861%	1	11,443	-86.806%
2026-04-20	1.5800	1.5800	1.5800	1.5800	+3.268%	3	11,442	-87.975%
2026-04-16	1.5900	1.5900	1.5300	1.5300	-20.725%	17	11,442	-87.582%
2026-04-08	1.9500	1.9500	1.9200	1.9300	+8.427%	35	11,449	-90.155%
2026-04-07	1.7400	1.7800	1.7400	1.7800	-20.889%	62	11,414	-89.326%
2026-03-25	2.2500	2.2500	2.2500	2.2500	+6.132%	4	11,443	-91.556%
2026-03-24	2.0600	2.1200	2.0600	2.1200	-2.304%	2	11,443	-91.038%
2026-03-23	2.1700	2.1700	2.1700	2.1700	+1.878%	1	11,443	-91.244%
2026-03-20	2.1400	2.1400	2.1200	2.1300	-12.346%	604	11,443	-91.080%
2026-03-19	2.3000	2.4600	2.3000	2.4300	+1.250%	166	12,012	-92.181%
2026-03-18	2.3800	2.4000	2.3500	2.4000	-0.826%	6,027	11,847	-92.083%
2026-03-17	2.4800	2.4800	2.4000	2.4200	-1.626%	4,690	5,965	-92.149%
2026-03-16	2.4900	2.5000	2.4100	2.4600	+10.811%	735	1,488	-92.276%
2026-03-11	2.4800	2.5000	2.2200	2.2200	-18.681%	503	870	-91.441%
2026-03-10	2.8200	2.8400	2.7200	2.7300	-7.458%	307	759	-93.040%
2026-03-09	2.8400	2.9500	2.8400	2.9500	+10.075%	17	492	-93.559%
2026-03-06	2.6800	2.6800	2.6800	2.6800	-4.626%	4	489	-92.910%
2026-03-05	2.6300	2.8100	2.6300	2.8100	-6.645%	85	485	-93.238%
2026-03-04	3.0100	3.0100	3.0100	3.0100	-4.444%	3	456	-93.688%
2026-03-03	3.1500	3.1500	3.1200	3.1500	0.000%	14	453	-93.968%
2026-03-02	3.3000	3.3000	3.1500	3.1500	-11.517%	98	439	-93.968%
2026-02-27	3.4900	3.5600	3.4900	3.5600	+9.538%	8	342	-94.663%
2026-02-26	3.2000	3.2500	3.2000	3.2500	+4.839%	9	335	-94.154%
2026-02-25	3.1700	3.1700	3.1000	3.1000	0.000%	320	7	-93.871%
2026-02-23	3.1000	3.1000	3.1000	3.1000	+3.679%	1	7	-93.871%
2026-02-20	2.9900	2.9900	2.9900	2.9900	-6.563%	2	6	-93.645%
2026-02-19	3.2000	3.2000	3.2000	3.2000	0.000%	4	4	-94.063%