Dark

TLT20270219C93
TLT Feb 19 2027 93.00 Call (TLT270219C00093000)
option OPRA

EOD

Sep 23, 2026

0.1700-5.556%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1700	0.1700	0.1700	0.1700	-5.556%	1	13,409	0.000%
2026-09-21	0.1800	0.1800	0.1800	0.1800	-14.286%	3	13,410	-5.556%
2026-09-17	0.2100	0.2100	0.2100	0.2100	-16.000%	24	13,419	-19.048%
2026-09-16	0.2500	0.2600	0.2400	0.2500	+25.000%	2,300	13,410	-32.000%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-25.926%	500	11,110	-15.000%
2026-09-09	0.3000	0.3000	0.2700	0.2700	-18.182%	2,001	11,110	-37.037%
2026-09-08	0.3300	0.3300	0.3300	0.3300	+3.125%	3	9,179	-48.485%
2026-09-04	0.3200	0.3200	0.3200	0.3200	-5.882%	10	9,213	-46.875%
2026-09-03	0.3300	0.3400	0.3300	0.3400	+3.030%	202	9,213	-50.000%
2026-09-01	0.3200	0.3300	0.3200	0.3300	-25.000%	1,000	9,267	-48.485%
2026-08-28	0.4400	0.4400	0.4400	0.4400	-4.348%	10	8,512	-61.364%
2026-08-27	0.4600	0.4600	0.4600	0.4600	0.000%	10	8,512	-63.043%
2026-08-25	0.3800	0.4600	0.3800	0.4600	+53.333%	4,041	9,363	-63.043%
2026-08-21	0.3000	0.3000	0.3000	0.3000	+36.364%	40	11,566	-43.333%
2026-08-17	0.2300	0.2300	0.2100	0.2200	-8.333%	6,010	11,566	-22.727%
2026-08-14	0.2600	0.2600	0.2400	0.2400	-17.241%	3	6,484	-29.167%
2026-08-12	0.2900	0.2900	0.2900	0.2900	0.000%	5,132	6,484	-41.379%
2026-08-11	0.2900	0.2900	0.2900	0.2900	+3.571%	6	6,484	-41.379%
2026-08-10	0.2800	0.2800	0.2800	0.2800	-9.677%	1	6,484	-39.286%
2026-08-07	0.3000	0.3100	0.3000	0.3100	-6.061%	4	6,484	-45.161%
2026-08-06	0.3400	0.3400	0.3300	0.3300	-13.158%	4	6,485	-48.485%
2026-08-05	0.3700	0.3800	0.3700	0.3800	+5.556%	3,485	7,369	-55.263%
2026-08-04	0.3500	0.3600	0.3500	0.3600	+2.857%	1,700	9,790	-52.778%
2026-08-03	0.3200	0.3500	0.3200	0.3500	+12.903%	2,010	11,170	-51.429%
2026-07-31	0.3000	0.3200	0.3000	0.3100	-18.421%	367	12,543	-45.161%
2026-07-30	0.3900	0.4000	0.3800	0.3800	-11.628%	103	12,837	-55.263%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-18.868%	1	12,937	-60.465%
2026-07-20	0.5300	0.5300	0.5300	0.5300	-3.636%	1	12,937	-67.925%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+1.852%	2	12,937	-69.091%
2026-07-13	0.5400	0.5400	0.5400	0.5400	-8.475%	1	12,935	-68.519%
2026-07-10	0.5900	0.5900	0.5900	0.5900	+5.357%	1	12,936	-71.186%
2026-07-09	0.5600	0.5600	0.5600	0.5600	0.000%	35	12,935	-69.643%
2026-07-08	0.5600	0.5600	0.5600	0.5600	-9.677%	1	12,970	-69.643%
2026-07-07	0.6200	0.6200	0.6200	0.6200	-4.615%	200	12,970	-72.581%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-4.412%	1	12,970	-73.846%
2026-07-02	0.7300	0.7300	0.6800	0.6800	-9.333%	11	12,980	-75.000%
2026-07-01	0.7500	0.7500	0.7500	0.7500	-10.714%	2	12,980	-77.333%
2026-06-30	0.8800	0.8800	0.8400	0.8400	-13.402%	8	12,981	-79.762%
2026-06-29	0.9900	0.9900	0.9700	0.9700	+3.191%	36	12,987	-82.474%
2026-06-26	0.9400	0.9400	0.9400	0.9400	-15.315%	1	12,977	-81.915%
2026-06-25	1.1300	1.1300	1.1100	1.1100	+5.714%	66	12,977	-84.685%
2026-06-24	1.0800	1.0800	1.0500	1.0500	+19.318%	16	12,923	-83.810%
2026-06-23	0.8500	0.8800	0.8500	0.8800	+4.762%	26	12,907	-80.682%
2026-06-22	0.8300	0.8400	0.8300	0.8400	-21.495%	2	12,908	-79.762%
2026-06-18	1.0700	1.0700	1.0700	1.0700	+20.225%	1	12,907	-84.112%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-8.247%	1	12,907	-80.899%
2026-06-16	0.9700	0.9700	0.9700	0.9700	+15.476%	1	12,907	-82.474%
2026-06-15	0.8400	0.8400	0.8400	0.8400	-4.545%	1	12,908	-79.762%
2026-06-12	0.8600	0.8800	0.8600	0.8800	-9.278%	2	12,908	-80.682%
2026-06-11	0.8700	0.9700	0.8700	0.9700	+15.476%	2	12,908	-82.474%
2026-06-10	0.8400	0.8400	0.8400	0.8400	-2.326%	1	12,907	-79.762%
2026-06-09	0.8600	0.8600	0.8600	0.8600	-9.474%	1	12,908	-80.233%
2026-05-27	0.9500	0.9500	0.9500	0.9500	+28.378%	20	12,923	-82.105%
2026-05-19	0.7400	0.7400	0.7400	0.7400	-3.896%	14	12,907	-77.027%
2026-05-15	0.7600	0.7700	0.7600	0.7700	-9.412%	10	12,907	-77.922%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-22.727%	1	12,917	-80.000%
2026-05-01	1.1000	1.1000	1.1000	1.1000	+3.774%	1	12,916	-84.545%
2026-04-29	1.0600	1.0600	1.0600	1.0600	-26.897%	1	12,916	-83.962%
2026-04-15	1.4500	1.4500	1.4500	1.4500	+4.317%	5	12,917	-88.276%
2026-04-14	1.3500	1.3900	1.3500	1.3900	+4.511%	3	12,912	-87.770%
2026-04-10	1.3300	1.3300	1.3300	1.3300	-7.639%	2	12,913	-87.218%
2026-04-09	1.4000	1.4400	1.4000	1.4400	-15.294%	10	12,913	-88.194%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-8.108%	1	12,913	-90.000%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-5.612%	20	12,913	-90.811%
2026-03-20	1.9500	1.9600	1.8800	1.9600	-5.769%	606	12,913	-91.327%
2026-03-18	2.0700	2.1400	2.0400	2.0800	-2.804%	633	13,514	-91.827%
2026-03-17	2.1700	2.1700	2.1300	2.1400	-1.382%	25	12,881	-92.056%
2026-03-16	2.2300	2.2900	2.1600	2.1700	-2.252%	4,289	12,866	-92.166%
2026-03-12	2.2400	2.2400	2.2200	2.2200	+2.778%	470	8,577	-92.342%
2026-03-11	2.1500	2.1900	2.1400	2.1600	-12.551%	2,231	8,907	-92.130%
2026-03-10	2.4100	2.4700	2.4100	2.4700	-2.372%	2	6,755	-93.117%
2026-03-09	2.5600	2.5600	2.5300	2.5300	+8.584%	10	6,755	-93.281%
2026-03-06	2.3200	2.3300	2.2600	2.3300	-16.487%	1,602	6,745	-92.704%
2026-03-02	2.8000	2.8000	2.7900	2.7900	-12.264%	70	5,206	-93.907%
2026-02-27	3.1800	3.1800	3.1800	3.1800	+11.972%	3	5,138	-94.654%
2026-02-26	2.8200	2.8400	2.8200	2.8400	+3.650%	2	5,136	-94.014%
2026-02-25	2.7400	2.7400	2.7400	2.7400	-0.364%	5,132	2	-93.796%
2026-02-23	2.7500	2.7500	2.7500	2.7500	+5.769%	1	2	-93.818%
2026-02-20	2.7000	2.7000	2.6000	2.6000	0.000%	2	2	-93.462%