Dark

TLT20270219C95
TLT Feb 19 2027 95.00 Call (TLT270219C00095000)
option OPRA

EOD

Sep 24, 2026

0.1200-14.286%(-0.0200)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.1200	0.1200	0.1200	-14.286%	80	5,863	0.000%
2026-09-23	0.1400	0.1400	0.1400	0.1400	0.000%	26	5,936	-14.286%
2026-09-21	0.1400	0.1500	0.1400	0.1400	-26.316%	304	5,974	-14.286%
2026-09-16	0.2000	0.2000	0.1900	0.1900	0.000%	35	5,749	-36.842%
2026-09-15	0.1900	0.1900	0.1900	0.1900	+26.667%	100	5,714	-36.842%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+7.143%	5	5,814	-20.000%
2026-09-11	0.1500	0.1500	0.1400	0.1400	-12.500%	52	5,814	-14.286%
2026-09-10	0.1500	0.1600	0.1500	0.1600	-36.000%	1,050	5,913	-25.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	0.000%	80	4,927	-52.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	0.000%	2	4,850	-52.000%
2026-09-01	0.2600	0.2600	0.2500	0.2500	-26.471%	2	4,848	-52.000%
2026-08-27	0.3500	0.3500	0.3400	0.3400	+3.030%	559	4,849	-64.706%
2026-08-25	0.3500	0.3500	0.3300	0.3300	+22.222%	443	4,390	-63.636%
2026-08-24	0.2700	0.2700	0.2700	0.2700	+35.000%	1	4,116	-55.556%
2026-08-20	0.2000	0.2000	0.2000	0.2000	-9.091%	2	4,116	-40.000%
2026-08-19	0.2200	0.2200	0.2100	0.2200	+37.500%	6	4,116	-45.455%
2026-08-17	0.1600	0.1600	0.1600	0.1600	-15.789%	2	4,114	-25.000%
2026-08-14	0.1900	0.1900	0.1900	0.1900	-9.524%	1	4,112	-36.842%
2026-08-13	0.2100	0.2100	0.2100	0.2100	-4.545%	1	4,111	-42.857%
2026-08-10	0.2200	0.2200	0.2200	0.2200	0.000%	2	4,112	-45.455%
2026-08-03	0.2200	0.2200	0.2200	0.2200	-24.138%	1	4,111	-45.455%
2026-07-30	0.2900	0.2900	0.2900	0.2900	-12.121%	1	4,112	-58.621%
2026-07-29	0.3700	0.3700	0.3200	0.3300	-15.385%	6	4,113	-63.636%
2026-07-27	0.3900	0.3900	0.3900	0.3900	+11.429%	2	4,108	-69.231%
2026-07-23	0.3500	0.3500	0.3500	0.3500	0.000%	3	4,106	-65.714%
2026-07-21	0.3500	0.3500	0.3500	0.3500	-7.895%	2	4,109	-65.714%
2026-07-20	0.3700	0.3800	0.3700	0.3800	-9.524%	2	4,110	-68.421%
2026-07-17	0.4200	0.4200	0.4200	0.4200	+10.526%	1	4,109	-71.429%
2026-07-16	0.3700	0.3900	0.3700	0.3800	-5.000%	4,366	4,108	-68.421%
2026-07-15	0.3900	0.4000	0.3900	0.4000	-6.977%	500	5,270	-70.000%
2026-07-14	0.4300	0.4300	0.4300	0.4300	+2.381%	241	5,374	-72.093%
2026-07-13	0.4000	0.4200	0.4000	0.4200	-6.667%	352	5,613	-71.429%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-4.255%	1	5,963	-73.333%
2026-07-07	0.4700	0.4700	0.4700	0.4700	-12.963%	14	5,966	-74.468%
2026-07-01	0.5400	0.5400	0.5400	0.5400	-15.625%	1	5,963	-77.778%
2026-06-30	0.6100	0.6400	0.6000	0.6400	-5.882%	77	5,964	-81.250%
2026-06-29	0.6800	0.6800	0.6800	0.6800	+4.615%	1	6,016	-82.353%
2026-06-26	0.6500	0.6800	0.6400	0.6500	-15.584%	27	6,017	-81.538%
2026-06-25	0.8100	0.8100	0.7700	0.7700	+1.316%	4	5,993	-84.416%
2026-06-24	0.7300	0.7600	0.7300	0.7600	+24.590%	3	5,991	-84.211%
2026-06-23	0.6100	0.6100	0.6100	0.6100	+3.390%	2	5,990	-80.328%
2026-06-22	0.6000	0.6000	0.5900	0.5900	-22.368%	16	5,989	-79.661%
2026-06-18	0.7600	0.7600	0.7600	0.7600	+22.581%	1	6,004	-84.211%
2026-06-17	0.6200	0.6200	0.6200	0.6200	-6.061%	1	6,004	-80.645%
2026-06-16	0.6500	0.6800	0.6500	0.6600	+10.000%	5	6,004	-81.818%
2026-06-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	6,001	-80.000%
2026-06-10	0.6200	0.6200	0.6000	0.6000	-7.692%	2	6,001	-80.000%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+10.169%	1	6,003	-81.538%
2026-06-08	0.5900	0.5900	0.5900	0.5900	-6.349%	2	6,003	-79.661%
2026-06-01	0.6300	0.6300	0.6300	0.6300	-10.000%	3	6,003	-80.952%
2026-05-28	0.7000	0.7000	0.7000	0.7000	+4.478%	1	6,003	-82.857%
2026-05-27	0.6700	0.6700	0.6700	0.6700	+6.349%	40	6,003	-82.090%
2026-05-22	0.6300	0.6300	0.6300	0.6300	+14.545%	2	6,003	-80.952%
2026-05-19	0.5600	0.5600	0.5500	0.5500	-6.780%	20	6,005	-78.182%
2026-05-18	0.5900	0.5900	0.5900	0.5900	-7.813%	20	5,995	-79.661%
2026-05-14	0.6400	0.6400	0.6400	0.6400	+3.226%	1	5,995	-81.250%
2026-05-12	0.6500	0.6500	0.6200	0.6200	-10.145%	2	5,995	-80.645%
2026-05-11	0.6900	0.6900	0.6900	0.6900	-12.658%	12	5,995	-82.609%
2026-05-08	0.7900	0.7900	0.7900	0.7900	+1.282%	20	5,995	-84.810%
2026-05-07	0.7800	0.7800	0.7800	0.7800	-6.024%	15	6,020	-84.615%
2026-05-06	0.8300	0.8300	0.8300	0.8300	0.000%	9	6,005	-85.542%
2026-04-27	0.8600	0.8600	0.8300	0.8300	-9.783%	288	6,009	-85.542%
2026-04-24	0.9100	0.9200	0.9100	0.9200	-4.167%	37	6,072	-86.957%
2026-04-23	0.9600	0.9600	0.9600	0.9600	0.000%	2	6,077	-87.500%
2026-04-22	0.9600	0.9600	0.9600	0.9600	0.000%	1	6,075	-87.500%
2026-04-20	0.9800	0.9800	0.9600	0.9600	-6.796%	40	6,074	-87.500%
2026-04-17	1.0400	1.0400	0.9900	1.0300	+7.292%	105	6,114	-88.350%
2026-04-16	0.9600	0.9600	0.9600	0.9600	-4.000%	9	6,039	-87.500%
2026-04-15	1.0000	1.0000	1.0000	1.0000	+2.041%	10	6,030	-88.000%
2026-04-13	0.9800	0.9800	0.9600	0.9800	-14.783%	148	6,021	-87.755%
2026-04-08	1.1700	1.1800	1.1300	1.1500	-8.000%	29	5,931	-89.565%
2026-04-07	1.1500	1.2500	1.1100	1.2500	+4.167%	27	5,921	-90.400%
2026-04-06	1.2000	1.2100	1.1900	1.2000	-5.512%	13	5,915	-90.000%
2026-04-02	1.1600	1.2800	1.1600	1.2700	+1.600%	103	5,835	-90.551%
2026-04-01	1.3000	1.3000	1.1600	1.2500	-6.716%	22	5,835	-90.400%
2026-03-31	1.3500	1.4200	1.3400	1.3400	-11.842%	4	5,822	-91.045%
2026-03-30	1.4800	1.5200	1.4700	1.5200	+15.152%	132	5,819	-92.105%
2026-03-27	1.3100	1.3200	1.2800	1.3200	-4.348%	6	5,880	-90.909%
2026-03-26	1.4300	1.4300	1.3800	1.3800	-8.609%	2	5,878	-91.304%
2026-03-25	1.5100	1.5100	1.5100	1.5100	+4.138%	1	5,876	-92.053%
2026-03-24	1.4000	1.4500	1.3500	1.4500	-2.027%	5	5,877	-91.724%
2026-03-23	1.4800	1.4800	1.4800	1.4800	-1.333%	1	5,876	-91.892%
2026-03-20	1.6000	1.6000	1.5000	1.5000	-14.773%	705	5,877	-92.000%
2026-03-19	1.5000	1.7600	1.5000	1.7600	+12.102%	24	6,308	-93.182%
2026-03-18	1.6500	1.6700	1.5500	1.5700	-7.101%	105	6,290	-92.357%
2026-03-17	1.7700	1.7700	1.6900	1.6900	-2.312%	59	6,238	-92.899%
2026-03-16	1.7700	1.8200	1.7000	1.7300	+1.765%	200	6,196	-93.064%
2026-03-13	1.7500	1.7500	1.6700	1.7000	-3.955%	47	6,301	-92.941%
2026-03-12	1.7800	1.7800	1.7700	1.7700	+1.724%	6	6,311	-93.220%
2026-03-11	1.7500	1.7600	1.7100	1.7400	-7.447%	668	6,310	-93.103%
2026-03-10	1.9500	1.9500	1.8800	1.8800	-11.737%	282	5,670	-93.617%
2026-03-09	1.8500	2.1300	1.8500	2.1300	+7.035%	24	5,390	-94.366%
2026-03-06	1.8300	1.9900	1.8200	1.9900	+9.945%	3,154	5,391	-93.970%
2026-03-05	1.8000	1.8100	1.8000	1.8100	-9.500%	2,236	2,257	-93.370%
2026-03-04	2.0100	2.0100	2.0000	2.0000	-1.478%	7	206	-94.000%
2026-03-03	2.0300	2.0300	2.0300	2.0300	-6.019%	50	199	-94.089%
2026-03-02	2.1400	2.1600	2.1400	2.1600	-12.903%	104	154	-94.444%
2026-02-27	2.4600	2.4800	2.4600	2.4800	+6.897%	40	51	-95.161%
2026-02-23	2.3200	2.3200	2.3200	2.3200	+10.476%	1	31	-94.828%
2026-02-20	2.3400	2.3400	1.9500	2.1000	-9.091%	8	30	-94.286%
2026-02-19	2.2900	2.3600	2.2900	2.3100	0.000%	27	27	-94.805%