Dark

TLT20270319C100
TLT Mar 19 2027 100.00 Call (TLT270319C00100000)
option OPRA

EOD

Sep 24, 2026

0.11000.000%(0.0000)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1200	0.1100	0.1100	0.000%	204	5,687	0.000%
2026-09-23	0.1100	0.1200	0.1000	0.1100	-8.333%	137	5,588	0.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	0.000%	1	5,519	-8.333%
2026-09-21	0.1200	0.1200	0.1100	0.1200	0.000%	46	5,519	-8.333%
2026-09-18	0.1100	0.1200	0.1100	0.1200	0.000%	9	5,480	-8.333%
2026-09-17	0.1100	0.1300	0.1100	0.1200	0.000%	14	5,474	-8.333%
2026-09-16	0.1300	0.1300	0.1200	0.1200	-25.000%	3	5,462	-8.333%
2026-09-15	0.1600	0.1600	0.1600	0.1600	+14.286%	2	5,459	-31.250%
2026-09-14	0.1200	0.1500	0.1200	0.1400	+16.667%	144	5,457	-21.429%
2026-09-11	0.1200	0.1200	0.1200	0.1200	-7.692%	50	5,361	-8.333%
2026-09-10	0.1400	0.1400	0.1200	0.1300	-27.778%	26	5,360	-15.385%
2026-09-09	0.1800	0.1800	0.1800	0.1800	-5.263%	4	5,335	-38.889%
2026-09-08	0.1900	0.1900	0.1900	0.1900	0.000%	2	5,331	-42.105%
2026-09-04	0.1900	0.2000	0.1900	0.1900	-5.000%	20	5,310	-42.105%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+11.111%	2	5,310	-45.000%
2026-09-02	0.1900	0.1900	0.1800	0.1800	-10.000%	1,021	5,552	-38.889%
2026-09-01	0.2000	0.2000	0.2000	0.2000	0.000%	7	5,091	-45.000%
2026-08-31	0.1900	0.2000	0.1900	0.2000	0.000%	2	5,086	-45.000%
2026-08-28	0.2700	0.2700	0.2000	0.2000	-20.000%	2,614	5,086	-45.000%
2026-08-27	0.2600	0.2600	0.2500	0.2500	-3.846%	172	2,702	-56.000%
2026-08-26	0.2600	0.2600	0.2500	0.2600	0.000%	8	2,531	-57.692%
2026-08-25	0.2300	0.2700	0.2300	0.2600	+30.000%	144	2,523	-57.692%
2026-08-24	0.2000	0.2000	0.2000	0.2000	+11.111%	9	2,396	-45.000%
2026-08-21	0.1800	0.1800	0.1700	0.1800	0.000%	127	2,387	-38.889%
2026-08-20	0.1800	0.1800	0.1800	0.1800	+5.882%	15	2,308	-38.889%
2026-08-19	0.1600	0.1800	0.1600	0.1700	+13.333%	314	2,293	-35.294%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+15.385%	348	2,401	-26.667%
2026-08-17	0.1400	0.1400	0.1300	0.1300	-7.143%	8	2,173	-15.385%
2026-08-14	0.1600	0.1600	0.1400	0.1400	-12.500%	3	2,175	-21.429%
2026-08-13	0.1800	0.1800	0.1600	0.1600	-11.111%	2	2,175	-31.250%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,175	-38.889%
2026-08-05	0.2000	0.2000	0.2000	0.2000	0.000%	15	2,185	-45.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	+5.263%	10	2,180	-45.000%
2026-08-03	0.1900	0.1900	0.1900	0.1900	+5.556%	400	2,175	-42.105%
2026-07-31	0.1900	0.1900	0.1700	0.1800	-18.182%	282	1,829	-38.889%
2026-07-30	0.2000	0.2200	0.2000	0.2200	-12.000%	271	1,992	-50.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,752	-56.000%
2026-07-23	0.2900	0.2900	0.2900	0.2900	+16.000%	418	1,751	-62.069%
2026-07-21	0.2600	0.2600	0.2500	0.2500	-3.846%	30	2,160	-56.000%
2026-07-20	0.2600	0.2600	0.2600	0.2600	-7.143%	56	2,165	-57.692%
2026-07-17	0.2900	0.3000	0.2800	0.2800	-3.448%	7	2,196	-60.714%
2026-07-14	0.3100	0.3100	0.2900	0.2900	0.000%	20	2,221	-62.069%
2026-07-13	0.3000	0.3000	0.2900	0.2900	0.000%	81	2,221	-62.069%
2026-07-10	0.2900	0.2900	0.2900	0.2900	-9.375%	43	2,210	-62.069%
2026-07-09	0.3200	0.3200	0.3200	0.3200	0.000%	28	2,221	-65.625%
2026-07-08	0.3200	0.3200	0.3200	0.3200	-3.030%	100	2,221	-65.625%
2026-07-07	0.3500	0.3500	0.3300	0.3300	-2.941%	70	2,121	-66.667%
2026-07-06	0.3400	0.3400	0.3400	0.3400	+6.250%	100	2,051	-67.647%
2026-07-02	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,951	-65.625%
2026-07-01	0.3300	0.3600	0.3300	0.3500	-7.895%	203	1,951	-68.571%
2026-06-30	0.3700	0.3800	0.3700	0.3800	+2.703%	101	1,779	-71.053%
2026-06-29	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,679	-70.270%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-9.091%	1	1,679	-72.500%
2026-06-25	0.4400	0.4400	0.4400	0.4400	+4.762%	1	1,678	-75.000%
2026-06-24	0.4400	0.4500	0.4200	0.4200	0.000%	13	1,678	-73.810%
2026-06-18	0.4100	0.4400	0.4100	0.4200	-2.326%	8	1,667	-73.810%
2026-06-17	0.4300	0.4300	0.4300	0.4300	+10.256%	2	1,667	-74.419%
2026-06-16	0.3900	0.3900	0.3900	0.3900	0.000%	1	1,667	-71.795%
2026-06-15	0.3900	0.3900	0.3900	0.3900	+2.632%	1	1,678	-71.795%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-13.636%	50	1,678	-71.053%
2026-06-11	0.4100	0.4400	0.4100	0.4400	+10.000%	251	1,678	-75.000%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+5.263%	50	1,446	-72.500%
2026-06-08	0.3700	0.3800	0.3700	0.3800	+5.556%	17	1,396	-71.053%
2026-06-05	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,379	-69.444%
2026-06-04	0.4200	0.4200	0.4000	0.4000	-6.977%	177	1,380	-72.500%
2026-06-02	0.4400	0.4400	0.4300	0.4300	+10.256%	9	1,205	-74.419%
2026-06-01	0.3900	0.3900	0.3900	0.3900	-17.021%	6	1,196	-71.795%
2026-05-27	0.4700	0.4700	0.4600	0.4700	+6.818%	80	1,202	-76.596%
2026-05-22	0.4500	0.4500	0.4400	0.4400	0.000%	68	1,147	-75.000%
2026-05-21	0.4400	0.4400	0.4400	0.4400	+4.762%	20	1,211	-75.000%
2026-05-20	0.4600	0.4600	0.4200	0.4200	+5.000%	25	1,211	-73.810%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-4.762%	10	1,197	-72.500%
2026-05-15	0.3900	0.4200	0.3900	0.4200	+2.439%	370	1,197	-73.810%
2026-05-13	0.4100	0.4100	0.4100	0.4100	+7.895%	1	1,003	-73.171%
2026-05-12	0.4000	0.4000	0.3800	0.3800	-17.391%	30	1,003	-71.053%
2026-05-11	0.4500	0.4600	0.4500	0.4600	-4.167%	5	1,003	-76.087%
2026-05-08	0.5000	0.5000	0.4800	0.4800	+2.128%	445	1,264	-77.083%
2026-05-07	0.4700	0.4700	0.4700	0.4700	0.000%	27	871	-76.596%
2026-05-04	0.4700	0.4700	0.4700	0.4700	0.000%	50	844	-76.596%
2026-04-29	0.4800	0.4800	0.4700	0.4700	-11.321%	202	794	-76.596%
2026-04-28	0.5000	0.5300	0.5000	0.5300	+1.923%	260	792	-79.245%
2026-04-27	0.5200	0.5200	0.5200	0.5200	-14.754%	30	532	-78.846%
2026-04-20	0.6100	0.6100	0.6100	0.6100	0.000%	5	506	-81.967%
2026-04-17	0.6100	0.6100	0.6100	0.6100	+7.018%	40	506	-81.967%
2026-04-16	0.5800	0.5800	0.5400	0.5700	-6.557%	8	466	-80.702%
2026-04-15	0.6100	0.6100	0.6100	0.6100	0.000%	10	462	-81.967%
2026-04-14	0.6000	0.6100	0.6000	0.6100	+3.390%	13	455	-81.967%
2026-04-13	0.5800	0.5900	0.5800	0.5900	0.000%	42	455	-81.356%
2026-04-10	0.6000	0.6000	0.5800	0.5900	-4.839%	58	490	-81.356%
2026-04-09	0.6400	0.6400	0.6200	0.6200	-6.061%	51	438	-82.258%
2026-04-08	0.7300	0.7300	0.6600	0.6600	-4.348%	69	421	-83.333%
2026-04-07	0.7700	0.7700	0.6700	0.6900	0.000%	53	369	-84.058%
2026-04-06	0.6900	0.6900	0.6900	0.6900	-11.538%	1	361	-84.058%
2026-04-02	0.7500	0.7800	0.7500	0.7800	+11.429%	9	367	-85.897%
2026-04-01	0.8000	0.8000	0.7000	0.7000	-14.634%	211	367	-84.286%
2026-03-31	0.8500	0.8500	0.8200	0.8200	-8.889%	25	270	-86.585%
2026-03-30	0.9300	0.9300	0.9000	0.9000	+7.143%	50	253	-87.778%
2026-03-27	0.8500	0.8900	0.8400	0.8400	-6.667%	68	215	-86.905%
2026-03-26	0.9100	0.9100	0.9000	0.9000	-5.263%	2	148	-87.778%
2026-03-25	0.9900	0.9900	0.9400	0.9500	+1.064%	11	146	-88.421%
2026-03-24	0.9200	0.9400	0.9200	0.9400	-2.083%	135	137	-88.298%
2026-03-23	0.9600	0.9600	0.9600	0.9600	-2.041%	3	19	-88.542%
2026-03-20	0.9900	0.9900	0.9800	0.9800	0.000%	16	16	-88.776%