Dark

TLT20270319C80
TLT Mar 19 2027 80.00 Call (TLT270319C00080000)
option OPRA

EOD

Sep 24, 2026

2.60-10.345%(-0.30)1,151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.8800	2.9100	2.5800	2.6000	-10.345%	1,151	7,294	0.000%
2026-09-23	3.3000	3.3000	2.8100	2.9000	-16.427%	5,265	6,639	-10.345%
2026-09-22	3.4000	3.5500	3.4000	3.4700	-1.420%	23	1,580	-25.072%
2026-09-21	3.5000	3.5200	3.4500	3.5200	+8.308%	49	1,590	-26.136%
2026-09-18	3.2000	3.2500	3.2000	3.2500	-5.797%	9	1,551	-20.000%
2026-09-17	3.5500	3.5500	3.4500	3.4500	+6.154%	6	1,554	-24.638%
2026-09-16	3.4000	3.4500	3.2500	3.2500	+1.562%	97	1,550	-20.000%
2026-09-15	3.2000	3.2700	3.1700	3.2000	-7.246%	142	1,549	-18.750%
2026-09-14	3.2500	3.5300	3.1300	3.4500	+6.154%	356	1,424	-24.638%
2026-09-11	3.5500	3.5500	3.2000	3.2500	0.000%	436	1,461	-20.000%
2026-09-10	3.3400	3.4000	3.2500	3.2500	-12.162%	85	1,148	-20.000%
2026-09-09	3.6500	3.7000	3.5500	3.7000	-7.500%	129	1,086	-29.730%
2026-09-08	4.0000	4.0000	4.0000	4.0000	-3.846%	6	1,076	-35.000%
2026-09-04	4.1600	4.1600	4.1600	4.1600	+3.483%	1	1,075	-37.500%
2026-09-03	4.0200	4.0200	4.0200	4.0200	+3.608%	20	1,075	-35.323%
2026-09-02	4.0000	4.0000	3.8700	3.8800	-0.767%	56	1,075	-32.990%
2026-09-01	3.9100	3.9100	3.9100	3.9100	+0.256%	100	1,050	-33.504%
2026-08-31	3.9700	3.9700	3.9000	3.9000	-12.360%	3	1,003	-33.333%
2026-08-28	4.6000	4.7500	4.4500	4.4500	-2.198%	16	1,003	-41.573%
2026-08-27	4.6000	4.6200	4.5200	4.5500	-4.008%	66	1,005	-42.857%
2026-08-25	4.5000	4.7500	4.5000	4.7400	+11.529%	74	1,006	-45.148%
2026-08-24	4.3000	4.3000	4.2000	4.2500	+9.819%	102	1,056	-38.824%
2026-08-21	3.9700	3.9700	3.8700	3.8700	-6.295%	104	1,056	-32.817%
2026-08-20	4.1200	4.1300	4.1000	4.1300	-7.191%	253	985	-37.046%
2026-08-19	4.4000	4.5500	4.3400	4.4500	+22.590%	39	1,036	-41.573%
2026-08-18	3.5000	3.6900	3.5000	3.6300	+1.966%	313	1,050	-28.375%
2026-08-17	3.7100	3.7100	3.5500	3.5600	-11.000%	55	896	-26.966%
2026-08-14	3.9500	4.0000	3.9500	4.0000	-10.314%	2	881	-35.000%
2026-08-13	4.4500	4.4600	4.4500	4.4600	+10.670%	61	880	-41.704%
2026-08-12	4.2000	4.2000	4.0200	4.0300	0.000%	44	880	-35.484%
2026-08-10	4.1500	4.2100	4.0300	4.0300	-10.444%	100	906	-35.484%
2026-08-07	4.4200	4.5000	4.4200	4.5000	+2.041%	17	822	-42.222%
2026-08-06	4.4100	4.4100	4.4100	4.4100	-2.649%	7	820	-41.043%
2026-08-04	4.5500	4.5500	4.5300	4.5300	+2.955%	45	820	-42.605%
2026-08-03	4.3500	4.4000	4.3400	4.4000	+6.538%	8	820	-40.909%
2026-07-31	4.0500	4.1300	4.0500	4.1300	-7.399%	134	815	-37.046%
2026-07-30	4.5000	4.5000	4.4600	4.4600	-1.978%	20	716	-41.704%
2026-07-29	5.3000	5.3100	4.4200	4.5500	-9.000%	25	717	-42.857%
2026-07-27	5.0500	5.1000	5.0000	5.0000	+1.010%	10	700	-48.000%
2026-07-24	4.9500	4.9500	4.9500	4.9500	+5.319%	2	703	-47.475%
2026-07-23	4.7500	4.7500	4.6500	4.7000	-6.561%	40	705	-44.681%
2026-07-22	5.0300	5.0300	5.0300	5.0300	+2.653%	1	718	-48.310%
2026-07-21	4.9000	4.9000	4.9000	4.9000	-3.922%	10	717	-46.939%
2026-07-20	5.1000	5.1000	5.1000	5.1000	-11.765%	2	707	-49.020%
2026-07-17	5.8000	5.8000	5.7800	5.7800	+11.368%	44	705	-55.017%
2026-07-16	5.1900	5.1900	5.1900	5.1900	-3.889%	2	684	-49.904%
2026-07-14	5.4000	5.4000	5.4000	5.4000	+0.372%	3	683	-51.852%
2026-07-13	5.3800	5.3800	5.3800	5.3800	-6.108%	1	680	-51.673%
2026-07-10	5.7000	5.7300	5.7000	5.7300	+0.175%	11	679	-54.625%
2026-07-09	5.7500	5.7500	5.7200	5.7200	+0.527%	6	678	-54.545%
2026-07-08	5.6000	5.6900	5.6000	5.6900	-9.683%	61	673	-54.306%
2026-07-06	6.3000	6.3000	6.3000	6.3000	-2.326%	1	672	-58.730%
2026-07-02	6.4500	6.7000	6.4500	6.4500	-2.273%	13	663	-59.690%
2026-07-01	6.6000	6.6000	6.6000	6.6000	-13.725%	1	663	-60.606%
2026-06-30	7.6900	7.6900	7.6500	7.6500	-3.165%	2	662	-66.013%
2026-06-29	7.9000	7.9000	7.9000	7.9000	+0.894%	1	663	-67.089%
2026-06-26	7.7700	7.8400	7.7700	7.8300	-0.382%	4	663	-66.794%
2026-06-25	8.1300	8.2500	7.8600	7.8600	-2.481%	15	661	-66.921%
2026-06-24	7.8000	8.0600	7.8000	8.0600	+15.143%	9	665	-67.742%
2026-06-22	7.1000	7.1000	7.0000	7.0000	-6.667%	4	667	-62.857%
2026-06-18	7.9300	7.9400	7.5000	7.5000	+3.448%	93	681	-65.333%
2026-06-16	7.1500	7.3300	7.1500	7.2500	+6.149%	97	681	-64.138%
2026-06-15	6.9600	6.9600	6.8300	6.8300	+1.486%	4	680	-61.933%
2026-06-12	6.7300	6.7300	6.7300	6.7300	-4.809%	1	680	-61.367%
2026-06-11	6.6600	7.1000	6.6600	7.0700	+7.610%	3	680	-63.225%
2026-06-05	6.4000	6.6200	6.4000	6.5700	-3.807%	7	680	-60.426%
2026-06-04	6.8300	6.8300	6.8300	6.8300	-2.429%	2	678	-61.933%
2026-06-02	7.0500	7.0500	7.0000	7.0000	+1.449%	26	678	-62.857%
2026-05-29	6.8100	6.9000	6.8000	6.9000	+2.985%	13	676	-62.319%
2026-05-28	6.7000	6.7000	6.7000	6.7000	+8.943%	2	676	-61.194%
2026-05-22	6.0500	6.1500	6.0500	6.1500	+5.489%	61	674	-57.724%
2026-05-21	5.7000	5.8600	5.7000	5.8300	-2.508%	18	674	-55.403%
2026-05-20	5.4000	5.9800	5.4000	5.9800	+9.926%	100	674	-56.522%
2026-05-19	5.4700	5.4700	5.4000	5.4400	-4.561%	61	626	-52.206%
2026-05-18	5.7000	5.7000	5.7000	5.7000	0.000%	7	626	-54.386%
2026-05-15	5.8000	5.8300	5.7000	5.7000	-14.027%	9	626	-54.386%
2026-05-14	6.6800	6.7500	6.6000	6.6300	+3.594%	58	605	-60.784%
2026-05-13	6.3500	6.4000	6.2500	6.4000	-0.775%	7	587	-59.375%
2026-05-12	6.6500	6.6500	6.4000	6.4500	-5.839%	46	587	-59.690%
2026-05-11	7.0000	7.0100	6.8500	6.8500	-4.861%	44	587	-62.044%
2026-05-08	7.5000	7.5000	7.2000	7.2000	+0.418%	57	506	-63.889%
2026-05-07	7.4000	7.4000	7.1700	7.1700	-3.108%	29	528	-63.738%
2026-05-06	7.4500	7.4500	7.4000	7.4000	+5.714%	2	541	-64.865%
2026-05-05	6.8200	7.0000	6.7700	7.0000	+6.061%	22	541	-62.857%
2026-05-04	6.9500	6.9500	6.5000	6.6000	-7.692%	242	523	-60.606%
2026-05-01	7.1000	7.1600	7.0500	7.1500	+4.380%	351	140	-63.636%
2026-04-30	6.9900	6.9900	6.8500	6.8500	0.000%	20	140	-62.044%
2026-04-29	7.1500	7.1500	6.8500	6.8500	-2.143%	57	120	-62.044%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-7.285%	40	63	-62.857%
2026-04-27	7.5500	7.5500	7.5500	7.5500	-3.329%	40	63	-65.563%
2026-04-22	7.8000	7.8100	7.8000	7.8100	-2.130%	16	23	-66.709%
2026-04-20	7.9800	7.9800	7.9800	7.9800	-1.481%	3	39	-67.419%
2026-04-17	8.0800	8.1000	8.0800	8.1000	+5.195%	14	41	-67.901%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-4.348%	3	34	-66.234%
2026-04-15	8.0500	8.0500	8.0500	8.0500	+0.249%	3	31	-67.702%
2026-04-14	8.0500	8.0500	8.0300	8.0300	+2.293%	6	28	-67.621%
2026-04-13	7.9000	7.9000	7.8500	7.8500	-2.120%	16	25	-66.879%
2026-04-09	8.0600	8.0600	8.0200	8.0200	+3.218%	2	9	-67.581%
2026-04-07	7.7700	7.7700	7.7700	7.7700	-6.723%	1	7	-66.538%
2026-03-31	8.3300	8.3300	8.3300	8.3300	+0.361%	1	7	-68.788%
2026-03-30	8.3000	8.3000	8.3000	8.3000	-0.120%	2	6	-68.675%
2026-03-25	8.3100	8.3100	8.3100	8.3100	+1.095%	2	4	-68.712%
2026-03-23	8.2200	8.2200	8.2200	8.2200	0.000%	2	2	-68.370%