Dark

TLT20270319C84
TLT Mar 19 2027 84.00 Call (TLT270319C00084000)
option OPRA

EOD

Sep 24, 2026

1.15-9.449%(-0.12)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1800	1.1800	1.1400	1.1500	-9.449%	94	1,724	0.000%
2026-09-23	1.4800	1.4800	1.2200	1.2700	-16.447%	65	1,661	-9.449%
2026-09-22	1.5200	1.5200	1.5200	1.5200	-8.434%	1	1,664	-24.342%
2026-09-21	1.6100	1.6600	1.5600	1.6600	+11.409%	288	1,663	-30.723%
2026-09-18	1.5500	1.5500	1.4900	1.4900	-9.697%	50	1,653	-22.819%
2026-09-17	1.6600	1.6600	1.6000	1.6500	+2.484%	20	1,651	-30.303%
2026-09-16	1.6200	1.6400	1.6100	1.6100	+3.205%	47	1,652	-28.571%
2026-09-15	1.4800	1.5600	1.4800	1.5600	+6.849%	9	1,766	-26.282%
2026-09-14	1.4900	1.5000	1.4500	1.4600	0.000%	8	1,775	-21.233%
2026-09-11	1.6700	1.6800	1.4600	1.4600	-5.806%	180	1,770	-21.233%
2026-09-10	1.5500	1.6100	1.5400	1.5500	-10.405%	104	1,818	-25.806%
2026-09-09	1.9000	1.9100	1.6800	1.7300	-11.282%	62	1,806	-33.526%
2026-09-08	1.9300	1.9800	1.9200	1.9500	-2.500%	9	1,783	-41.026%
2026-09-04	2.0500	2.0800	1.9700	2.0000	+1.010%	71	1,751	-42.500%
2026-09-03	1.9800	1.9800	1.9800	1.9800	+4.762%	2	1,751	-41.919%
2026-09-02	1.9600	1.9600	1.8900	1.8900	-3.077%	29	1,749	-39.153%
2026-09-01	2.0100	2.0200	1.9500	1.9500	-2.500%	23	1,720	-41.026%
2026-08-31	1.9600	2.0000	1.9400	2.0000	-13.793%	379	1,707	-42.500%
2026-08-28	2.3300	2.3300	2.3000	2.3200	-3.734%	379	1,962	-50.431%
2026-08-27	2.3900	2.4500	2.3800	2.4100	+0.417%	633	1,787	-52.282%
2026-08-26	2.4200	2.4200	2.4000	2.4000	-5.882%	33	1,197	-52.083%
2026-08-25	2.4100	2.5500	2.4100	2.5500	+14.865%	62	1,217	-54.902%
2026-08-24	2.1600	2.2200	2.1600	2.2200	+14.433%	32	1,200	-48.198%
2026-08-21	1.9400	1.9400	1.9400	1.9400	-4.902%	15	1,222	-40.722%
2026-08-20	2.0400	2.0400	2.0400	2.0400	-7.273%	1	1,207	-43.627%
2026-08-19	2.1800	2.2700	2.1200	2.2000	+22.905%	10	1,208	-47.727%
2026-08-18	1.7400	1.7900	1.7400	1.7900	+8.485%	10	1,206	-35.754%
2026-08-17	1.6300	1.6500	1.6300	1.6500	-13.158%	3	1,202	-30.303%
2026-08-14	1.9000	1.9000	1.9000	1.9000	-8.654%	1	1,202	-39.474%
2026-08-13	2.2300	2.2300	2.0800	2.0800	+5.584%	114	1,201	-44.712%
2026-08-12	2.0600	2.0700	1.9700	1.9700	-5.288%	12	1,094	-41.624%
2026-08-11	2.0800	2.0800	2.0800	2.0800	+2.970%	6	1,097	-44.712%
2026-08-10	2.1100	2.1100	2.0200	2.0200	-8.182%	310	1,091	-43.069%
2026-08-07	2.2700	2.2800	2.2000	2.2000	-2.655%	278	1,111	-47.727%
2026-08-06	2.4200	2.4200	2.2600	2.2600	-9.960%	9	890	-49.115%
2026-08-05	2.5300	2.5300	2.5100	2.5100	+5.021%	40	882	-54.183%
2026-08-04	2.3700	2.3900	2.3700	2.3900	+4.825%	17	960	-51.883%
2026-08-03	2.2100	2.2900	2.2100	2.2800	+8.057%	63	943	-49.561%
2026-07-31	2.0300	2.1100	2.0300	2.1100	-8.261%	21	880	-45.498%
2026-07-29	2.8500	2.8500	2.2500	2.3000	-19.861%	454	973	-50.000%
2026-07-28	2.7800	2.9100	2.7600	2.8700	+9.542%	220	1,025	-59.930%
2026-07-27	2.7800	2.7800	2.6200	2.6200	+1.158%	205	914	-56.107%
2026-07-24	2.7000	2.7000	2.5900	2.5900	+3.600%	6	1,000	-55.598%
2026-07-23	2.4500	2.5000	2.4500	2.5000	-4.943%	32	996	-54.000%
2026-07-22	2.7300	2.7500	2.6300	2.6300	-2.593%	203	969	-56.274%
2026-07-21	2.6500	2.7000	2.6500	2.7000	-3.571%	527	813	-57.407%
2026-07-20	2.8000	2.8000	2.8000	2.8000	-10.256%	30	289	-58.929%
2026-07-17	3.1800	3.1900	3.1100	3.1200	+4.000%	76	259	-63.141%
2026-07-15	3.0000	3.0000	3.0000	3.0000	+1.695%	2	264	-61.667%
2026-07-13	3.0000	3.0000	2.9500	2.9500	-9.509%	47	264	-61.017%
2026-07-09	3.2600	3.2600	3.2600	3.2600	+3.492%	1	221	-64.724%
2026-07-08	3.1900	3.1900	3.1500	3.1500	-5.405%	2	221	-63.492%
2026-07-07	3.3500	3.3900	3.3100	3.3300	-8.264%	71	219	-65.465%
2026-07-06	3.6300	3.6300	3.6300	3.6300	-3.714%	1	226	-68.320%
2026-07-02	3.8300	3.8400	3.7700	3.7700	-16.593%	30	223	-69.496%
2026-06-30	4.5200	4.5200	4.5200	4.5200	-6.224%	12	223	-74.558%
2026-06-26	4.8800	4.8800	4.7700	4.8200	-4.175%	46	211	-76.141%
2026-06-24	5.0300	5.0300	5.0300	5.0300	+19.194%	10	206	-77.137%
2026-06-15	4.2000	4.2800	4.1700	4.2200	-0.472%	88	219	-72.749%
2026-06-12	4.2800	4.3000	4.2100	4.2400	-4.933%	76	219	-72.877%
2026-06-11	4.2200	4.4600	4.2100	4.4600	+14.948%	10	219	-74.215%
2026-06-10	3.8800	3.8800	3.8800	3.8800	-4.198%	20	222	-70.361%
2026-06-09	4.0000	4.0500	4.0000	4.0500	+5.469%	17	242	-71.605%
2026-06-08	3.8200	3.9500	3.8100	3.8400	-12.128%	242	242	-70.052%
2026-06-02	4.3700	4.3700	4.3700	4.3700	+10.076%	2	213	-73.684%
2026-06-01	3.9600	3.9700	3.9600	3.9700	-5.251%	5	215	-71.033%
2026-05-29	4.1900	4.1900	4.1900	4.1900	+0.239%	1	213	-72.554%
2026-05-28	4.0500	4.1800	4.0500	4.1800	+3.210%	6	214	-72.488%
2026-05-27	4.0500	4.0500	4.0500	4.0500	+11.878%	1	214	-71.605%
2026-05-20	3.3000	3.6200	3.2500	3.6200	+14.921%	42	215	-68.232%
2026-05-19	3.2300	3.2300	3.1500	3.1500	-8.696%	11	204	-63.492%
2026-05-18	3.3500	3.4500	3.3500	3.4500	+1.471%	5	204	-66.667%
2026-05-15	3.4500	3.5000	3.4000	3.4000	-12.145%	19	204	-66.176%
2026-05-13	3.8700	3.8700	3.8700	3.8700	-2.519%	10	179	-70.284%
2026-05-12	4.0500	4.0500	3.9700	3.9700	-9.773%	15	179	-71.033%
2026-05-11	4.4000	4.4000	4.4000	4.4000	-5.579%	5	179	-73.864%
2026-05-08	4.6600	4.6600	4.6600	4.6600	-1.895%	1	172	-75.322%
2026-05-06	4.7500	4.7500	4.7500	4.7500	+16.137%	6	171	-75.789%
2026-05-04	4.0900	4.0900	4.0900	4.0900	-5.104%	10	171	-71.883%
2026-04-30	4.4000	4.4000	4.3100	4.3100	-5.895%	7	166	-73.318%
2026-04-28	4.5800	4.5800	4.5800	4.5800	-2.553%	10	161	-74.891%
2026-04-27	4.7500	4.7500	4.7000	4.7000	-6.000%	15	153	-75.532%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-5.482%	41	148	-77.000%
2026-04-17	5.3000	5.3000	5.2900	5.2900	+0.380%	4	110	-78.261%
2026-04-14	5.2700	5.2700	5.2700	5.2700	-3.656%	300	107	-78.178%
2026-04-09	5.4700	5.4700	5.4700	5.4700	-0.906%	200	316	-78.976%
2026-04-08	5.6500	5.6500	5.5200	5.5200	-4.663%	501	516	-79.167%
2026-03-30	5.7900	5.7900	5.7900	5.7900	+7.621%	2	23	-80.138%
2026-03-27	5.3800	5.3800	5.3800	5.3800	-7.241%	7	21	-78.625%
2026-03-25	5.8600	5.8600	5.8000	5.8000	+6.422%	13	16	-80.172%
2026-03-24	5.3000	5.4500	5.3000	5.4500	-4.386%	2	6	-78.899%
2026-03-23	5.6500	5.7200	5.6500	5.7000	0.000%	4	4	-79.825%