Dark

TLT20270319C85
TLT Mar 19 2027 85.00 Call (TLT270319C00085000)
option OPRA

EOD

Sep 24, 2026

0.9300-7.000%(-0.0700)1,260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0100	1.0100	0.9300	0.9300	-7.000%	1,260	6,603	0.000%
2026-09-23	1.1600	1.1800	0.9800	1.0000	-22.481%	891	5,900	-7.000%
2026-09-22	1.3200	1.3200	1.2000	1.2900	-1.527%	186	5,383	-27.907%
2026-09-21	1.3000	1.3200	1.2600	1.3100	+11.017%	1,643	5,303	-29.008%
2026-09-18	1.2500	1.2500	1.1500	1.1800	-11.940%	1,266	3,985	-21.186%
2026-09-17	1.3300	1.3400	1.2700	1.3400	+9.836%	152	2,785	-30.597%
2026-09-16	1.3200	1.4100	1.2200	1.2200	-0.813%	2,976	2,797	-23.770%
2026-09-15	1.2000	1.2500	1.2000	1.2300	-4.651%	1,849	5,176	-24.390%
2026-09-14	1.1800	1.3700	1.1800	1.2900	+8.403%	2,690	4,310	-27.907%
2026-09-11	1.3500	1.3700	1.1900	1.1900	-2.459%	565	1,886	-21.849%
2026-09-10	1.2800	1.3200	1.2200	1.2200	-14.085%	50	1,550	-23.770%
2026-09-09	1.6200	1.6200	1.3800	1.4200	-11.250%	443	1,538	-34.507%
2026-09-08	1.6100	1.6100	1.5700	1.6000	-4.192%	38	1,584	-41.875%
2026-09-04	1.6800	1.6800	1.6100	1.6700	+3.727%	29	1,534	-44.311%
2026-09-03	1.6800	1.6800	1.6100	1.6100	+3.205%	55	1,534	-42.236%
2026-09-02	1.6000	1.6000	1.5500	1.5600	-1.887%	27	1,482	-40.385%
2026-09-01	1.6500	1.7100	1.5900	1.5900	-3.636%	48	1,466	-41.509%
2026-08-31	1.5900	1.6500	1.5900	1.6500	-7.303%	148	1,428	-43.636%
2026-08-28	1.9500	2.0400	1.7700	1.7800	-10.553%	538	1,283	-47.753%
2026-08-27	2.0000	2.0300	1.9800	1.9900	-1.485%	269	1,155	-53.266%
2026-08-26	2.0300	2.0400	2.0000	2.0200	-1.942%	129	995	-53.960%
2026-08-25	1.9300	2.0600	1.9300	2.0600	+14.444%	124	883	-54.854%
2026-08-24	1.7400	1.8000	1.7400	1.8000	+15.385%	35	782	-48.333%
2026-08-21	1.6400	1.6400	1.5600	1.5600	-10.857%	42	751	-40.385%
2026-08-20	1.7100	1.7500	1.7000	1.7500	-1.130%	19	755	-46.857%
2026-08-19	1.7600	1.7700	1.7600	1.7700	+21.233%	3	754	-47.458%
2026-08-18	1.3400	1.4600	1.3400	1.4600	+0.690%	17	1,045	-36.301%
2026-08-17	1.4200	1.4500	1.4200	1.4500	-6.452%	11	1,050	-35.862%
2026-08-14	1.5700	1.5700	1.5200	1.5500	-13.889%	579	1,041	-40.000%
2026-08-13	1.8100	1.8100	1.8000	1.8000	+5.882%	5	1,086	-48.333%
2026-08-11	1.7400	1.7400	1.7000	1.7000	+3.030%	3	1,087	-45.294%
2026-08-10	1.7200	1.7200	1.6500	1.6500	-9.341%	12	1,085	-43.636%
2026-08-07	1.8100	1.8200	1.8100	1.8200	-2.674%	4	1,073	-48.901%
2026-08-06	1.8800	1.8800	1.8700	1.8700	-9.662%	57	1,069	-50.267%
2026-08-05	2.1200	2.1200	2.0600	2.0700	+5.612%	105	1,034	-55.072%
2026-08-04	1.9600	1.9600	1.9600	1.9600	+2.618%	6	1,069	-52.551%
2026-08-03	1.8400	1.9100	1.8300	1.9100	+6.704%	51	1,066	-51.309%
2026-07-31	1.6700	1.7900	1.6500	1.7900	-2.717%	163	1,018	-48.045%
2026-07-30	1.8800	1.9100	1.8400	1.8400	-5.641%	35	878	-49.457%
2026-07-29	2.3100	2.3100	1.9500	1.9500	-9.302%	51	876	-52.308%
2026-07-24	2.3200	2.3200	2.1500	2.1500	0.000%	4	826	-56.744%
2026-07-23	2.0700	2.1600	2.0600	2.1500	-3.587%	106	830	-56.744%
2026-07-21	2.2100	2.2300	2.2100	2.2300	-5.106%	8	725	-58.296%
2026-07-20	2.3500	2.3500	2.3500	2.3500	-11.321%	50	727	-60.426%
2026-07-17	2.6600	2.6800	2.6200	2.6500	+9.504%	43	677	-64.906%
2026-07-16	2.3500	2.4300	2.3500	2.4200	-5.098%	57	692	-61.570%
2026-07-15	2.5500	2.5500	2.5500	2.5500	+2.000%	1	647	-63.529%
2026-07-14	2.5300	2.5300	2.5000	2.5000	-0.398%	11	646	-62.800%
2026-07-13	2.5600	2.5600	2.5100	2.5100	-7.037%	2	646	-62.948%
2026-07-10	2.7000	2.7000	2.7000	2.7000	+2.273%	1	646	-65.556%
2026-07-09	2.6600	2.6600	2.6400	2.6400	+0.380%	20	646	-64.773%
2026-07-08	2.6800	2.6800	2.6300	2.6300	-17.035%	3	636	-64.639%
2026-07-06	3.1300	3.1700	3.1300	3.1700	-2.462%	30	636	-70.662%
2026-07-02	3.2300	3.3200	3.2100	3.2500	-3.274%	18	634	-71.385%
2026-07-01	3.4000	3.4000	3.3600	3.3600	-22.581%	3	634	-72.321%
2026-06-25	4.3700	4.4600	4.2800	4.3400	-2.252%	300	631	-78.571%
2026-06-24	4.4000	4.4400	4.3100	4.4400	+15.325%	145	621	-79.054%
2026-06-23	3.8500	3.8500	3.8500	3.8500	+4.336%	1	624	-75.844%
2026-06-22	3.6900	3.6900	3.6900	3.6900	-15.172%	1	624	-74.797%
2026-06-18	4.4100	4.4100	4.3500	4.3500	+7.673%	59	647	-78.621%
2026-06-17	3.8100	4.0400	3.8100	4.0400	+2.799%	84	647	-76.980%
2026-06-16	3.7500	4.0000	3.7500	3.9300	+8.264%	110	647	-76.336%
2026-06-15	3.7100	3.7100	3.6100	3.6300	-4.222%	138	621	-74.380%
2026-06-11	3.7900	3.7900	3.7900	3.7900	+13.134%	10	621	-75.462%
2026-06-10	3.4300	3.5500	3.3500	3.3500	-4.558%	124	621	-72.239%
2026-06-09	3.4600	3.5600	3.4400	3.5100	+7.012%	192	625	-73.504%
2026-06-08	3.3900	3.4300	3.2700	3.2800	-6.286%	243	637	-71.646%
2026-06-05	3.3800	3.5000	3.3800	3.5000	-4.110%	6	620	-73.429%
2026-06-04	3.6500	3.6500	3.6500	3.6500	+5.491%	2	619	-74.521%
2026-06-01	3.3900	3.4800	3.3900	3.4600	-6.486%	58	621	-73.121%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+4.225%	5	634	-74.865%
2026-05-27	3.5500	3.5500	3.5500	3.5500	0.000%	20	634	-73.803%
2026-05-26	3.6000	3.6000	3.5500	3.5500	+6.607%	10	634	-73.803%
2026-05-22	3.1800	3.3300	3.1800	3.3300	+4.063%	33	634	-72.072%
2026-05-21	3.0500	3.2000	2.9900	3.2000	0.000%	50	612	-70.938%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+13.475%	20	612	-70.938%
2026-05-19	2.7900	2.8300	2.7900	2.8200	-4.082%	56	570	-67.021%
2026-05-18	2.9000	2.9400	2.9000	2.9400	0.000%	2	570	-68.367%
2026-05-15	3.0000	3.0000	2.9300	2.9400	-15.029%	348	570	-68.367%
2026-05-14	3.4700	3.4700	3.4600	3.4600	+1.170%	10	216	-73.121%
2026-05-13	3.3000	3.4200	3.3000	3.4200	-1.441%	8	200	-72.807%
2026-05-12	3.4400	3.4700	3.4400	3.4700	-10.567%	6	200	-73.199%
2026-05-05	3.8800	3.8800	3.8800	3.8800	+6.301%	30	200	-76.031%
2026-05-04	3.7500	3.7500	3.6500	3.6500	-5.440%	16	200	-74.521%
2026-04-30	3.9300	3.9300	3.8500	3.8600	-1.026%	121	185	-75.907%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-11.364%	1	75	-76.154%
2026-04-23	4.5000	4.5000	4.3500	4.4000	-4.348%	20	79	-78.864%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-7.071%	2	64	-79.783%
2026-04-08	4.9500	4.9500	4.9500	4.9500	-1.000%	1	63	-81.212%
2026-04-07	4.7000	5.0000	4.7000	5.0000	-0.794%	80	62	-81.400%
2026-04-01	5.0300	5.0400	5.0300	5.0400	-3.077%	5	62	-81.548%
2026-03-30	5.2000	5.2000	5.2000	5.2000	+10.638%	1	59	-82.115%
2026-03-27	4.7500	4.8000	4.7000	4.7000	-4.665%	4	59	-80.213%
2026-03-26	4.9200	4.9300	4.9200	4.9300	-5.556%	5	58	-81.136%
2026-03-23	5.0000	5.2200	5.0000	5.2200	+5.455%	42	54	-82.184%
2026-03-20	5.0900	5.0900	4.9500	4.9500	-11.607%	51	53	-81.212%
2026-03-19	5.6000	5.6000	5.6000	5.6000	0.000%	2	2	-83.393%