Dark

TLT20270319C86
TLT Mar 19 2027 86.00 Call (TLT270319C00086000)
option OPRA

EOD

Sep 24, 2026

0.7700-3.750%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8000	0.8000	0.7500	0.7700	-3.750%	8	5,025	0.000%
2026-09-23	0.8200	0.8200	0.8000	0.8000	-17.526%	21	5,021	-3.750%
2026-09-22	1.0400	1.0400	0.9700	0.9700	-6.731%	7	5,040	-20.619%
2026-09-21	1.0100	1.0400	1.0100	1.0400	+8.333%	71	5,038	-25.962%
2026-09-18	0.9600	0.9600	0.9400	0.9600	-10.280%	17	5,108	-19.792%
2026-09-17	1.0100	1.0700	1.0100	1.0700	-5.310%	32	5,095	-28.037%
2026-09-16	1.1100	1.1700	1.1100	1.1300	+9.709%	241	5,106	-31.858%
2026-09-15	1.0000	1.0300	1.0000	1.0300	-1.905%	517	4,867	-25.243%
2026-09-14	0.9700	1.1100	0.9700	1.0500	+7.143%	648	4,367	-26.667%
2026-09-11	1.1000	1.1000	0.9800	0.9800	-4.854%	44	3,729	-21.429%
2026-09-10	1.0300	1.0900	1.0100	1.0300	-11.966%	250	3,764	-25.243%
2026-09-09	1.1700	1.1700	1.1700	1.1700	-12.030%	1,179	3,734	-34.188%
2026-09-08	1.3500	1.3500	1.3200	1.3300	-2.920%	29	2,569	-42.105%
2026-09-04	1.3700	1.3700	1.3700	1.3700	-0.725%	1	2,545	-43.796%
2026-09-03	1.3800	1.3800	1.3800	1.3800	+6.154%	20	2,545	-44.203%
2026-09-02	1.3400	1.3400	1.3000	1.3000	-0.763%	67	2,552	-40.769%
2026-09-01	1.3900	1.3900	1.3100	1.3100	-10.884%	4	2,496	-41.221%
2026-08-28	1.6300	1.6500	1.4700	1.4700	-11.976%	11	2,492	-47.619%
2026-08-27	1.6700	1.6800	1.6400	1.6700	-0.595%	103	2,489	-53.892%
2026-08-26	1.6900	1.6900	1.6800	1.6800	-1.176%	3	2,398	-54.167%
2026-08-25	1.6400	1.7000	1.6300	1.7000	+14.865%	16	2,399	-54.706%
2026-08-24	1.4200	1.4800	1.4200	1.4800	+12.977%	12	2,406	-47.973%
2026-08-21	1.3100	1.3100	1.3100	1.3100	-5.072%	10	2,396	-41.221%
2026-08-20	1.3800	1.3800	1.3800	1.3800	-9.804%	2	2,397	-44.203%
2026-08-19	1.5300	1.5600	1.5300	1.5300	+34.211%	23	2,396	-49.673%
2026-08-18	1.1400	1.1400	1.1400	1.1400	+3.636%	1	2,380	-32.456%
2026-08-17	1.1700	1.1700	1.1000	1.1000	-12.698%	17	2,380	-30.000%
2026-08-14	1.2700	1.2700	1.2600	1.2600	-10.638%	2	2,373	-38.889%
2026-08-13	1.4100	1.4100	1.4100	1.4100	+2.174%	1	2,371	-45.390%
2026-08-12	1.3700	1.3800	1.3700	1.3800	-0.719%	5	2,375	-44.203%
2026-08-11	1.3600	1.3900	1.3600	1.3900	+0.725%	6	2,376	-44.604%
2026-08-10	1.4100	1.4100	1.3800	1.3800	-18.343%	2	2,371	-44.203%
2026-08-05	1.6900	1.6900	1.6900	1.6900	+4.321%	1	2,371	-54.438%
2026-08-04	1.6200	1.6200	1.6200	1.6200	+4.516%	1	2,378	-52.469%
2026-08-03	1.4900	1.5500	1.4900	1.5500	+9.929%	8	2,377	-50.323%
2026-07-31	1.4000	1.4100	1.3900	1.4100	-11.875%	46	2,376	-45.390%
2026-07-30	1.6000	1.6000	1.5400	1.6000	-16.230%	57	2,365	-51.875%
2026-07-29	1.9100	1.9100	1.9100	1.9100	-5.446%	100	2,353	-59.686%
2026-07-28	1.9300	2.0200	1.9300	2.0200	+4.663%	81	2,494	-61.881%
2026-07-27	1.9200	1.9300	1.8800	1.9300	+7.222%	161	2,574	-60.104%
2026-07-24	1.9100	1.9300	1.8000	1.8000	-1.639%	36	2,523	-57.222%
2026-07-23	1.7200	1.8300	1.7000	1.8300	-2.660%	70	2,519	-57.923%
2026-07-22	1.8700	1.9200	1.8600	1.8800	-1.053%	180	2,515	-59.043%
2026-07-21	1.9100	1.9100	1.9000	1.9000	-8.213%	30	2,364	-59.474%
2026-07-20	2.0700	2.0700	2.0700	2.0700	-6.335%	10	2,361	-62.802%
2026-07-17	2.2600	2.2600	2.2100	2.2100	+4.739%	31	2,351	-65.158%
2026-07-13	2.1100	2.1200	2.1100	2.1100	-6.637%	11	2,355	-63.507%
2026-07-10	2.2000	2.2600	2.2000	2.2600	+2.727%	30	2,347	-65.929%
2026-07-09	2.2000	2.2000	2.2000	2.2000	-2.222%	5	2,317	-65.000%
2026-07-08	2.1700	2.2500	2.1700	2.2500	-3.017%	26	2,312	-65.778%
2026-07-07	2.5500	2.5500	2.3200	2.3200	-11.787%	20	2,298	-66.810%
2026-07-06	2.6300	2.6300	2.6300	2.6300	-3.309%	2	2,278	-70.722%
2026-07-02	2.7300	2.7300	2.7200	2.7200	-4.561%	14	2,282	-71.691%
2026-07-01	2.8900	2.9700	2.8500	2.8500	-17.391%	97	2,282	-72.982%
2026-06-30	3.4000	3.4500	3.4000	3.4500	-7.258%	10	2,188	-77.681%
2026-06-29	3.6500	3.7300	3.6200	3.7200	+3.333%	85	2,188	-79.301%
2026-06-26	3.5600	3.7000	3.5500	3.6000	-2.965%	215	2,217	-78.611%
2026-06-25	3.9500	4.0100	3.7000	3.7100	-2.368%	259	2,207	-79.245%
2026-06-24	3.8200	3.8500	3.7400	3.8000	0.000%	141	2,193	-79.737%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+10.787%	1	2,202	-79.737%
2026-06-17	3.4300	3.4300	3.4300	3.4300	+4.573%	10	2,202	-77.551%
2026-06-16	3.2800	3.2800	3.2800	3.2800	+2.500%	2	2,202	-76.524%
2026-06-15	3.3200	3.3200	3.1900	3.2000	-1.235%	90	1,167	-75.938%
2026-06-12	3.2400	3.2400	3.2400	3.2400	-3.284%	1,030	1,167	-76.235%
2026-06-11	3.3500	3.3500	3.3500	3.3500	+14.726%	10	1,167	-77.015%
2026-06-10	2.9200	2.9200	2.9200	2.9200	-3.630%	15	1,177	-73.630%
2026-06-09	3.0500	3.0800	2.9600	3.0300	+6.690%	102	1,162	-74.587%
2026-06-05	2.8400	2.8400	2.8400	2.8400	-10.410%	2	1,171	-72.887%
2026-06-04	3.1200	3.1800	3.1200	3.1700	+2.258%	160	1,171	-75.710%
2026-06-03	3.0300	3.1000	3.0300	3.1000	-4.615%	200	1,160	-75.161%
2026-06-02	3.3000	3.3200	3.2200	3.2500	+3.834%	311	1,154	-76.308%
2026-06-01	2.9600	3.1400	2.9400	3.1300	+0.968%	233	1,158	-75.399%
2026-05-29	3.2000	3.2000	3.1000	3.1000	-3.727%	47	1,155	-75.161%
2026-05-28	3.1500	3.2300	3.1200	3.2200	+15.827%	253	1,154	-76.087%
2026-05-22	2.7800	2.7800	2.7800	2.7800	+1.091%	1	1,153	-72.302%
2026-05-20	2.7500	2.7500	2.7500	2.7500	+16.034%	2	1,152	-72.000%
2026-05-19	2.3900	2.4400	2.3700	2.3700	-7.422%	11	1,151	-67.511%
2026-05-15	2.5600	2.5600	2.5600	2.5600	-17.419%	5	1,151	-69.922%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+5.442%	15	1,147	-75.161%
2026-05-12	3.1000	3.1000	2.9400	2.9400	-10.909%	17	1,132	-73.810%
2026-05-11	3.3000	3.3000	3.3000	3.3000	-9.091%	10	1,132	-76.667%
2026-05-06	3.6300	3.6300	3.6300	3.6300	+8.358%	4	1,117	-78.788%
2026-05-05	3.3500	3.3500	3.3500	3.3500	+5.346%	3	1,113	-77.015%
2026-05-04	3.3000	3.3000	3.1800	3.1800	-10.423%	7	1,110	-75.786%
2026-05-01	3.4700	3.5500	3.4700	3.5500	+4.412%	25	1,097	-78.310%
2026-04-30	3.4300	3.4300	3.4000	3.4000	+1.493%	7	1,097	-77.353%
2026-04-29	3.3500	3.3500	3.3500	3.3500	-5.634%	2	1,092	-77.015%
2026-04-28	3.5500	3.5500	3.5500	3.5500	-10.127%	2	1,090	-78.310%
2026-04-23	3.9500	3.9500	3.9500	3.9500	+27.419%	1	1,088	-80.506%
2026-04-20	4.0900	4.0900	3.1000	3.1000	-26.366%	5	1,088	-75.161%
2026-04-15	4.2100	4.2100	4.2100	4.2100	+1.446%	5	1,086	-81.710%
2026-04-13	4.1000	4.1500	4.1000	4.1500	+4.534%	3	1,086	-81.446%
2026-04-10	4.0500	4.0500	3.9700	3.9700	-9.773%	3	1,086	-80.605%
2026-04-07	4.1500	4.4000	4.1500	4.4000	+1.149%	4	1,086	-82.500%
2026-04-01	4.5300	4.5300	4.3500	4.3500	-3.761%	13	1,086	-82.299%
2026-03-31	4.6400	4.6400	4.5200	4.5200	-4.842%	85	1,073	-82.965%
2026-03-30	4.7000	4.7500	4.6000	4.7500	+12.559%	24	1,068	-83.789%
2026-03-27	4.2000	4.3900	4.2000	4.2200	-7.253%	19	1,074	-81.754%
2026-03-26	4.5500	4.5500	4.5500	4.5500	-4.211%	1	1,060	-83.077%
2026-03-25	4.8000	4.8000	4.7500	4.7500	+7.955%	4	1,059	-83.789%
2026-03-24	4.3500	4.4400	4.3000	4.4000	-2.004%	7	1,063	-82.500%
2026-03-23	4.6500	4.6500	4.4900	4.4900	+0.447%	7	1,056	-82.851%
2026-03-20	4.5500	4.6000	4.4700	4.4700	0.000%	1,085	1,050	-82.774%