Dark

TLT20270319C87
TLT Mar 19 2027 87.00 Call (TLT270319C00087000)
option OPRA

EOD

Sep 24, 2026

0.6300-5.970%(-0.0400)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6700	0.6700	0.6300	0.6300	-5.970%	40	16,885	0.000%
2026-09-23	0.7500	0.7500	0.6500	0.6700	-20.238%	20	16,865	-5.970%
2026-09-22	0.7800	0.8400	0.7800	0.8400	-1.176%	3	16,863	-25.000%
2026-09-21	0.8500	0.8600	0.8400	0.8500	+8.974%	39	16,863	-25.882%
2026-09-18	0.7500	0.7900	0.7500	0.7800	-10.345%	34	16,861	-19.231%
2026-09-17	0.8800	0.8800	0.8100	0.8700	+7.407%	2,037	16,867	-27.586%
2026-09-16	0.9000	0.9400	0.8000	0.8100	-7.955%	1,234	15,264	-22.222%
2026-09-15	0.8100	0.8800	0.8100	0.8800	0.000%	1,436	14,261	-28.409%
2026-09-14	0.7900	0.9100	0.7900	0.8800	+12.821%	851	12,864	-28.409%
2026-09-11	0.8800	0.9000	0.7800	0.7800	-9.302%	1,291	12,047	-19.231%
2026-09-10	0.8400	0.9000	0.8200	0.8600	-8.511%	1,550	10,798	-26.744%
2026-09-09	1.1000	1.1100	0.9400	0.9400	-12.150%	1,138	11,276	-32.979%
2026-09-08	1.0900	1.1000	1.0700	1.0700	-0.926%	10	10,776	-41.121%
2026-09-04	1.1300	1.1300	1.0800	1.0800	-1.818%	1,029	9,773	-41.667%
2026-09-03	1.1600	1.1600	1.0900	1.1000	+1.852%	1,061	9,773	-42.727%
2026-09-02	1.1100	1.1100	1.0700	1.0800	0.000%	185	8,720	-41.667%
2026-09-01	1.1200	1.1500	1.0800	1.0800	-5.263%	137	8,658	-41.667%
2026-08-31	1.1000	1.1400	1.1000	1.1400	-7.317%	329	8,604	-44.737%
2026-08-28	1.3800	1.3800	1.2200	1.2300	-12.143%	611	8,326	-48.780%
2026-08-27	1.3800	1.4600	1.3800	1.4000	-0.709%	2,472	8,521	-55.000%
2026-08-26	1.4000	1.4400	1.4000	1.4100	-2.083%	1,010	6,179	-55.319%
2026-08-25	1.3800	1.4400	1.3700	1.4400	+20.000%	101	5,184	-56.250%
2026-08-24	1.2800	1.2800	1.2000	1.2000	+12.150%	116	5,083	-47.500%
2026-08-21	1.0700	1.1700	1.0500	1.0700	-9.322%	40	4,988	-41.121%
2026-08-20	1.0900	1.1800	1.0900	1.1800	-5.600%	22	5,011	-46.610%
2026-08-19	1.2000	1.2500	1.1800	1.2500	+34.409%	77	4,991	-49.600%
2026-08-18	0.9200	0.9300	0.9200	0.9300	+3.333%	7	4,974	-32.258%
2026-08-17	1.0100	1.0100	0.9000	0.9000	-11.765%	29	4,974	-30.000%
2026-08-14	1.0100	1.0200	1.0100	1.0200	-5.556%	9	4,971	-38.235%
2026-08-12	1.1100	1.1100	1.0800	1.0800	-5.263%	31	4,970	-41.667%
2026-08-11	1.1300	1.1400	1.1300	1.1400	+2.703%	4	4,962	-44.737%
2026-08-10	1.1500	1.1500	1.1100	1.1100	-12.598%	418	4,965	-43.243%
2026-08-07	1.2700	1.2700	1.2400	1.2700	+0.794%	49	4,965	-50.394%
2026-08-06	1.2600	1.2600	1.2600	1.2600	-9.353%	1	4,935	-50.000%
2026-08-05	1.3700	1.4100	1.3700	1.3900	+2.206%	9	4,935	-54.676%
2026-08-04	1.3400	1.3600	1.3300	1.3600	+18.261%	25	4,943	-53.676%
2026-07-31	1.1200	1.1600	1.1100	1.1500	-11.538%	1,568	4,967	-45.217%
2026-07-30	1.2900	1.3000	1.2800	1.3000	-13.333%	19	3,459	-51.538%
2026-07-29	1.5500	1.5500	1.5000	1.5000	-10.180%	6	3,459	-58.000%
2026-07-28	1.5900	1.6700	1.5900	1.6700	+7.051%	12	3,454	-62.275%
2026-07-24	1.6300	1.6300	1.5600	1.5600	+3.311%	3	3,453	-59.615%
2026-07-23	1.4700	1.5100	1.4500	1.5100	-1.307%	15	3,453	-58.278%
2026-07-22	1.5300	1.5300	1.5300	1.5300	-0.649%	1	3,439	-58.824%
2026-07-21	1.5400	1.5400	1.5400	1.5400	-8.333%	1	3,937	-59.091%
2026-07-20	1.6800	1.6800	1.6800	1.6800	-7.182%	5	3,937	-62.500%
2026-07-17	1.8200	1.8400	1.8100	1.8100	+7.738%	516	3,937	-65.193%
2026-07-16	1.6200	1.6800	1.6200	1.6800	-5.618%	8	3,937	-62.500%
2026-07-15	1.7400	1.7800	1.7400	1.7800	+2.299%	700	3,939	-64.607%
2026-07-14	1.7900	1.8400	1.7400	1.7400	-1.136%	9	3,275	-63.793%
2026-07-13	1.7700	1.7700	1.7600	1.7600	-6.878%	28	3,270	-64.205%
2026-07-10	1.9100	1.9100	1.8900	1.8900	-3.077%	26	3,273	-66.667%
2026-07-09	1.8800	1.9500	1.8800	1.9500	-2.985%	3	3,248	-67.692%
2026-07-07	2.0800	2.0800	2.0100	2.0100	-9.050%	90	3,249	-68.657%
2026-07-06	2.2100	2.2100	2.2100	2.2100	-3.070%	2	3,159	-71.493%
2026-07-02	2.3000	2.3000	2.2800	2.2800	-5.785%	6	3,155	-72.368%
2026-07-01	2.4700	2.5400	2.4100	2.4200	-16.552%	36	3,155	-73.967%
2026-06-30	2.9300	2.9300	2.8700	2.9000	-7.348%	15	3,127	-78.276%
2026-06-29	3.1500	3.2000	3.1100	3.1300	0.000%	361	3,133	-79.872%
2026-06-26	3.0900	3.1700	3.0000	3.1300	-5.152%	214	2,831	-79.872%
2026-06-25	3.5000	3.5000	3.2700	3.3000	0.000%	221	2,824	-80.909%
2026-06-24	3.3000	3.3000	3.3000	3.3000	+21.324%	16	2,807	-80.909%
2026-06-23	2.8500	2.8500	2.7200	2.7200	-1.091%	25	3,727	-76.838%
2026-06-22	2.7200	2.7500	2.7200	2.7500	-10.714%	1,001	3,727	-77.091%
2026-06-18	3.3000	3.3300	3.0800	3.0800	+4.407%	25	3,840	-79.545%
2026-06-17	2.9500	2.9800	2.9300	2.9500	-0.338%	95	3,840	-78.644%
2026-06-16	2.9600	2.9600	2.9600	2.9600	+8.425%	10	3,840	-78.716%
2026-06-15	2.7300	2.7300	2.7300	2.7300	-1.087%	100	3,780	-76.923%
2026-06-12	2.7600	2.7600	2.7600	2.7600	-5.802%	1	3,780	-77.174%
2026-06-11	2.6400	2.9300	2.6400	2.9300	+18.145%	3	3,780	-78.498%
2026-06-10	2.5300	2.5300	2.4800	2.4800	-4.247%	2	3,781	-74.597%
2026-06-09	2.4900	2.6000	2.4900	2.5900	+3.187%	7	3,781	-75.676%
2026-06-08	2.4400	2.5100	2.4400	2.5100	-2.713%	308	3,780	-74.900%
2026-06-05	2.5200	2.5800	2.5200	2.5800	-4.444%	23	5,502	-75.581%
2026-06-04	2.8000	2.8000	2.6900	2.7000	-0.369%	116	3,495	-76.667%
2026-06-03	2.6900	2.7100	2.6000	2.7100	-3.214%	48	3,480	-76.753%
2026-06-02	2.8400	2.8700	2.7900	2.8000	+2.564%	2,342	3,467	-77.500%
2026-06-01	2.5500	2.7400	2.5100	2.7300	+2.632%	98	1,464	-76.923%
2026-05-29	2.7600	2.7700	2.6600	2.6600	-3.273%	51	1,441	-76.316%
2026-05-28	2.7400	2.7800	2.7100	2.7500	+4.167%	252	1,438	-77.091%
2026-05-27	2.6500	2.6500	2.6300	2.6400	+0.763%	1,000	1,470	-76.136%
2026-05-26	2.7000	2.7000	2.6200	2.6200	+13.420%	2	714	-75.954%
2026-05-22	2.4000	2.4000	2.3100	2.3100	+0.435%	7	714	-72.727%
2026-05-21	2.3000	2.3000	2.3000	2.3000	+10.577%	50	722	-72.609%
2026-05-19	2.1200	2.1200	2.0800	2.0800	-5.882%	12	722	-69.712%
2026-05-18	2.1300	2.2100	2.1300	2.2100	+1.843%	34	686	-71.493%
2026-05-15	2.1500	2.1900	2.1500	2.1700	-17.176%	35	686	-70.968%
2026-05-14	2.6600	2.6600	2.6200	2.6200	-9.655%	8	658	-75.954%
2026-05-11	2.9300	2.9300	2.9000	2.9000	-7.937%	20	659	-78.276%
2026-05-07	3.1500	3.1500	3.1500	3.1500	0.000%	1	654	-80.000%
2026-05-06	3.1500	3.1500	3.1500	3.1500	+11.702%	1	653	-80.000%
2026-05-05	2.8200	2.8200	2.8200	2.8200	+1.805%	1	652	-77.660%
2026-05-04	2.6600	2.7700	2.6600	2.7700	-9.180%	326	652	-77.256%
2026-05-01	3.0000	3.0500	2.9800	3.0500	+3.741%	56	509	-79.344%
2026-04-30	2.9400	2.9700	2.8900	2.9400	-6.070%	170	509	-78.571%
2026-04-28	3.1300	3.1300	3.1300	3.1300	-0.635%	14	339	-79.872%
2026-04-27	3.2200	3.2200	3.1500	3.1500	-1.563%	66	347	-80.000%
2026-04-23	3.3400	3.3400	3.2000	3.2000	-7.514%	6	287	-80.313%
2026-04-22	3.5800	3.5800	3.4600	3.4600	+0.290%	31	291	-81.792%
2026-04-21	3.4700	3.4700	3.4500	3.4500	-5.479%	104	292	-81.739%
2026-04-20	3.5700	3.6500	3.5700	3.6500	0.000%	4	292	-82.740%
2026-04-17	3.6600	3.6600	3.6500	3.6500	+7.988%	102	294	-82.740%
2026-04-16	3.4800	3.4800	3.3000	3.3800	-7.650%	45	194	-81.361%
2026-04-15	3.6700	3.6700	3.6600	3.6600	+5.172%	2	167	-82.787%
2026-04-13	3.4800	3.4800	3.4800	3.4800	-0.855%	23	166	-81.897%
2026-04-10	3.5700	3.5700	3.5100	3.5100	-4.098%	3	189	-82.051%
2026-04-09	3.7300	3.7300	3.6000	3.6600	-8.500%	7	188	-82.787%
2026-04-08	4.1200	4.1200	4.0000	4.0000	+3.359%	5	184	-84.250%
2026-04-07	3.8700	3.8900	3.8700	3.8700	-3.250%	10	180	-83.721%
2026-04-06	3.9000	4.0000	3.9000	4.0000	-1.720%	33	170	-84.250%
2026-04-02	4.0700	4.0700	4.0700	4.0700	+5.714%	15	137	-84.521%
2026-04-01	3.9600	3.9600	3.8500	3.8500	-3.750%	2	137	-83.636%
2026-03-31	4.0500	4.2500	4.0000	4.0000	-5.882%	24	136	-84.250%
2026-03-30	4.1500	4.2500	4.1500	4.2500	+11.842%	28	118	-85.176%
2026-03-27	3.7700	3.8000	3.7700	3.8000	-5.000%	56	95	-83.421%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-5.882%	5	49	-84.250%
2026-03-25	4.3000	4.3500	4.2500	4.2500	+7.595%	7	49	-85.176%
2026-03-24	3.8500	3.9500	3.8500	3.9500	-4.589%	2	47	-84.051%
2026-03-23	4.1200	4.2200	4.0500	4.1400	+0.976%	50	45	-84.783%
2026-03-20	4.0500	4.1100	4.0500	4.1000	-10.870%	10	10	-84.634%
2026-03-19	4.6000	4.6000	4.6000	4.6000	0.000%	2	1	-86.304%