Dark

TLT20270319C88
TLT Mar 19 2027 88.00 Call (TLT270319C00088000)
option OPRA

EOD

Sep 24, 2026

0.5200-5.455%(-0.0300)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5600	0.5600	0.4600	0.5200	-5.455%	265	6,278	0.000%
2026-09-23	0.6200	0.6200	0.5300	0.5500	-21.429%	221	6,182	-5.455%
2026-09-22	0.6800	0.7000	0.6200	0.7000	+6.061%	7	6,008	-25.714%
2026-09-21	0.6600	0.6600	0.6600	0.6600	+8.197%	5	6,007	-21.212%
2026-09-18	0.6200	0.6200	0.6100	0.6100	-12.857%	10	6,002	-14.754%
2026-09-17	0.7000	0.7000	0.6900	0.7000	+2.941%	761	6,002	-25.714%
2026-09-16	0.7800	0.7800	0.6800	0.6800	-2.857%	14	5,257	-23.529%
2026-09-15	0.6900	0.7000	0.6900	0.7000	-7.895%	153	5,243	-25.714%
2026-09-14	0.6600	0.7600	0.6500	0.7600	+16.923%	2,432	5,294	-31.579%
2026-09-11	0.7300	0.7300	0.6400	0.6500	-5.797%	13	4,135	-20.000%
2026-09-10	0.7100	0.7100	0.6800	0.6900	-14.815%	128	4,146	-24.638%
2026-09-09	0.9000	0.9000	0.8100	0.8100	-10.000%	3	4,206	-35.802%
2026-09-04	0.9400	0.9400	0.9000	0.9000	-2.174%	7	4,198	-42.222%
2026-09-03	0.9300	0.9300	0.9200	0.9200	+1.099%	23	4,198	-43.478%
2026-09-01	0.9300	0.9500	0.9100	0.9100	-1.087%	106	4,188	-42.857%
2026-08-31	0.9200	0.9200	0.9000	0.9200	-9.804%	125	4,164	-43.478%
2026-08-28	1.2400	1.2400	1.0100	1.0200	-12.821%	171	4,145	-49.020%
2026-08-27	1.1700	1.2100	1.1700	1.1700	-1.681%	498	4,185	-55.556%
2026-08-26	1.2000	1.2000	1.1900	1.1900	-0.833%	26	3,770	-56.303%
2026-08-25	1.1100	1.2200	1.1100	1.2000	+17.647%	90	3,750	-56.667%
2026-08-24	1.0100	1.0500	1.0000	1.0200	+12.088%	173	3,745	-49.020%
2026-08-21	0.9200	0.9200	0.8900	0.9100	0.000%	217	3,712	-42.857%
2026-08-20	0.9500	0.9600	0.9100	0.9100	-10.784%	51	3,710	-42.857%
2026-08-19	0.9700	1.0300	0.9700	1.0200	+30.769%	51	3,669	-49.020%
2026-08-18	0.7900	0.7900	0.7800	0.7800	+1.299%	6	3,643	-33.333%
2026-08-17	0.7700	0.7700	0.7700	0.7700	-9.412%	2	3,637	-32.468%
2026-08-14	0.8500	0.8500	0.8500	0.8500	-15.000%	1	3,636	-38.824%
2026-08-13	1.0000	1.0000	1.0000	1.0000	+13.636%	1	3,635	-48.000%
2026-08-12	0.8800	0.8800	0.8800	0.8800	-5.376%	60	3,658	-40.909%
2026-08-11	0.9500	0.9600	0.9300	0.9300	0.000%	354	3,629	-44.086%
2026-08-10	0.9600	0.9600	0.9300	0.9300	-7.000%	22	3,634	-44.086%
2026-08-07	1.0300	1.0300	1.0000	1.0000	-6.542%	3	3,647	-48.000%
2026-08-06	1.1400	1.1400	1.0700	1.0700	-10.084%	2	3,647	-51.402%
2026-08-05	1.1900	1.1900	1.1900	1.1900	+6.250%	5	3,647	-56.303%
2026-08-04	1.1100	1.1300	1.1100	1.1200	+9.804%	46	3,655	-53.571%
2026-08-03	1.0400	1.0400	1.0200	1.0200	+7.368%	45	3,645	-49.020%
2026-07-31	1.0000	1.0000	0.9100	0.9500	-12.037%	105	3,645	-45.263%
2026-07-30	1.0900	1.0900	1.0800	1.0800	-19.403%	7	3,606	-51.852%
2026-07-29	1.3400	1.3400	1.3400	1.3400	-2.899%	50	3,605	-61.194%
2026-07-28	1.3800	1.3800	1.3800	1.3800	+4.545%	1	3,580	-62.319%
2026-07-24	1.3400	1.3400	1.3200	1.3200	+0.763%	2	3,580	-60.606%
2026-07-23	1.2000	1.3100	1.2000	1.3100	+0.769%	13	3,580	-60.305%
2026-07-22	1.3100	1.3400	1.3000	1.3000	0.000%	43	3,581	-60.000%
2026-07-21	1.2600	1.3000	1.2600	1.3000	-2.985%	3	3,623	-60.000%
2026-07-20	1.4800	1.4800	1.3400	1.3400	-12.987%	45	3,620	-61.194%
2026-07-17	1.5400	1.5400	1.5400	1.5400	+14.074%	1	3,609	-66.234%
2026-07-16	1.3500	1.3500	1.3500	1.3500	-7.534%	6	3,609	-61.481%
2026-07-15	1.4600	1.4600	1.4600	1.4600	-4.575%	1	3,609	-64.384%
2026-07-14	1.5300	1.5300	1.5300	1.5300	+5.517%	1	3,610	-66.013%
2026-07-13	1.4500	1.4500	1.4500	1.4500	-7.051%	40	3,610	-64.138%
2026-07-10	1.5600	1.5600	1.5500	1.5600	-1.266%	5	3,610	-66.667%
2026-07-09	1.5800	1.5800	1.5800	1.5800	-7.059%	5	3,611	-67.089%
2026-07-07	1.6900	1.7000	1.6900	1.7000	-9.091%	17	3,606	-69.412%
2026-07-06	1.8700	1.8700	1.8700	1.8700	-5.556%	2	3,591	-72.193%
2026-07-02	1.9700	1.9800	1.9600	1.9800	-28.000%	44	3,588	-73.737%
2026-06-29	2.7100	2.7500	2.7100	2.7500	+3.774%	6	3,588	-81.091%
2026-06-26	2.6700	2.6700	2.6500	2.6500	-6.690%	8	3,587	-80.377%
2026-06-25	2.8400	2.8400	2.8400	2.8400	+9.231%	5	3,587	-81.690%
2026-06-18	2.9400	2.9400	2.6000	2.6000	+2.767%	15	3,581	-80.000%
2026-06-17	2.5400	2.5800	2.4100	2.5300	+3.689%	169	3,581	-79.447%
2026-06-16	2.4500	2.5400	2.4400	2.4400	+1.245%	118	3,581	-78.689%
2026-06-11	2.2800	2.4100	2.2800	2.4100	+4.329%	4	3,575	-78.423%
2026-06-04	2.3500	2.3500	2.3000	2.3100	+3.587%	50	3,575	-77.489%
2026-06-03	2.2600	2.2700	2.2300	2.2300	+1.364%	2,270	3,632	-76.682%
2026-06-01	2.1900	2.2000	2.1500	2.2000	-7.173%	485	1,546	-76.364%
2026-05-29	2.3300	2.3800	2.3300	2.3700	+4.405%	52	1,945	-78.059%
2026-05-26	2.2700	2.2700	2.2700	2.2700	+7.075%	5	1,941	-77.093%
2026-05-22	2.1200	2.1200	2.1200	2.1200	+5.473%	4	1,936	-75.472%
2026-05-21	2.0800	2.0800	2.0100	2.0100	-3.365%	20	1,936	-74.129%
2026-05-20	1.9100	2.0800	1.9100	2.0800	+16.201%	1,006	1,936	-75.000%
2026-05-19	1.7400	1.7900	1.7200	1.7900	-1.648%	951	2,522	-70.950%
2026-05-18	1.8200	1.8200	1.8200	1.8200	-1.087%	2	2,522	-71.429%
2026-05-15	1.8600	1.9000	1.8300	1.8400	-13.208%	579	2,522	-71.739%
2026-05-14	2.2000	2.2400	2.1200	2.1200	+0.952%	452	1,922	-75.472%
2026-05-13	2.1300	2.1300	2.0900	2.1000	-2.326%	1,044	1,467	-75.238%
2026-05-12	2.1600	2.1600	2.1000	2.1500	-17.308%	62	1,467	-75.814%
2026-05-08	2.5900	2.6000	2.5900	2.6000	+1.961%	450	1,467	-80.000%
2026-05-07	2.5500	2.5500	2.5500	2.5500	-5.556%	800	1,018	-79.608%
2026-05-06	2.7000	2.7000	2.7000	2.7000	+11.570%	1	404	-80.741%
2026-05-05	2.4200	2.4200	2.4200	2.4200	+1.255%	11	404	-78.512%
2026-05-04	2.4200	2.4200	2.3100	2.3900	-8.077%	100	393	-78.243%
2026-05-01	2.5000	2.7000	2.5000	2.6000	+1.167%	15	377	-80.000%
2026-04-29	2.6000	2.6000	2.5200	2.5700	-2.281%	14	377	-79.767%
2026-04-28	2.6300	2.6300	2.6300	2.6300	-11.149%	2	366	-80.228%
2026-04-24	2.9600	2.9600	2.9600	2.9600	-5.128%	2	366	-82.432%
2026-04-20	3.1200	3.1200	3.1200	3.1200	+8.711%	1	364	-83.333%
2026-04-16	3.0300	3.0300	2.8700	2.8700	-10.313%	7	363	-81.882%
2026-04-14	3.1200	3.2000	3.1200	3.2000	+2.564%	5	362	-83.750%
2026-04-10	3.1200	3.1200	3.1200	3.1200	-7.965%	1	361	-83.333%
2026-04-09	3.1500	3.4100	3.1500	3.3900	-2.586%	21	362	-84.661%
2026-04-08	3.5500	3.5600	3.4800	3.4800	-1.416%	12	366	-85.057%
2026-04-06	3.5300	3.5300	3.5300	3.5300	+2.319%	9	366	-85.269%
2026-04-01	3.6000	3.6000	3.4500	3.4500	-8.000%	11	357	-84.928%
2026-03-30	3.7100	3.7500	3.7000	3.7500	+7.143%	308	348	-86.133%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-1.408%	299	344	-85.143%
2026-03-26	3.6100	3.6100	3.5500	3.5500	-8.269%	8	47	-85.352%
2026-03-25	3.8800	3.8800	3.8700	3.8700	+10.571%	24	47	-86.563%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-2.778%	5	23	-85.143%
2026-03-20	3.8700	3.8700	3.5700	3.6000	-14.286%	23	18	-85.556%
2026-03-19	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-87.619%