Dark

TLT20270319C89
TLT Mar 19 2027 89.00 Call (TLT270319C00089000)
option OPRA

EOD

Sep 24, 2026

0.4300-10.417%(-0.0500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4300	0.4400	0.4300	0.4300	-10.417%	15	4,638	0.000%
2026-09-23	0.4800	0.4800	0.4800	0.4800	-12.727%	1	4,638	-10.417%
2026-09-22	0.5600	0.5600	0.5500	0.5500	-3.509%	3	4,637	-21.818%
2026-09-21	0.5300	0.5700	0.5300	0.5700	-3.390%	14	4,636	-24.561%
2026-09-16	0.6200	0.6200	0.5900	0.5900	-1.667%	17	4,622	-27.119%
2026-09-15	0.5800	0.6000	0.5800	0.6000	-1.639%	466	4,620	-28.333%
2026-09-14	0.5800	0.6100	0.5800	0.6100	+15.094%	102	4,696	-29.508%
2026-09-11	0.6100	0.6100	0.5200	0.5300	-5.357%	142	4,677	-18.868%
2026-09-10	0.5800	0.5800	0.5600	0.5600	-24.324%	205	4,647	-23.214%
2026-09-09	0.7400	0.7400	0.7400	0.7400	-2.632%	1	4,703	-41.892%
2026-09-08	0.7500	0.7600	0.7500	0.7600	-1.299%	20	4,703	-43.421%
2026-08-31	0.7700	0.7700	0.7700	0.7700	-23.762%	1	4,686	-44.156%
2026-08-27	1.0100	1.0100	1.0100	1.0100	-0.980%	2	4,685	-57.426%
2026-08-26	1.0100	1.0200	1.0100	1.0200	+0.990%	10	4,685	-57.843%
2026-08-25	1.0100	1.0100	1.0100	1.0100	+18.824%	1	4,770	-57.426%
2026-08-24	0.8300	0.8500	0.8300	0.8500	+14.865%	688	4,769	-49.412%
2026-08-21	0.7400	0.7400	0.7400	0.7400	-6.329%	50	5,314	-41.892%
2026-08-20	0.7700	0.7900	0.7700	0.7900	+23.438%	12	5,362	-45.570%
2026-08-18	0.6400	0.6400	0.6400	0.6400	+6.667%	300	5,468	-32.813%
2026-08-17	0.6500	0.6500	0.6000	0.6000	-10.448%	102	5,352	-28.333%
2026-08-14	0.7200	0.7200	0.6700	0.6700	-14.103%	107	5,253	-35.821%
2026-08-11	0.7900	0.7900	0.7800	0.7800	+4.000%	7	5,235	-44.872%
2026-08-10	0.7800	0.7800	0.7500	0.7500	-10.714%	7	5,240	-42.667%
2026-08-07	0.8500	0.8500	0.8400	0.8400	-1.176%	121	5,240	-48.810%
2026-08-06	0.8500	0.8500	0.8500	0.8500	-13.265%	1	5,159	-49.412%
2026-08-05	0.9800	0.9800	0.9700	0.9800	+8.889%	8	5,159	-56.122%
2026-08-04	0.9100	0.9100	0.9000	0.9000	+3.448%	4	5,154	-52.222%
2026-08-03	0.8700	0.8900	0.8700	0.8700	+12.987%	31	5,154	-50.575%
2026-07-31	0.7800	0.8000	0.7500	0.7700	-13.483%	101	5,178	-44.156%
2026-07-30	0.9300	0.9300	0.8900	0.8900	-10.101%	81	5,114	-51.685%
2026-07-29	0.9900	0.9900	0.9900	0.9900	-11.607%	1	5,095	-56.566%
2026-07-28	1.1100	1.1600	1.1100	1.1200	+0.901%	506	5,095	-61.607%
2026-07-27	1.1400	1.1500	1.1100	1.1100	-5.128%	1,001	5,095	-61.261%
2026-07-24	1.1700	1.1700	1.1700	1.1700	+5.405%	1	6,295	-63.248%
2026-07-23	1.0100	1.1100	1.0100	1.1100	+1.835%	1,206	6,295	-61.261%
2026-07-22	1.0900	1.0900	1.0900	1.0900	-2.679%	1	5,093	-60.550%
2026-07-21	1.0700	1.1200	1.0700	1.1200	-2.609%	501	5,094	-61.607%
2026-07-20	1.1500	1.1500	1.1500	1.1500	-12.214%	1	4,805	-62.609%
2026-07-17	1.3100	1.3100	1.3100	1.3100	+19.091%	1	4,806	-67.176%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-7.563%	4	4,805	-60.909%
2026-07-15	1.1800	1.2200	1.1800	1.1900	-9.160%	1,002	5,062	-63.866%
2026-07-14	1.3100	1.3100	1.3100	1.3100	+1.550%	1	4,490	-67.176%
2026-07-08	1.2800	1.2900	1.2600	1.2900	-5.839%	10	4,491	-66.667%
2026-07-07	1.4300	1.4300	1.3700	1.3700	-11.039%	2	4,494	-68.613%
2026-07-06	1.5400	1.5400	1.5400	1.5400	-14.917%	1	4,494	-72.078%
2026-07-01	1.8100	1.8100	1.8100	1.8100	-12.136%	1	4,493	-76.243%
2026-06-30	2.0600	2.0600	2.0600	2.0600	-12.340%	1	4,493	-79.126%
2026-06-24	2.3500	2.3500	2.3500	2.3500	+15.764%	3	4,493	-81.702%
2026-06-23	2.0300	2.0300	2.0300	2.0300	+6.283%	1	4,491	-78.818%
2026-06-22	1.9100	1.9100	1.9100	1.9100	-20.417%	1	4,491	-77.487%
2026-06-18	2.4000	2.4000	2.4000	2.4000	+15.385%	1	4,491	-82.083%
2026-06-17	2.1800	2.1800	2.0800	2.0800	-2.804%	4	4,491	-79.327%
2026-06-16	2.0500	2.1600	2.0500	2.1400	+9.744%	8	4,491	-79.907%
2026-06-15	1.9400	1.9600	1.9400	1.9500	-2.500%	11	4,489	-77.949%
2026-06-12	2.0000	2.0000	2.0000	2.0000	+8.108%	1	4,489	-78.500%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-0.538%	1	4,489	-76.757%
2026-06-10	1.8600	1.8600	1.8600	1.8600	-1.587%	1	4,489	-76.882%
2026-06-09	1.8900	1.8900	1.8900	1.8900	0.000%	1	4,490	-77.249%
2026-06-05	1.8900	1.8900	1.8900	1.8900	-4.545%	10	4,489	-77.249%
2026-06-04	1.9800	2.0200	1.9800	1.9800	-4.348%	14	4,489	-78.283%
2026-06-02	2.1000	2.1100	2.0700	2.0700	+10.695%	30	4,488	-79.227%
2026-06-01	1.9300	1.9300	1.8500	1.8700	-6.500%	150	4,488	-77.005%
2026-05-29	2.0400	2.0400	2.0000	2.0000	+3.627%	41	4,488	-78.500%
2026-05-28	1.9300	1.9300	1.9300	1.9300	+6.630%	1	4,489	-77.720%
2026-05-22	1.8300	1.8300	1.8100	1.8100	+5.848%	58	4,489	-76.243%
2026-05-21	1.7100	1.7100	1.7100	1.7100	+11.765%	5	4,447	-74.854%
2026-05-18	1.5500	1.5800	1.5300	1.5300	-1.290%	13	4,447	-71.895%
2026-05-15	1.5800	1.5800	1.5500	1.5500	-19.271%	2	4,442	-72.258%
2026-05-14	1.9200	1.9200	1.9200	1.9200	+7.865%	393	4,431	-77.604%
2026-05-13	1.8000	1.8100	1.7700	1.7800	-3.261%	107	4,093	-75.843%
2026-05-12	1.8600	1.8700	1.8400	1.8400	-11.111%	2,347	4,093	-76.630%
2026-05-11	2.0600	2.0700	2.0600	2.0700	-8.407%	300	4,093	-79.227%
2026-05-08	2.2800	2.2800	2.2600	2.2600	-3.419%	21	1,426	-80.973%
2026-05-06	2.3600	2.3600	2.3400	2.3400	+11.429%	4	1,405	-81.624%
2026-05-05	2.0600	2.1200	2.0600	2.1000	-8.297%	1,360	1,401	-79.524%
2026-05-01	2.2900	2.2900	2.2900	2.2900	+8.019%	2	39	-81.223%
2026-04-29	2.2200	2.2200	2.1200	2.1200	-11.667%	5	39	-79.717%
2026-04-28	2.4000	2.4000	2.4000	2.4000	+1.695%	1	34	-82.083%
2026-04-27	2.3600	2.3600	2.3600	2.3600	-10.606%	4	34	-81.780%
2026-04-23	2.6400	2.6400	2.6400	2.6400	-0.377%	2	30	-83.712%
2026-04-21	2.6300	2.6500	2.6300	2.6500	+6.000%	2	26	-83.774%
2026-04-16	2.5000	2.5000	2.5000	2.5000	-8.759%	5	26	-82.800%
2026-04-09	2.7400	2.7400	2.7400	2.7400	-8.667%	2	26	-84.307%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-5.363%	2	24	-85.667%
2026-03-26	3.1700	3.1700	3.1700	3.1700	-5.935%	2	22	-86.435%
2026-03-25	3.3800	3.3800	3.3700	3.3700	+8.013%	9	20	-87.240%
2026-03-24	3.0400	3.1200	3.0400	3.1200	-5.455%	8	11	-86.218%
2026-03-23	3.2200	3.3000	3.2000	3.3000	+1.538%	13	14	-86.970%
2026-03-20	3.3500	3.3500	3.2500	3.2500	0.000%	2	2	-86.769%