Dark

TLT20270319C90
TLT Mar 19 2027 90.00 Call (TLT270319C00090000)
option OPRA

EOD

Sep 24, 2026

0.3600-5.263%(-0.0200)573

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4000	0.4000	0.3500	0.3600	-5.263%	573	10,084	0.000%
2026-09-23	0.4300	0.4300	0.3700	0.3800	-17.391%	1,104	10,240	-5.263%
2026-09-22	0.4600	0.4600	0.4500	0.4600	0.000%	17	10,198	-21.739%
2026-09-21	0.4600	0.4600	0.4400	0.4600	+4.545%	10	10,182	-21.739%
2026-09-18	0.4200	0.4400	0.4100	0.4400	-4.348%	73	10,178	-18.182%
2026-09-17	0.4800	0.4800	0.4600	0.4600	-2.128%	70	10,204	-21.739%
2026-09-16	0.5200	0.5200	0.4600	0.4700	-9.615%	664	10,269	-23.404%
2026-09-15	0.4700	0.5200	0.4700	0.5200	+1.961%	1,651	10,579	-30.769%
2026-09-14	0.4500	0.5200	0.4500	0.5100	+21.429%	874	11,182	-29.412%
2026-09-11	0.4900	0.4900	0.4200	0.4200	0.000%	1,508	11,054	-14.286%
2026-09-10	0.5000	0.5100	0.4200	0.4200	-23.636%	1,964	9,803	-14.286%
2026-09-09	0.6500	0.6600	0.5500	0.5500	-14.063%	99	9,241	-34.545%
2026-09-08	0.6600	0.6600	0.6300	0.6400	-3.030%	32	9,253	-43.750%
2026-09-04	0.6600	0.6600	0.6600	0.6600	0.000%	25	9,227	-45.455%
2026-09-03	0.6800	0.6800	0.6600	0.6600	+3.125%	48	9,227	-45.455%
2026-09-02	0.6400	0.6400	0.6400	0.6400	-1.538%	52	9,223	-43.750%
2026-09-01	0.6700	0.6900	0.6500	0.6500	0.000%	49	9,221	-44.615%
2026-08-31	0.6600	0.6700	0.6500	0.6500	-14.474%	56	9,212	-44.615%
2026-08-28	0.8500	0.8900	0.7500	0.7600	-11.628%	144	9,202	-52.632%
2026-08-27	0.8800	0.8900	0.8600	0.8600	-3.371%	706	9,157	-58.140%
2026-08-26	0.8800	0.8900	0.8400	0.8900	-2.198%	204	8,917	-59.551%
2026-08-25	0.7700	0.9100	0.7700	0.9100	+30.000%	25	8,947	-60.440%
2026-08-24	0.6800	0.7400	0.6800	0.7000	+9.375%	58	8,934	-48.571%
2026-08-21	0.6200	0.6400	0.6200	0.6400	-1.538%	38	8,903	-43.750%
2026-08-20	0.6200	0.6500	0.6000	0.6500	-2.985%	127	8,905	-44.615%
2026-08-19	0.6500	0.7100	0.6500	0.6700	+26.415%	267	8,909	-46.269%
2026-08-18	0.5000	0.5300	0.4900	0.5300	+6.000%	153	8,990	-32.075%
2026-08-17	0.5000	0.5200	0.5000	0.5000	-12.281%	1,013	8,983	-28.000%
2026-08-14	0.5800	0.5800	0.5700	0.5700	-8.065%	162	9,401	-36.842%
2026-08-13	0.6300	0.6300	0.6100	0.6200	+1.639%	59	9,344	-41.935%
2026-08-12	0.6300	0.6400	0.6100	0.6100	-6.154%	83	9,344	-40.984%
2026-08-11	0.6400	0.6500	0.6300	0.6500	+3.175%	58	9,379	-44.615%
2026-08-10	0.6400	0.6500	0.6300	0.6300	-8.696%	6	9,398	-42.857%
2026-08-07	0.7100	0.7100	0.6800	0.6900	-2.817%	11	9,397	-47.826%
2026-08-06	0.7700	0.7800	0.7100	0.7100	-12.346%	15	9,394	-49.296%
2026-08-05	0.7900	0.8100	0.7900	0.8100	+6.579%	22	9,393	-55.556%
2026-08-04	0.7600	0.7700	0.7400	0.7600	+4.110%	25	9,414	-52.632%
2026-08-03	0.6900	0.7400	0.6900	0.7300	+7.353%	173	9,409	-50.685%
2026-07-31	0.6800	0.6900	0.6300	0.6800	-9.333%	737	9,409	-47.059%
2026-07-30	0.7500	0.7800	0.7500	0.7500	-1.316%	424	9,588	-52.000%
2026-07-29	0.8900	0.9600	0.7400	0.7600	-22.449%	486	9,892	-52.632%
2026-07-28	0.9600	0.9800	0.9500	0.9800	+1.031%	27	10,266	-63.265%
2026-07-27	0.9500	0.9700	0.9500	0.9700	+4.301%	5	10,246	-62.887%
2026-07-24	0.9700	0.9700	0.9200	0.9300	+1.087%	328	10,249	-61.290%
2026-07-23	0.8600	0.9300	0.8500	0.9200	+1.099%	54	9,958	-60.870%
2026-07-22	0.9500	0.9500	0.9100	0.9100	0.000%	14	9,937	-60.440%
2026-07-21	0.9000	0.9300	0.8900	0.9100	-8.081%	4,045	9,937	-60.440%
2026-07-20	1.0100	1.0100	0.9900	0.9900	-7.477%	111	11,184	-63.636%
2026-07-17	1.0800	1.0800	1.0700	1.0700	+12.632%	6	11,084	-66.355%
2026-07-16	0.9600	0.9600	0.9300	0.9500	-5.000%	5,115	11,084	-62.105%
2026-07-15	0.9900	1.0000	0.9900	1.0000	-2.913%	22	7,934	-64.000%
2026-07-14	1.0500	1.1000	1.0300	1.0300	+0.980%	60	7,958	-65.049%
2026-07-13	1.0400	1.0400	1.0100	1.0200	-7.273%	96	7,940	-64.706%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-1.786%	2	7,990	-67.273%
2026-07-09	1.1100	1.1200	1.1100	1.1200	+4.673%	3	7,992	-67.857%
2026-07-08	1.0800	1.0800	1.0500	1.0700	-6.957%	155	7,994	-66.355%
2026-07-07	1.2000	1.2000	1.1500	1.1500	-10.853%	50	8,064	-68.696%
2026-07-06	1.2800	1.2900	1.2800	1.2900	-3.008%	2	8,054	-72.093%
2026-07-02	1.3700	1.3800	1.3300	1.3300	-5.674%	14	8,048	-72.932%
2026-07-01	1.4800	1.4800	1.4100	1.4100	-18.497%	5	8,048	-74.468%
2026-06-30	1.8000	1.8000	1.7200	1.7300	-8.947%	66	8,047	-79.191%
2026-06-29	1.9000	1.9600	1.8900	1.9000	0.000%	104	8,011	-81.053%
2026-06-26	1.8600	1.9000	1.8600	1.9000	-7.767%	10	7,980	-81.053%
2026-06-25	2.0900	2.1700	2.0600	2.0600	+1.478%	1,215	8,068	-82.524%
2026-06-24	2.0200	2.0300	1.9900	2.0300	+26.087%	1,220	8,660	-82.266%
2026-06-23	1.7400	1.7400	1.6100	1.6100	+1.258%	29	7,803	-77.640%
2026-06-22	1.6800	1.6800	1.5900	1.5900	-12.637%	31	7,777	-77.358%
2026-06-18	2.0400	2.0600	1.8200	1.8200	+8.333%	9	7,812	-80.220%
2026-06-17	1.6800	1.6800	1.6800	1.6800	-6.667%	5	7,812	-78.571%
2026-06-16	1.7000	1.8000	1.7000	1.8000	+9.091%	112	7,812	-80.000%
2026-06-15	1.6600	1.7000	1.6500	1.6500	-1.198%	57	7,714	-78.182%
2026-06-12	1.7000	1.7000	1.6700	1.6700	-8.743%	41	7,714	-78.443%
2026-06-11	1.6000	1.8300	1.6000	1.8300	+18.831%	8	7,714	-80.328%
2026-06-10	1.5900	1.6100	1.5400	1.5400	-1.911%	309	7,712	-76.623%
2026-06-09	1.5700	1.5700	1.5700	1.5700	+3.974%	1	8,005	-77.070%
2026-06-08	1.5100	1.5100	1.5100	1.5100	-8.485%	2	8,005	-76.159%
2026-06-04	1.6900	1.7100	1.6500	1.6500	0.000%	98	8,005	-78.182%
2026-06-03	1.7000	1.7000	1.6500	1.6500	-4.624%	106	8,023	-78.182%
2026-06-02	1.8200	1.8200	1.7300	1.7300	+1.765%	2,646	8,049	-79.191%
2026-06-01	1.6300	1.7000	1.5800	1.7000	+3.659%	52	5,897	-78.824%
2026-05-29	1.7000	1.7400	1.6400	1.6400	-0.606%	79	5,877	-78.049%
2026-05-28	1.6600	1.6600	1.6500	1.6500	-0.602%	22	5,864	-78.182%
2026-05-27	1.6200	1.6600	1.6200	1.6600	+1.840%	6	5,864	-78.313%
2026-05-26	1.7200	1.7200	1.6300	1.6300	+3.822%	51	5,908	-77.914%
2026-05-22	1.5000	1.5700	1.5000	1.5700	+9.028%	8	5,865	-77.070%
2026-05-21	1.4500	1.4500	1.4400	1.4400	-5.263%	3	5,860	-75.000%
2026-05-20	1.3800	1.5200	1.3800	1.5200	+16.031%	25	5,860	-76.316%
2026-05-19	1.2900	1.3100	1.2900	1.3100	-2.239%	11	5,858	-72.519%
2026-05-18	1.3200	1.3500	1.3000	1.3400	+0.752%	148	5,858	-73.134%
2026-05-15	1.3300	1.3400	1.3100	1.3300	-15.823%	341	5,858	-72.932%
2026-05-14	1.6100	1.6100	1.5800	1.5800	+2.597%	80	5,621	-77.215%
2026-05-13	1.5100	1.5400	1.5100	1.5400	+1.316%	264	5,655	-76.623%
2026-05-12	1.5300	1.5300	1.5200	1.5200	-12.644%	4	5,655	-76.316%
2026-05-11	1.8100	1.8100	1.7200	1.7400	-9.845%	2,336	5,655	-79.310%
2026-05-08	1.9800	1.9800	1.9300	1.9300	-3.980%	240	3,443	-81.347%
2026-05-06	1.9800	2.0200	1.9800	2.0100	+11.667%	16	3,203	-82.090%
2026-05-05	1.8100	1.8100	1.8000	1.8000	+5.263%	10	3,203	-80.000%
2026-05-04	1.7100	1.7100	1.7100	1.7100	-11.399%	1	3,203	-78.947%
2026-05-01	1.9200	1.9400	1.9100	1.9300	+6.630%	47	3,202	-81.347%
2026-04-29	1.8800	1.8800	1.8100	1.8100	-5.729%	832	3,202	-80.110%
2026-04-28	1.9200	1.9200	1.9200	1.9200	-4.950%	140	2,463	-81.250%
2026-04-27	2.0800	2.0800	2.0200	2.0200	-7.339%	27	2,323	-82.178%
2026-04-24	2.2200	2.2200	2.1800	2.1800	-4.386%	14	2,330	-83.486%
2026-04-21	2.2800	2.2800	2.2800	2.2800	-5.394%	4	2,319	-84.211%
2026-04-17	2.4100	2.4100	2.4100	2.4100	+10.550%	1	2,319	-85.062%
2026-04-16	2.2900	2.2900	2.1600	2.1800	-6.838%	25	2,319	-83.486%
2026-04-15	2.3800	2.3800	2.3400	2.3400	-0.426%	65	2,308	-84.615%
2026-04-13	2.2500	2.3500	2.2500	2.3500	0.000%	11	2,253	-84.681%
2026-04-10	2.3400	2.3500	2.3400	2.3500	-3.689%	1,585	2,253	-84.681%
2026-04-09	2.4500	2.4500	2.4400	2.4400	-6.154%	70	749	-85.246%
2026-04-08	2.7600	2.7700	2.6000	2.6000	-3.704%	7	679	-86.154%
2026-04-07	2.5100	2.7100	2.4700	2.7000	-0.735%	100	679	-86.667%
2026-04-06	2.7000	2.7200	2.6300	2.7200	-1.805%	101	668	-86.765%
2026-04-02	2.5700	2.8400	2.5700	2.7700	+4.135%	116	495	-87.004%
2026-04-01	2.6500	2.6800	2.6400	2.6600	-9.831%	191	495	-86.466%
2026-03-31	2.8000	2.9500	2.8000	2.9500	-1.667%	55	375	-87.797%
2026-03-30	3.0300	3.0300	3.0000	3.0000	+14.068%	21	323	-88.000%
2026-03-27	2.6500	2.7600	2.6300	2.6300	-10.847%	116	302	-86.312%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-4.839%	40	192	-87.797%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+8.772%	1	162	-88.387%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-2.397%	1	161	-87.368%
2026-03-20	2.9200	2.9200	2.9200	2.9200	-13.353%	8	160	-87.671%
2026-03-19	3.2500	3.3700	3.2500	3.3700	0.000%	152	152	-89.318%