Dark

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

EOD

Aug 5, 2026

0.8100+6.579%(+0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7900	0.8100	0.7900	0.8100	+6.579%	22	9,393	0.000%
2026-08-04	0.7600	0.7700	0.7400	0.7600	+4.110%	25	9,414	+6.579%
2026-08-03	0.6900	0.7400	0.6900	0.7300	+7.353%	173	9,409	+10.959%
2026-07-31	0.6800	0.6900	0.6300	0.6800	-9.333%	737	9,409	+19.118%
2026-07-30	0.7500	0.7800	0.7500	0.7500	-1.316%	424	9,588	+8.000%
2026-07-29	0.8900	0.9600	0.7400	0.7600	-22.449%	486	9,892	+6.579%
2026-07-28	0.9600	0.9800	0.9500	0.9800	+1.031%	27	10,266	-17.347%
2026-07-27	0.9500	0.9700	0.9500	0.9700	+4.301%	5	10,246	-16.495%
2026-07-24	0.9700	0.9700	0.9200	0.9300	+1.087%	328	10,249	-12.903%
2026-07-23	0.8600	0.9300	0.8500	0.9200	+1.099%	54	9,958	-11.957%
2026-07-22	0.9500	0.9500	0.9100	0.9100	0.000%	14	9,937	-10.989%
2026-07-21	0.9000	0.9300	0.8900	0.9100	-8.081%	4,045	9,937	-10.989%
2026-07-20	1.0100	1.0100	0.9900	0.9900	-7.477%	111	11,184	-18.182%
2026-07-17	1.0800	1.0800	1.0700	1.0700	+12.632%	6	11,084	-24.299%
2026-07-16	0.9600	0.9600	0.9300	0.9500	-5.000%	5,115	11,084	-14.737%
2026-07-15	0.9900	1.0000	0.9900	1.0000	-2.913%	22	7,934	-19.000%
2026-07-14	1.0500	1.1000	1.0300	1.0300	+0.980%	60	7,958	-21.359%
2026-07-13	1.0400	1.0400	1.0100	1.0200	-7.273%	96	7,940	-20.588%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-1.786%	2	7,990	-26.364%
2026-07-09	1.1100	1.1200	1.1100	1.1200	+4.673%	3	7,992	-27.679%
2026-07-08	1.0800	1.0800	1.0500	1.0700	-6.957%	155	7,994	-24.299%
2026-07-07	1.2000	1.2000	1.1500	1.1500	-10.853%	50	8,064	-29.565%
2026-07-06	1.2800	1.2900	1.2800	1.2900	-3.008%	2	8,054	-37.209%
2026-07-02	1.3700	1.3800	1.3300	1.3300	-5.674%	14	8,048	-39.098%
2026-07-01	1.4800	1.4800	1.4100	1.4100	-18.497%	5	8,048	-42.553%
2026-06-30	1.8000	1.8000	1.7200	1.7300	-8.947%	66	8,047	-53.179%
2026-06-29	1.9000	1.9600	1.8900	1.9000	0.000%	104	8,011	-57.368%
2026-06-26	1.8600	1.9000	1.8600	1.9000	-7.767%	10	7,980	-57.368%
2026-06-25	2.0900	2.1700	2.0600	2.0600	+1.478%	1,215	8,068	-60.680%
2026-06-24	2.0200	2.0300	1.9900	2.0300	+26.087%	1,220	8,660	-60.099%
2026-06-23	1.7400	1.7400	1.6100	1.6100	+1.258%	29	7,803	-49.689%
2026-06-22	1.6800	1.6800	1.5900	1.5900	-12.637%	31	7,777	-49.057%
2026-06-18	2.0400	2.0600	1.8200	1.8200	+8.333%	9	7,812	-55.495%
2026-06-17	1.6800	1.6800	1.6800	1.6800	-6.667%	5	7,812	-51.786%
2026-06-16	1.7000	1.8000	1.7000	1.8000	+9.091%	112	7,812	-55.000%
2026-06-15	1.6600	1.7000	1.6500	1.6500	-1.198%	57	7,714	-50.909%
2026-06-12	1.7000	1.7000	1.6700	1.6700	-8.743%	41	7,714	-51.497%
2026-06-11	1.6000	1.8300	1.6000	1.8300	+18.831%	8	7,714	-55.738%
2026-06-10	1.5900	1.6100	1.5400	1.5400	-1.911%	309	7,712	-47.403%
2026-06-09	1.5700	1.5700	1.5700	1.5700	+3.974%	1	8,005	-48.408%
2026-06-08	1.5100	1.5100	1.5100	1.5100	-8.485%	2	8,005	-46.358%
2026-06-04	1.6900	1.7100	1.6500	1.6500	0.000%	98	8,005	-50.909%
2026-06-03	1.7000	1.7000	1.6500	1.6500	-4.624%	106	8,023	-50.909%
2026-06-02	1.8200	1.8200	1.7300	1.7300	+1.765%	2,646	8,049	-53.179%
2026-06-01	1.6300	1.7000	1.5800	1.7000	+3.659%	52	5,897	-52.353%
2026-05-29	1.7000	1.7400	1.6400	1.6400	-0.606%	79	5,877	-50.610%
2026-05-28	1.6600	1.6600	1.6500	1.6500	-0.602%	22	5,864	-50.909%
2026-05-27	1.6200	1.6600	1.6200	1.6600	+1.840%	6	5,864	-51.205%
2026-05-26	1.7200	1.7200	1.6300	1.6300	+3.822%	51	5,908	-50.307%
2026-05-22	1.5000	1.5700	1.5000	1.5700	+9.028%	8	5,865	-48.408%
2026-05-21	1.4500	1.4500	1.4400	1.4400	-5.263%	3	5,860	-43.750%
2026-05-20	1.3800	1.5200	1.3800	1.5200	+16.031%	25	5,860	-46.711%
2026-05-19	1.2900	1.3100	1.2900	1.3100	-2.239%	11	5,858	-38.168%
2026-05-18	1.3200	1.3500	1.3000	1.3400	+0.752%	148	5,858	-39.552%
2026-05-15	1.3300	1.3400	1.3100	1.3300	-15.823%	341	5,858	-39.098%
2026-05-14	1.6100	1.6100	1.5800	1.5800	+2.597%	80	5,621	-48.734%
2026-05-13	1.5100	1.5400	1.5100	1.5400	+1.316%	264	5,655	-47.403%
2026-05-12	1.5300	1.5300	1.5200	1.5200	-12.644%	4	5,655	-46.711%
2026-05-11	1.8100	1.8100	1.7200	1.7400	-9.845%	2,336	5,655	-53.448%
2026-05-08	1.9800	1.9800	1.9300	1.9300	-3.980%	240	3,443	-58.031%
2026-05-06	1.9800	2.0200	1.9800	2.0100	+11.667%	16	3,203	-59.701%
2026-05-05	1.8100	1.8100	1.8000	1.8000	+5.263%	10	3,203	-55.000%
2026-05-04	1.7100	1.7100	1.7100	1.7100	-11.399%	1	3,203	-52.632%
2026-05-01	1.9200	1.9400	1.9100	1.9300	+6.630%	47	3,202	-58.031%
2026-04-29	1.8800	1.8800	1.8100	1.8100	-5.729%	832	3,202	-55.249%
2026-04-28	1.9200	1.9200	1.9200	1.9200	-4.950%	140	2,463	-57.813%
2026-04-27	2.0800	2.0800	2.0200	2.0200	-7.339%	27	2,323	-59.901%
2026-04-24	2.2200	2.2200	2.1800	2.1800	-4.386%	14	2,330	-62.844%
2026-04-21	2.2800	2.2800	2.2800	2.2800	-5.394%	4	2,319	-64.474%
2026-04-17	2.4100	2.4100	2.4100	2.4100	+10.550%	1	2,319	-66.390%
2026-04-16	2.2900	2.2900	2.1600	2.1800	-6.838%	25	2,319	-62.844%
2026-04-15	2.3800	2.3800	2.3400	2.3400	-0.426%	65	2,308	-65.385%
2026-04-13	2.2500	2.3500	2.2500	2.3500	0.000%	11	2,253	-65.532%
2026-04-10	2.3400	2.3500	2.3400	2.3500	-3.689%	1,585	2,253	-65.532%
2026-04-09	2.4500	2.4500	2.4400	2.4400	-6.154%	70	749	-66.803%
2026-04-08	2.7600	2.7700	2.6000	2.6000	-3.704%	7	679	-68.846%
2026-04-07	2.5100	2.7100	2.4700	2.7000	-0.735%	100	679	-70.000%
2026-04-06	2.7000	2.7200	2.6300	2.7200	-1.805%	101	668	-70.221%
2026-04-02	2.5700	2.8400	2.5700	2.7700	+4.135%	116	495	-70.758%
2026-04-01	2.6500	2.6800	2.6400	2.6600	-9.831%	191	495	-69.549%
2026-03-31	2.8000	2.9500	2.8000	2.9500	-1.667%	55	375	-72.542%
2026-03-30	3.0300	3.0300	3.0000	3.0000	+14.068%	21	323	-73.000%
2026-03-27	2.6500	2.7600	2.6300	2.6300	-10.847%	116	302	-69.202%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-4.839%	40	192	-72.542%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+8.772%	1	162	-73.871%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-2.397%	1	161	-71.579%
2026-03-20	2.9200	2.9200	2.9200	2.9200	-13.353%	8	160	-72.260%
2026-03-19	3.2500	3.3700	3.2500	3.3700	0.000%	152	152	-75.964%