Dark

TLT20270319C91
TLT Mar 19 2027 91.00 Call (TLT270319C00091000)
option OPRA

EOD

Sep 23, 2026

0.3200-17.949%(-0.0700)417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3400	0.3400	0.3200	0.3200	-17.949%	417	8,601	0.000%
2026-09-22	0.3700	0.3900	0.3700	0.3900	0.000%	1,200	9,320	-17.949%
2026-09-21	0.3900	0.3900	0.3900	0.3900	+2.632%	350	9,285	-17.949%
2026-09-17	0.3800	0.3800	0.3800	0.3800	-13.636%	2	9,285	-15.789%
2026-09-16	0.4400	0.4400	0.4400	0.4400	0.000%	5	9,285	-27.273%
2026-09-15	0.4400	0.4400	0.4400	0.4400	+25.714%	9	9,284	-27.273%
2026-09-11	0.3500	0.3500	0.3500	0.3500	-12.500%	18	9,284	-8.571%
2026-09-10	0.4000	0.4000	0.4000	0.4000	-18.367%	13	9,304	-20.000%
2026-09-09	0.4900	0.4900	0.4900	0.4900	-12.500%	4	9,308	-34.694%
2026-09-08	0.5600	0.5600	0.5600	0.5600	-1.754%	18	9,312	-42.857%
2026-09-04	0.5700	0.5700	0.5700	0.5700	0.000%	1	9,295	-43.860%
2026-09-02	0.5800	0.5800	0.5700	0.5700	+1.786%	1,008	9,543	-43.860%
2026-09-01	0.5800	0.5800	0.5600	0.5600	-24.324%	50	8,690	-42.857%
2026-08-27	0.7500	0.7700	0.7400	0.7400	-1.333%	1,278	8,806	-56.757%
2026-08-26	0.7500	0.7500	0.7500	0.7500	-3.846%	3	7,980	-57.333%
2026-08-25	0.7800	0.7800	0.7800	0.7800	+27.869%	1	7,982	-58.974%
2026-08-24	0.6000	0.6100	0.6000	0.6100	+12.963%	71	7,981	-47.541%
2026-08-21	0.5400	0.5400	0.5400	0.5400	+3.846%	32	7,981	-40.741%
2026-08-20	0.5200	0.5200	0.5200	0.5200	-5.455%	2	7,949	-38.462%
2026-08-19	0.5700	0.5700	0.5500	0.5500	+27.907%	12	7,950	-41.818%
2026-08-17	0.4400	0.4400	0.4300	0.4300	-8.511%	25	7,956	-25.581%
2026-08-14	0.4800	0.4800	0.4600	0.4700	-11.321%	7	7,954	-31.915%
2026-08-13	0.5300	0.5300	0.5300	0.5300	0.000%	10	7,953	-39.623%
2026-08-10	0.5600	0.5600	0.5300	0.5300	-10.169%	572	8,163	-39.623%
2026-08-07	0.5900	0.5900	0.5900	0.5900	+1.724%	1	8,222	-45.763%
2026-08-06	0.5800	0.5800	0.5800	0.5800	-10.769%	1	8,222	-44.828%
2026-08-04	0.6300	0.6500	0.6300	0.6500	+3.175%	9	8,222	-50.769%
2026-08-03	0.6000	0.6300	0.6000	0.6300	+8.621%	3	8,226	-49.206%
2026-07-31	0.6000	0.6000	0.5200	0.5800	-12.121%	45	8,227	-44.828%
2026-07-30	0.6600	0.6600	0.6500	0.6600	-4.348%	3	8,229	-51.515%
2026-07-29	0.8400	0.8400	0.6900	0.6900	-15.854%	4,025	8,228	-53.623%
2026-07-28	0.8300	0.8300	0.8200	0.8200	+3.797%	17	4,734	-60.976%
2026-07-27	0.7900	0.7900	0.7900	0.7900	-1.250%	1	4,722	-59.494%
2026-07-24	0.8500	0.8500	0.8000	0.8000	+2.564%	2	4,722	-60.000%
2026-07-23	0.7800	0.7800	0.7800	0.7800	-1.266%	1	4,722	-58.974%
2026-07-22	0.7800	0.7900	0.7800	0.7900	-2.469%	2	4,722	-59.494%
2026-07-21	0.7400	0.8100	0.7400	0.8100	0.000%	3	4,722	-60.494%
2026-07-20	0.8100	0.8100	0.8100	0.8100	-8.989%	1	4,721	-60.494%
2026-07-17	0.9400	0.9400	0.8900	0.8900	+12.658%	6	4,722	-64.045%
2026-07-16	0.8000	0.8000	0.7900	0.7900	-8.140%	2	4,716	-59.494%
2026-07-15	0.8700	0.8700	0.8600	0.8600	-3.371%	11	4,716	-62.791%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+3.488%	1	4,716	-64.045%
2026-07-13	0.8300	0.8600	0.8300	0.8600	-5.495%	79	4,716	-62.791%
2026-07-10	0.9100	0.9100	0.9100	0.9100	0.000%	1	4,715	-64.835%
2026-07-08	0.8800	0.9300	0.8800	0.9100	-15.741%	17	4,715	-64.835%
2026-07-06	1.0800	1.0800	1.0800	1.0800	-2.703%	1	4,709	-70.370%
2026-07-02	1.1000	1.1100	1.1000	1.1100	-5.932%	2	4,707	-71.171%
2026-07-01	1.2100	1.2300	1.1800	1.1800	-16.312%	3	4,707	-72.881%
2026-06-30	1.4500	1.4700	1.4100	1.4100	-11.875%	4	4,706	-77.305%
2026-06-29	1.6000	1.6000	1.6000	1.6000	+1.911%	1	4,705	-80.000%
2026-06-26	1.5300	1.5700	1.5300	1.5700	-14.674%	2	4,705	-79.618%
2026-06-25	1.8400	1.8400	1.8400	1.8400	+10.180%	1	4,704	-82.609%
2026-06-24	1.6700	1.6700	1.6700	1.6700	-2.907%	1	4,704	-80.838%
2026-06-18	1.7200	1.7200	1.7200	1.7200	+14.667%	5	4,699	-81.395%
2026-06-16	1.5400	1.5400	1.5000	1.5000	+10.294%	6	4,699	-78.667%
2026-06-15	1.3600	1.3600	1.3600	1.3600	+1.493%	1	4,699	-76.471%
2026-06-10	1.3400	1.3400	1.3400	1.3400	+3.077%	1	4,699	-76.119%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-2.985%	1	4,700	-75.385%
2026-06-08	1.3400	1.3400	1.3400	1.3400	+7.200%	1	4,699	-76.119%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-11.348%	5	4,699	-74.400%
2026-06-04	1.4500	1.4500	1.4100	1.4100	+3.676%	15	4,699	-77.305%
2026-06-01	1.3500	1.3600	1.3500	1.3600	-8.725%	3	4,699	-76.471%
2026-05-28	1.4900	1.4900	1.4900	1.4900	+1.361%	1	4,696	-78.523%
2026-05-26	1.4400	1.4700	1.4400	1.4700	+8.889%	2	4,695	-78.231%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+20.536%	1	4,695	-76.296%
2026-05-19	1.1000	1.1300	1.0900	1.1200	-2.609%	26	4,695	-71.429%
2026-05-15	1.1500	1.1500	1.1500	1.1500	-10.156%	2	4,695	-72.174%
2026-05-13	1.2800	1.2800	1.2800	1.2800	+0.787%	1	4,677	-75.000%
2026-05-12	1.2700	1.2700	1.2700	1.2700	-19.108%	2	4,675	-74.803%
2026-04-30	1.5400	1.5700	1.5400	1.5700	0.000%	11	4,675	-79.618%
2026-04-29	1.5700	1.5700	1.5700	1.5700	-5.988%	118	4,664	-79.618%
2026-04-28	1.6700	1.6700	1.6700	1.6700	-1.765%	2	4,782	-80.838%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-7.104%	5	4,782	-81.176%
2026-04-24	1.8300	1.8300	1.8300	1.8300	-5.670%	118	4,782	-82.514%
2026-04-21	2.0300	2.0300	1.9300	1.9400	-7.177%	406	4,781	-83.505%
2026-04-17	2.0900	2.0900	2.0900	2.0900	+13.587%	2	4,951	-84.689%
2026-04-16	1.8400	1.8400	1.8400	1.8400	-8.458%	8	4,952	-82.609%
2026-04-15	2.1400	2.1400	2.0000	2.0100	-2.427%	65	4,952	-84.080%
2026-04-14	2.0600	2.0600	2.0600	2.0600	+4.040%	1	4,913	-84.466%
2026-04-10	1.9700	1.9800	1.9700	1.9800	-7.907%	49	4,913	-83.838%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-6.926%	150	4,893	-85.116%
2026-04-08	2.3100	2.3100	2.3100	2.3100	+7.442%	200	4,743	-86.147%
2026-04-07	2.1900	2.1900	2.1500	2.1500	-5.702%	396	4,742	-85.116%
2026-04-06	2.2700	2.2800	2.2700	2.2800	-5.394%	175	4,352	-85.965%
2026-04-02	2.4100	2.4100	2.4100	2.4100	0.000%	7	4,240	-86.722%
2026-04-01	2.4000	2.4100	2.3000	2.4100	-5.859%	327	4,240	-86.722%
2026-03-31	2.4800	2.6200	2.4800	2.5600	-5.185%	28	3,930	-87.500%
2026-03-30	2.6400	2.7000	2.6400	2.7000	+11.111%	209	3,918	-88.148%
2026-03-27	2.3400	2.4900	2.3400	2.4300	-11.314%	2,618	3,772	-86.831%
2026-03-25	2.7400	2.7400	2.7400	2.7400	+13.693%	1	2,186	-88.321%
2026-03-24	2.4100	2.5100	2.4000	2.4100	-8.712%	1,154	2,186	-86.722%
2026-03-23	2.6600	2.7100	2.5500	2.6400	+3.125%	1,727	1,760	-87.879%
2026-03-20	2.5700	2.5700	2.5600	2.5600	0.000%	79	79	-87.500%