Dark

TLT20270319C92
TLT Mar 19 2027 92.00 Call (TLT270319C00092000)
option OPRA

EOD

Sep 24, 2026

0.2600-7.143%(-0.0200)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2800	0.2800	0.2600	0.2600	-7.143%	39	12,205	0.000%
2026-09-23	0.2600	0.2800	0.2600	0.2800	-12.500%	2	12,200	-7.143%
2026-09-22	0.3200	0.3200	0.3200	0.3200	0.000%	15	12,199	-18.750%
2026-09-21	0.3200	0.3300	0.3200	0.3200	+3.226%	21	12,184	-18.750%
2026-09-18	0.3100	0.3100	0.3100	0.3100	-6.061%	10	12,173	-16.129%
2026-09-17	0.3400	0.3400	0.3300	0.3300	0.000%	167	12,163	-21.212%
2026-09-16	0.3500	0.3600	0.3300	0.3300	+6.452%	1,767	12,197	-21.212%
2026-09-11	0.3400	0.3400	0.3100	0.3100	-6.061%	2,024	13,364	-16.129%
2026-09-10	0.3400	0.3400	0.3300	0.3300	-23.256%	5,830	12,940	-21.212%
2026-09-09	0.4500	0.4500	0.4300	0.4300	-8.511%	80	7,362	-39.535%
2026-09-08	0.4700	0.4700	0.4700	0.4700	-4.082%	30	7,432	-44.681%
2026-09-04	0.4900	0.4900	0.4900	0.4900	0.000%	100	7,647	-46.939%
2026-09-03	0.5100	0.5100	0.4800	0.4900	+2.083%	1,042	7,647	-46.939%
2026-09-02	0.4900	0.4900	0.4700	0.4800	-2.041%	376	8,782	-45.833%
2026-09-01	0.4700	0.5100	0.4700	0.4900	+4.255%	22	8,918	-46.939%
2026-08-31	0.4700	0.4700	0.4700	0.4700	-11.321%	2,000	8,938	-44.681%
2026-08-28	0.5300	0.5300	0.5300	0.5300	-17.188%	3	6,938	-50.943%
2026-08-27	0.6400	0.6500	0.6400	0.6400	-1.538%	30	6,938	-59.375%
2026-08-26	0.6500	0.6500	0.6500	0.6500	+22.642%	6	6,968	-60.000%
2026-08-24	0.5300	0.5400	0.5300	0.5300	+15.217%	1,555	7,414	-50.943%
2026-08-21	0.4500	0.4700	0.4500	0.4600	-4.167%	43	8,442	-43.478%
2026-08-19	0.4800	0.4800	0.4600	0.4800	+23.077%	26	8,481	-45.833%
2026-08-18	0.3500	0.3900	0.3500	0.3900	+5.405%	1,011	9,471	-33.333%
2026-08-17	0.3700	0.3700	0.3600	0.3700	-7.500%	2,005	8,471	-29.730%
2026-08-14	0.4100	0.4200	0.3900	0.4000	-9.091%	6	6,471	-35.000%
2026-08-12	0.4400	0.4400	0.4400	0.4400	-10.204%	8	6,468	-40.909%
2026-08-07	0.4800	0.4900	0.4800	0.4900	-2.000%	31	6,476	-46.939%
2026-08-06	0.5100	0.5100	0.4900	0.5000	-12.281%	287	6,447	-48.000%
2026-08-05	0.5700	0.5700	0.5700	0.5700	+9.615%	1	6,720	-54.386%
2026-08-04	0.5300	0.5300	0.5200	0.5200	-1.887%	5	6,771	-50.000%
2026-08-03	0.4900	0.5300	0.4900	0.5300	+15.217%	203	6,771	-50.943%
2026-07-31	0.4700	0.4700	0.4500	0.4600	-16.364%	39	6,890	-43.478%
2026-07-30	0.5300	0.5800	0.5300	0.5500	-14.063%	17	6,868	-52.727%
2026-07-29	0.6800	0.6800	0.6400	0.6400	-11.111%	4	6,869	-59.375%
2026-07-28	0.7000	0.7200	0.7000	0.7200	+1.408%	3	6,868	-63.889%
2026-07-27	0.7100	0.7100	0.7100	0.7100	+1.429%	1	6,868	-63.380%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-1.408%	1	6,867	-62.857%
2026-07-23	0.6600	0.7100	0.6600	0.7100	0.000%	2	6,867	-63.380%
2026-07-22	0.6800	0.7100	0.6800	0.7100	+5.970%	3	6,868	-63.380%
2026-07-21	0.6300	0.6700	0.6300	0.6700	-1.471%	13	6,867	-61.194%
2026-07-20	0.6800	0.6800	0.6800	0.6800	-12.821%	1	6,858	-61.765%
2026-07-17	0.7700	0.7800	0.7700	0.7800	+9.859%	9	6,859	-66.667%
2026-07-15	0.7100	0.7100	0.7100	0.7100	-4.054%	1	6,851	-63.380%
2026-07-14	0.7900	0.7900	0.7400	0.7400	-3.896%	4	6,852	-64.865%
2026-07-08	0.7400	0.7700	0.7400	0.7700	-16.304%	8	6,851	-66.234%
2026-07-06	0.9200	0.9200	0.9200	0.9200	-4.167%	1	6,848	-71.739%
2026-07-02	0.9600	0.9600	0.9600	0.9600	-5.882%	1	6,848	-72.917%
2026-07-01	1.0000	1.0200	1.0000	1.0200	-15.702%	30	6,848	-74.510%
2026-06-30	1.2100	1.2100	1.2100	1.2100	-9.023%	1	6,849	-78.512%
2026-06-29	1.3000	1.3300	1.3000	1.3300	+2.308%	17	6,848	-80.451%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-14.474%	1	6,860	-80.000%
2026-06-25	1.5200	1.5200	1.5200	1.5200	+4.828%	1	6,860	-82.895%
2026-06-24	1.4500	1.4500	1.4500	1.4500	0.000%	1	6,860	-82.069%
2026-06-18	1.4800	1.4800	1.4500	1.4500	+16.000%	9	6,862	-82.069%
2026-06-17	1.2400	1.2500	1.2400	1.2500	-3.101%	3	6,862	-79.200%
2026-06-16	1.2700	1.2900	1.2700	1.2900	+8.403%	32	6,862	-79.845%
2026-06-15	1.1900	1.1900	1.1900	1.1900	+1.709%	1	6,862	-78.151%
2026-06-10	1.1700	1.1700	1.1700	1.1700	+9.346%	1	6,862	-77.778%
2026-06-09	1.1000	1.1000	1.0700	1.0700	-7.759%	2	6,862	-75.701%
2026-06-01	1.1600	1.1600	1.1600	1.1600	-7.937%	84	6,861	-77.586%
2026-05-28	1.2600	1.2600	1.2600	1.2600	+1.613%	1	6,945	-79.365%
2026-05-26	1.2400	1.2400	1.2400	1.2400	+9.735%	1	6,944	-79.032%
2026-05-20	1.1300	1.1300	1.1300	1.1300	+17.708%	10	6,944	-76.991%
2026-05-18	0.9700	0.9700	0.9600	0.9600	-10.280%	2	6,932	-72.917%
2026-05-12	1.1000	1.1000	1.0700	1.0700	-25.175%	2	6,932	-75.701%
2026-05-07	1.4300	1.4300	1.4300	1.4300	+12.598%	4	6,931	-81.818%
2026-05-04	1.2500	1.2700	1.2500	1.2700	-5.926%	2	6,931	-79.528%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+0.746%	11	6,931	-80.741%
2026-04-29	1.3400	1.3400	1.3400	1.3400	-10.067%	1	6,942	-80.597%
2026-04-27	1.5000	1.5000	1.4900	1.4900	-8.589%	12	6,942	-82.550%
2026-04-24	1.6300	1.6300	1.6300	1.6300	+0.617%	10	6,932	-84.049%
2026-04-23	1.6800	1.6800	1.6200	1.6200	-5.814%	3	6,932	-83.951%
2026-04-20	1.7200	1.7200	1.7200	1.7200	+0.585%	1	6,929	-84.884%
2026-04-10	1.7200	1.7200	1.7000	1.7100	-4.469%	60	6,928	-84.795%
2026-04-09	1.8500	1.9200	1.7900	1.7900	-10.500%	29	6,935	-85.475%
2026-04-08	2.0600	2.0800	1.9900	2.0000	-0.990%	111	6,935	-87.000%
2026-04-07	1.9000	2.0200	1.9000	2.0200	+0.498%	2	6,844	-87.129%
2026-04-06	1.9600	2.0100	1.9500	2.0100	-4.286%	150	6,844	-87.065%
2026-04-02	2.0600	2.1100	2.0600	2.1000	+3.960%	59	6,663	-87.619%
2026-04-01	2.1000	2.1000	2.0000	2.0200	-9.821%	146	6,663	-87.129%
2026-03-31	2.2400	2.2400	2.2300	2.2400	-5.485%	830	6,562	-88.393%
2026-03-25	2.3700	2.3700	2.3700	2.3700	+5.333%	40	5,732	-89.030%
2026-03-24	2.1500	2.2700	2.1300	2.2500	-4.661%	4,397	5,715	-88.444%
2026-03-23	2.3200	2.3600	2.3000	2.3600	-8.880%	1,416	1,385	-88.983%
2026-03-19	2.6700	2.7400	2.5900	2.5900	0.000%	63	62	-89.961%