Dark

TLT20270319C93
TLT Mar 19 2027 93.00 Call (TLT270319C00093000)
option OPRA

EOD

Sep 23, 2026

0.2400-11.111%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2400	0.2400	0.2400	0.2400	-11.111%	1	3,693	0.000%
2026-09-18	0.2600	0.2700	0.2600	0.2700	-15.625%	69	3,693	-11.111%
2026-09-15	0.3200	0.3200	0.3200	0.3200	+28.000%	1	3,685	-25.000%
2026-09-11	0.2600	0.2600	0.2500	0.2500	-39.024%	50	3,685	-4.000%
2026-09-04	0.4300	0.4300	0.4100	0.4100	-2.381%	26	3,620	-41.463%
2026-09-03	0.4200	0.4200	0.4200	0.4200	0.000%	200	3,620	-42.857%
2026-08-31	0.4200	0.4200	0.4200	0.4200	-27.586%	1	3,754	-42.857%
2026-08-28	0.5800	0.5800	0.5800	0.5800	+3.571%	1	3,754	-58.621%
2026-08-25	0.5700	0.5700	0.5600	0.5600	+19.149%	30	4,717	-57.143%
2026-08-24	0.4400	0.4700	0.4400	0.4700	+17.500%	1,916	4,687	-48.936%
2026-08-21	0.4000	0.4000	0.3900	0.4000	-4.762%	2,706	5,356	-40.000%
2026-08-20	0.3900	0.4200	0.3900	0.4200	+2.439%	3,234	7,724	-42.857%
2026-08-19	0.4100	0.4100	0.4000	0.4100	+20.588%	22	8,892	-41.463%
2026-08-18	0.3200	0.3400	0.3200	0.3400	+6.250%	1,515	10,556	-29.412%
2026-08-17	0.3100	0.3300	0.3100	0.3200	-3.030%	1,327	11,093	-25.000%
2026-08-14	0.3500	0.3500	0.3300	0.3300	-13.158%	2	11,482	-27.273%
2026-08-12	0.3800	0.3800	0.3800	0.3800	-5.000%	230	11,480	-36.842%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+2.564%	1	11,750	-40.000%
2026-08-10	0.3900	0.3900	0.3900	0.3900	-7.143%	130	11,751	-38.462%
2026-08-07	0.4200	0.4200	0.4200	0.4200	-2.326%	10	11,824	-42.857%
2026-08-06	0.4400	0.4400	0.4100	0.4300	-12.245%	8	11,824	-44.186%
2026-08-05	0.4600	0.4900	0.4600	0.4900	+8.889%	11	11,816	-51.020%
2026-08-04	0.4700	0.4700	0.4500	0.4500	0.000%	8	11,835	-46.667%
2026-08-03	0.4500	0.4500	0.4500	0.4500	+15.385%	1	11,842	-46.667%
2026-07-31	0.4100	0.4100	0.3700	0.3900	-20.408%	136	11,843	-38.462%
2026-07-30	0.4900	0.4900	0.4900	0.4900	-5.769%	1	11,951	-51.020%
2026-07-29	0.5800	0.5800	0.5200	0.5200	-16.129%	4	11,951	-53.846%
2026-07-28	0.6300	0.6300	0.6100	0.6200	+3.333%	18	11,952	-61.290%
2026-07-27	0.5900	0.6000	0.5900	0.6000	-6.250%	9	11,963	-60.000%
2026-07-24	0.6400	0.6400	0.6400	0.6400	+10.345%	1	11,963	-62.500%
2026-07-23	0.5600	0.5800	0.5600	0.5800	-3.333%	6	11,964	-58.621%
2026-07-22	0.5800	0.6000	0.5800	0.6000	-1.639%	27	11,963	-60.000%
2026-07-21	0.6100	0.6100	0.6100	0.6100	+7.018%	1	11,993	-60.656%
2026-07-20	0.6200	0.6200	0.5700	0.5700	-13.636%	6	11,992	-57.895%
2026-07-17	0.6700	0.6900	0.6600	0.6600	+3.125%	10	11,992	-63.636%
2026-07-15	0.6400	0.6400	0.6400	0.6400	-1.538%	1	11,988	-62.500%
2026-07-14	0.6400	0.6500	0.6400	0.6500	+3.175%	6	11,989	-63.077%
2026-07-13	0.6300	0.6300	0.6300	0.6300	-3.077%	27	11,988	-61.905%
2026-07-10	0.6500	0.6500	0.6400	0.6500	-2.985%	5	11,988	-63.077%
2026-07-09	0.6700	0.6700	0.6700	0.6700	+4.688%	5	11,992	-64.179%
2026-07-08	0.6700	0.6700	0.6400	0.6400	-11.111%	2	11,988	-62.500%
2026-07-07	0.7000	0.7200	0.7000	0.7200	-5.263%	401	12,089	-66.667%
2026-07-06	0.7600	0.7600	0.7600	0.7600	-9.524%	1	11,789	-68.421%
2026-07-02	0.8400	0.8400	0.8400	0.8400	+1.205%	1	11,788	-71.429%
2026-07-01	0.8600	0.9000	0.8300	0.8300	-14.433%	26	11,788	-71.084%
2026-06-30	0.9800	0.9800	0.9700	0.9700	-13.393%	8	11,774	-75.258%
2026-06-29	1.1200	1.1200	1.1200	1.1200	+4.673%	1	11,773	-78.571%
2026-06-26	1.0800	1.0800	1.0700	1.0700	-9.322%	41	11,774	-77.570%
2026-06-25	1.2800	1.3100	1.1800	1.1800	0.000%	121	11,773	-79.661%
2026-06-24	1.1300	1.1800	1.1300	1.1800	+21.649%	2	11,789	-79.661%
2026-06-23	1.0100	1.0300	0.9700	0.9700	+3.191%	11	11,788	-75.258%
2026-06-22	0.9300	0.9500	0.9300	0.9400	-16.814%	21	11,784	-74.468%
2026-06-18	1.2100	1.2200	1.1300	1.1300	+4.630%	6	11,785	-78.761%
2026-06-17	1.0800	1.0800	1.0800	1.0800	-2.703%	1	11,785	-77.778%
2026-06-16	1.1100	1.1100	1.1100	1.1100	+13.265%	1	11,785	-78.378%
2026-06-15	0.9700	0.9800	0.9700	0.9800	-3.922%	6	11,782	-75.510%
2026-06-12	1.0200	1.0200	1.0200	1.0200	-5.556%	5	11,782	-76.471%
2026-06-11	1.0800	1.0800	1.0800	1.0800	+17.391%	2	11,782	-77.778%
2026-06-09	0.9200	0.9200	0.9200	0.9200	-2.128%	5	11,780	-73.913%
2026-06-08	0.9400	0.9400	0.9400	0.9400	+5.618%	1	11,780	-74.468%
2026-06-05	0.8900	0.8900	0.8900	0.8900	-13.592%	1	11,780	-73.034%
2026-06-03	1.0300	1.0300	1.0300	1.0300	-7.207%	3	11,779	-76.699%
2026-06-02	1.1100	1.1100	1.1100	1.1100	+5.714%	1	11,778	-78.378%
2026-06-01	1.0500	1.0500	1.0500	1.0500	-4.545%	250	11,778	-77.143%
2026-05-29	1.0800	1.1000	1.0800	1.1000	+3.774%	45	11,777	-78.182%
2026-05-28	1.0800	1.0800	1.0600	1.0600	+2.913%	9	11,807	-77.358%
2026-05-27	1.0300	1.0300	1.0300	1.0300	-2.830%	1	11,804	-76.699%
2026-05-26	1.0600	1.0600	1.0600	1.0600	+6.000%	3	11,804	-77.358%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+2.041%	3	11,807	-76.000%
2026-05-20	0.8600	0.9800	0.8600	0.9800	+18.072%	36	11,807	-75.510%
2026-05-19	0.8200	0.8300	0.8200	0.8300	-8.791%	41	11,829	-71.084%
2026-05-18	0.8700	0.9100	0.8700	0.9100	-4.211%	100	11,829	-73.626%
2026-05-14	0.9500	0.9500	0.9500	0.9500	+2.151%	5	11,829	-74.737%
2026-05-13	0.9300	0.9300	0.9300	0.9300	-5.102%	1	11,829	-74.194%
2026-05-12	0.9800	0.9800	0.9800	0.9800	-22.222%	3	11,829	-75.510%
2026-05-06	1.2300	1.2600	1.2300	1.2600	+5.000%	31	11,829	-80.952%
2026-05-01	1.2000	1.2000	1.2000	1.2000	+6.195%	1	11,816	-80.000%
2026-04-30	1.1300	1.1300	1.1300	1.1300	+0.893%	50	11,816	-78.761%
2026-04-29	1.1100	1.1200	1.1100	1.1200	-18.841%	50	11,766	-78.571%
2026-04-24	1.3800	1.3800	1.3800	1.3800	-2.128%	1	11,799	-82.609%
2026-04-22	1.4300	1.4300	1.4100	1.4100	+2.920%	44	11,799	-82.979%
2026-04-16	1.3800	1.3800	1.3700	1.3700	-9.272%	301	11,840	-82.482%
2026-04-15	1.5100	1.5100	1.5100	1.5100	-3.822%	3	11,901	-84.106%
2026-04-14	1.5000	1.5700	1.5000	1.5700	+3.974%	341	11,901	-84.713%
2026-04-13	1.4300	1.5100	1.4300	1.5100	+3.425%	30	11,940	-84.106%
2026-04-10	1.5000	1.5000	1.4400	1.4600	-10.976%	650	11,940	-83.562%
2026-04-09	1.6400	1.6400	1.6400	1.6400	-4.651%	20	11,366	-85.366%
2026-04-08	1.8300	1.8300	1.7200	1.7200	-3.911%	72	11,374	-86.047%
2026-04-07	1.6600	1.7900	1.6600	1.7900	+1.705%	24	11,327	-86.592%
2026-04-06	1.7600	1.7600	1.7600	1.7600	-4.348%	1	11,320	-86.364%
2026-04-02	1.6800	1.8400	1.6800	1.8400	+3.955%	28	11,295	-86.957%
2026-04-01	1.8500	1.8600	1.7700	1.7700	-7.813%	81	11,295	-86.441%
2026-03-31	1.9800	1.9800	1.9100	1.9200	-6.796%	997	11,214	-87.500%
2026-03-30	2.0600	2.0600	2.0600	2.0600	+7.292%	20	10,220	-88.350%
2026-03-26	2.0600	2.0600	1.9100	1.9200	-9.434%	25	10,220	-87.500%
2026-03-25	2.1300	2.1300	2.1100	2.1200	+5.473%	471	10,195	-88.679%
2026-03-24	1.9200	2.0100	1.8900	2.0100	-3.828%	208	9,724	-88.060%
2026-03-23	2.0000	2.1000	2.0000	2.0900	+0.966%	1,920	9,793	-88.517%
2026-03-20	2.1900	2.1900	2.0100	2.0700	-7.175%	7,942	7,955	-88.406%
2026-03-19	2.2300	2.2300	2.2300	2.2300	0.000%	20	20	-89.238%