Dark

TLT20270319C94
TLT Mar 19 2027 94.00 Call (TLT270319C00094000)
option OPRA

EOD

Sep 24, 2026

0.21000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2100	0.2100	0.2100	0.2100	0.000%	20	2,589	0.000%
2026-09-23	0.2100	0.2100	0.2100	0.2100	-8.696%	51	2,599	0.000%
2026-09-21	0.2400	0.2400	0.2300	0.2300	+4.545%	2	2,604	-8.696%
2026-09-18	0.2200	0.2200	0.2200	0.2200	-24.138%	20	2,605	-4.545%
2026-09-17	0.2900	0.2900	0.2900	0.2900	+20.833%	1	2,596	-27.586%
2026-09-14	0.2400	0.2400	0.2400	0.2400	-4.000%	100	2,597	-12.500%
2026-09-10	0.2500	0.2500	0.2300	0.2500	-26.471%	104	2,643	-16.000%
2026-09-09	0.3700	0.3700	0.3400	0.3400	-8.108%	44	2,643	-38.235%
2026-09-08	0.3700	0.3700	0.3700	0.3700	0.000%	2	2,623	-43.243%
2026-09-02	0.3700	0.3700	0.3700	0.3700	0.000%	6	2,623	-43.243%
2026-08-31	0.3700	0.3700	0.3700	0.3700	-11.905%	1	2,623	-43.243%
2026-08-28	0.4200	0.4200	0.4200	0.4200	-10.638%	1	2,623	-50.000%
2026-08-25	0.4700	0.4700	0.4700	0.4700	+67.857%	7	2,623	-55.319%
2026-08-18	0.3000	0.3000	0.2800	0.2800	+3.704%	11	2,617	-25.000%
2026-08-17	0.2700	0.2700	0.2700	0.2700	-12.903%	5	2,627	-22.222%
2026-08-14	0.3000	0.3100	0.3000	0.3100	-8.824%	2	2,624	-32.258%
2026-08-13	0.3500	0.3500	0.3300	0.3400	+3.030%	2,321	2,622	-38.235%
2026-08-10	0.3500	0.3500	0.3200	0.3300	-8.333%	529	3,425	-36.364%
2026-08-06	0.3800	0.3900	0.3600	0.3600	-2.703%	159	3,675	-41.667%
2026-08-04	0.3700	0.3700	0.3700	0.3700	0.000%	1	4,087	-43.243%
2026-08-03	0.3500	0.3700	0.3500	0.3700	+5.714%	162	4,087	-43.243%
2026-07-31	0.3600	0.3600	0.3500	0.3500	-10.256%	2,297	4,249	-40.000%
2026-07-30	0.4000	0.4000	0.3900	0.3900	-18.750%	3	5,469	-46.154%
2026-07-29	0.4800	0.4800	0.4800	0.4800	-7.692%	1	5,470	-56.250%
2026-07-28	0.5200	0.5200	0.5200	0.5200	-3.704%	1	5,469	-59.615%
2026-07-27	0.5400	0.5400	0.5400	0.5400	+1.887%	1	5,470	-61.111%
2026-07-24	0.5300	0.5300	0.5300	0.5300	-1.852%	1	5,469	-60.377%
2026-07-23	0.5400	0.5400	0.5400	0.5400	-1.818%	1	5,470	-61.111%
2026-07-22	0.5500	0.5500	0.5500	0.5500	+10.000%	1	5,469	-61.818%
2026-07-21	0.5100	0.5100	0.5000	0.5000	-9.091%	3	5,469	-58.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-5.172%	1	5,469	-61.818%
2026-07-17	0.5700	0.5800	0.5700	0.5800	+7.407%	9	5,469	-63.793%
2026-07-15	0.5300	0.5400	0.5300	0.5400	-10.000%	2	5,478	-61.111%
2026-07-14	0.6000	0.6000	0.6000	0.6000	+9.091%	1	5,478	-65.000%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-1.786%	45	5,477	-61.818%
2026-07-08	0.5600	0.5600	0.5600	0.5600	-11.111%	2	5,522	-62.500%
2026-07-07	0.6400	0.6400	0.6300	0.6300	-4.545%	2	5,523	-66.667%
2026-07-06	0.6700	0.6700	0.6600	0.6600	-1.493%	2	5,522	-68.182%
2026-07-02	0.6900	0.6900	0.6700	0.6700	-8.219%	6	5,522	-68.657%
2026-07-01	0.7300	0.7500	0.7300	0.7300	-15.116%	5	5,522	-71.233%
2026-06-30	0.8600	0.8600	0.8600	0.8600	-6.522%	1	5,522	-75.581%
2026-06-29	0.9000	0.9200	0.9000	0.9200	-2.128%	12	5,521	-77.174%
2026-06-26	0.9400	0.9400	0.9400	0.9400	-2.083%	1	5,511	-77.660%
2026-06-25	1.0800	1.0800	0.9600	0.9600	-7.692%	4	5,510	-78.125%
2026-06-24	1.0000	1.0400	1.0000	1.0400	+23.810%	3	5,508	-79.808%
2026-06-23	0.8400	0.8400	0.8400	0.8400	+1.205%	1	5,505	-75.000%
2026-06-22	0.8200	0.8300	0.8200	0.8300	-20.192%	2	5,506	-74.699%
2026-06-18	1.0300	1.0400	1.0300	1.0400	+15.556%	2	5,499	-79.808%
2026-06-17	0.8800	0.9000	0.8800	0.9000	-1.099%	6	5,499	-76.667%
2026-06-16	0.9000	0.9100	0.9000	0.9100	+5.814%	8	5,499	-76.923%
2026-06-15	0.8500	0.8600	0.8500	0.8600	-4.444%	2	5,502	-75.581%
2026-06-12	0.9000	0.9000	0.9000	0.9000	+7.143%	1	5,502	-76.667%
2026-06-11	0.8100	0.8400	0.8100	0.8400	+2.439%	2	5,502	-75.000%
2026-06-10	0.8200	0.8200	0.8200	0.8200	0.000%	1	5,501	-74.390%
2026-06-09	0.8200	0.8200	0.8200	0.8200	+5.128%	1	5,502	-74.390%
2026-06-08	0.7800	0.7800	0.7800	0.7800	-2.500%	10	5,501	-73.077%
2026-06-05	0.8000	0.8000	0.8000	0.8000	-11.111%	1	5,502	-73.750%
2026-06-03	0.9000	0.9000	0.9000	0.9000	+1.124%	6	5,501	-76.667%
2026-05-22	0.8900	0.8900	0.8900	0.8900	+20.270%	5	5,501	-76.404%
2026-05-19	0.7700	0.7700	0.7300	0.7400	+4.225%	16	5,506	-71.622%
2026-05-15	0.7100	0.7100	0.7100	0.7100	-11.250%	2	5,506	-70.423%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-13.043%	2	5,504	-73.750%
2026-05-11	0.9200	0.9200	0.9200	0.9200	-5.155%	2	5,504	-77.174%
2026-05-05	0.9700	0.9700	0.9700	0.9700	-3.960%	1	5,504	-78.351%
2026-05-01	0.9500	1.0300	0.9500	1.0100	+2.020%	11	5,501	-79.208%
2026-04-30	0.9900	0.9900	0.9900	0.9900	-6.604%	8	5,501	-78.788%
2026-04-27	1.0600	1.0600	1.0600	1.0600	-15.873%	5	5,501	-80.189%
2026-04-23	1.2600	1.2600	1.2600	1.2600	+3.279%	5	5,496	-83.333%
2026-04-22	1.2300	1.2300	1.2200	1.2200	+2.521%	38	5,496	-82.787%
2026-04-16	1.2100	1.2100	1.1900	1.1900	-11.852%	39	5,534	-82.353%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+6.299%	2	5,534	-84.444%
2026-04-10	1.2800	1.2800	1.2700	1.2700	-14.189%	113	5,532	-83.465%
2026-04-08	1.4800	1.4800	1.4800	1.4800	-3.268%	21	5,532	-85.811%
2026-04-06	1.5300	1.5500	1.5300	1.5300	-10.000%	17	5,511	-86.275%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-9.574%	15	5,494	-87.647%
2026-03-23	1.8600	1.8900	1.8600	1.8800	+2.732%	2,729	5,479	-88.830%
2026-03-20	1.9300	1.9400	1.8300	1.8300	-14.884%	2,710	2,750	-88.525%
2026-03-19	1.9700	2.1500	1.9700	2.1500	0.000%	60	60	-90.233%