Dark

TLT20270319C95
TLT Mar 19 2027 95.00 Call (TLT270319C00095000)
option OPRA

EOD

Sep 24, 2026

0.1800-5.263%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1800	0.1800	0.1700	0.1800	-5.263%	7	2,554	0.000%
2026-09-23	0.1900	0.1900	0.1900	0.1900	-9.524%	1	2,547	-5.263%
2026-09-22	0.2000	0.2100	0.2000	0.2100	+5.000%	2	2,547	-14.286%
2026-09-21	0.2000	0.2000	0.2000	0.2000	0.000%	35	2,548	-10.000%
2026-09-18	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,548	-10.000%
2026-09-16	0.2600	0.2600	0.2500	0.2500	0.000%	15	2,548	-28.000%
2026-09-15	0.2400	0.2500	0.2400	0.2500	+4.167%	150	2,553	-28.000%
2026-09-14	0.2400	0.2400	0.2400	0.2400	+33.333%	50	2,533	-25.000%
2026-09-11	0.1800	0.2100	0.1800	0.1800	-10.000%	55	2,513	0.000%
2026-09-10	0.2600	0.2600	0.2000	0.2000	-23.077%	48	2,508	-10.000%
2026-09-09	0.3000	0.3000	0.2600	0.2600	-18.750%	208	2,522	-30.769%
2026-09-02	0.3200	0.3200	0.3200	0.3200	-3.030%	50	2,509	-43.750%
2026-08-31	0.3300	0.3300	0.3300	0.3300	-28.261%	20	2,459	-45.455%
2026-08-26	0.4600	0.4600	0.4500	0.4600	0.000%	270	2,474	-60.870%
2026-08-25	0.4200	0.4600	0.4200	0.4600	+39.394%	2	2,344	-60.870%
2026-08-24	0.3200	0.3300	0.3200	0.3300	+6.452%	17	2,343	-45.455%
2026-08-21	0.3100	0.3100	0.3100	0.3100	-3.125%	46	2,343	-41.935%
2026-08-19	0.3100	0.3200	0.3000	0.3200	+39.130%	44	2,314	-43.750%
2026-08-17	0.2400	0.2400	0.2300	0.2300	-11.538%	105	2,279	-21.739%
2026-08-14	0.2800	0.2800	0.2600	0.2600	-7.143%	35	2,283	-30.769%
2026-08-13	0.2900	0.3100	0.2700	0.2800	0.000%	323	2,387	-35.714%
2026-08-12	0.2900	0.2900	0.2800	0.2800	0.000%	601	2,555	-35.714%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-3.448%	1	2,750	-35.714%
2026-08-10	0.2900	0.3100	0.2800	0.2900	-6.452%	45	2,751	-37.931%
2026-08-07	0.3100	0.3100	0.3000	0.3100	-8.824%	118	2,764	-41.935%
2026-08-06	0.3400	0.3400	0.3400	0.3400	-5.556%	1,599	2,750	-47.059%
2026-08-05	0.3600	0.3600	0.3600	0.3600	+12.500%	3	3,117	-50.000%
2026-08-04	0.3500	0.3500	0.3200	0.3200	0.000%	33	3,114	-43.750%
2026-08-03	0.3200	0.3200	0.3200	0.3200	+3.226%	1	3,113	-43.750%
2026-07-31	0.3000	0.3200	0.3000	0.3100	-18.421%	55	3,113	-41.935%
2026-07-30	0.3600	0.3800	0.3600	0.3800	+2.703%	11	3,064	-52.632%
2026-07-29	0.4500	0.4700	0.3700	0.3700	-17.778%	43	3,065	-51.351%
2026-07-28	0.4900	0.4900	0.4500	0.4500	0.000%	11	3,034	-60.000%
2026-07-27	0.4800	0.4800	0.4500	0.4500	-4.255%	13	3,030	-60.000%
2026-07-24	0.5000	0.5000	0.4700	0.4700	0.000%	42	3,031	-61.702%
2026-07-23	0.4600	0.4700	0.4400	0.4700	+4.444%	37	3,002	-61.702%
2026-07-22	0.4600	0.4600	0.4500	0.4500	-4.255%	2	2,976	-60.000%
2026-07-21	0.4300	0.4700	0.4300	0.4700	+4.444%	30	2,975	-61.702%
2026-07-20	0.4700	0.4700	0.4500	0.4500	-8.163%	4	2,996	-60.000%
2026-07-17	0.5100	0.5300	0.4900	0.4900	+6.522%	4	2,998	-63.265%
2026-07-16	0.4600	0.4600	0.4500	0.4600	-4.167%	5	2,998	-60.870%
2026-07-15	0.4800	0.4800	0.4700	0.4800	-4.000%	296	2,993	-62.500%
2026-07-14	0.5000	0.5000	0.4900	0.5000	+2.041%	51	2,698	-64.000%
2026-07-10	0.4900	0.4900	0.4900	0.4900	-3.922%	32	2,657	-63.265%
2026-07-09	0.5000	0.5100	0.5000	0.5100	+2.000%	21	2,657	-64.706%
2026-07-08	0.5000	0.5100	0.4900	0.5000	-7.407%	22	2,637	-64.000%
2026-07-07	0.5600	0.5600	0.5200	0.5400	-1.818%	1,101	2,766	-66.667%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,866	-67.273%
2026-07-02	0.6000	0.6100	0.5800	0.5800	-3.333%	854	1,065	-68.966%
2026-07-01	0.6500	0.6500	0.6000	0.6000	-16.667%	2	1,065	-70.000%
2026-06-30	0.7800	0.7800	0.6900	0.7200	-10.000%	206	1,065	-75.000%
2026-06-29	0.7800	0.8000	0.7800	0.8000	+6.667%	2	864	-77.500%
2026-06-26	0.7700	0.7700	0.7500	0.7500	-7.407%	2	864	-76.000%
2026-06-25	0.8700	0.9500	0.8100	0.8100	-4.706%	115	863	-77.778%
2026-06-24	0.8200	0.8800	0.8200	0.8500	+13.333%	67	762	-78.824%
2026-06-23	0.7400	0.7500	0.7400	0.7500	+8.696%	2	766	-76.000%
2026-06-22	0.6700	0.6900	0.6700	0.6900	-14.815%	2	768	-73.913%
2026-06-18	0.8900	0.8900	0.8100	0.8100	+9.459%	176	854	-77.778%
2026-06-17	0.7800	0.7800	0.7400	0.7400	-7.500%	21	854	-75.676%
2026-06-16	0.7900	0.8000	0.7900	0.8000	+12.676%	31	854	-77.500%
2026-06-15	0.7600	0.7600	0.7100	0.7100	-4.054%	3	855	-74.648%
2026-06-12	0.7600	0.7600	0.7400	0.7400	0.000%	2	855	-75.676%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+2.778%	2	855	-75.676%
2026-06-10	0.7500	0.7500	0.7200	0.7200	+7.463%	11	854	-75.000%
2026-06-09	0.6700	0.6700	0.6700	0.6700	-4.286%	1	854	-73.134%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-2.778%	1	854	-74.286%
2026-06-05	0.6500	0.7200	0.6500	0.7200	-11.111%	2	854	-75.000%
2026-06-02	0.8300	0.8400	0.8100	0.8100	+9.459%	5	854	-77.778%
2026-06-01	0.7400	0.7400	0.7400	0.7400	-10.843%	1	850	-75.676%
2026-05-26	0.8100	0.8300	0.8100	0.8300	+12.162%	3	851	-78.313%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-2.632%	1	852	-75.676%
2026-05-21	0.7100	0.7600	0.7000	0.7600	+2.703%	5	853	-76.316%
2026-05-20	0.7600	0.7600	0.7400	0.7400	+15.625%	14	853	-75.676%
2026-05-19	0.6600	0.6600	0.6400	0.6400	-1.538%	29	843	-71.875%
2026-05-15	0.6300	0.6600	0.6300	0.6500	-7.143%	117	843	-72.308%
2026-05-13	0.7100	0.7100	0.7000	0.7000	+2.941%	130	802	-74.286%
2026-05-12	0.7400	0.7400	0.6800	0.6800	-11.688%	32	802	-73.529%
2026-05-11	0.8200	0.8200	0.7700	0.7700	-13.483%	10	802	-76.623%
2026-05-08	0.8900	0.8900	0.8900	0.8900	+7.229%	3	765	-79.775%
2026-05-07	0.9100	0.9100	0.8300	0.8300	-9.783%	14	765	-78.313%
2026-05-06	0.9100	0.9200	0.9100	0.9200	+8.235%	32	770	-80.435%
2026-05-05	0.8300	0.8500	0.8300	0.8500	+4.938%	10	770	-78.824%
2026-05-04	0.8300	0.8300	0.8000	0.8100	-7.955%	35	770	-77.778%
2026-05-01	0.9000	0.9100	0.8600	0.8800	+3.529%	28	741	-79.545%
2026-04-29	0.8600	0.8600	0.8500	0.8500	-11.458%	12	741	-78.824%
2026-04-28	0.8900	0.9600	0.8900	0.9600	+2.128%	45	729	-81.250%
2026-04-27	0.9500	0.9500	0.9400	0.9400	-8.738%	620	744	-80.851%
2026-04-24	0.9900	1.0300	0.9900	1.0300	-0.962%	315	836	-82.524%
2026-04-23	1.0000	1.0400	0.9600	1.0400	-0.952%	308	526	-82.692%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-7.080%	5	226	-82.857%
2026-04-17	1.1500	1.1500	1.1300	1.1300	+9.709%	10	226	-84.071%
2026-04-16	1.0700	1.0800	1.0300	1.0300	-8.036%	25	226	-82.524%
2026-04-15	1.1200	1.1200	1.1200	1.1200	+1.818%	20	246	-83.929%
2026-04-10	1.1200	1.1200	1.0800	1.1000	-5.172%	24	236	-83.636%
2026-04-09	1.2100	1.2400	1.1400	1.1600	-7.937%	540	236	-84.483%
2026-04-08	1.3200	1.3400	1.2600	1.2600	-6.667%	671	683	-85.714%
2026-04-07	1.2700	1.3800	1.2200	1.3500	+1.504%	61	127	-86.667%
2026-04-06	1.3000	1.3500	1.2800	1.3300	-3.623%	36	106	-86.466%
2026-04-02	1.3000	1.3800	1.3000	1.3800	+5.344%	31	77	-86.957%
2026-04-01	1.3500	1.4300	1.3100	1.3100	-13.245%	99	77	-86.260%
2026-03-31	1.5100	1.5100	1.5100	1.5100	-1.948%	30	46	-88.079%
2026-03-27	1.4200	1.5400	1.4000	1.5400	-1.282%	12	16	-88.312%
2026-03-26	1.6000	1.6000	1.5600	1.5600	-6.024%	2	4	-88.462%
2026-03-25	1.6600	1.6600	1.6600	1.6600	+6.410%	1	2	-89.157%
2026-03-23	1.5600	1.5600	1.5600	1.5600	0.000%	1	1	-88.462%