Dark

TLT20270331C85
TLT Mar 31 2027 85.00 Call (TLT270331C00085000)
option OPRA

EOD

Sep 24, 2026

1.00-9.910%(-0.11)946

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1100	1.1100	0.9900	1.0000	-9.910%	946	2,402	0.000%
2026-09-23	1.2000	1.2000	1.0600	1.1100	-21.277%	197	2,194	-9.910%
2026-09-22	1.4000	1.4100	1.2900	1.4100	+1.439%	50	2,153	-29.078%
2026-09-21	1.3400	1.4100	1.3400	1.3900	+10.317%	282	2,154	-28.058%
2026-09-18	1.3000	1.3000	1.2300	1.2600	-11.888%	70	1,952	-20.635%
2026-09-17	1.3900	1.4300	1.3700	1.4300	-2.721%	210	1,892	-30.070%
2026-09-16	1.4000	1.4900	1.4000	1.4700	+9.701%	157	1,684	-31.973%
2026-09-15	1.2700	1.3400	1.2700	1.3400	-4.965%	3	1,621	-25.373%
2026-09-14	1.2800	1.4300	1.2500	1.4100	+2.174%	88	1,619	-29.078%
2026-09-11	1.4700	1.4800	1.3800	1.3800	+2.985%	80	1,596	-27.536%
2026-09-10	1.3400	1.3900	1.3300	1.3400	-8.219%	168	1,600	-25.373%
2026-09-09	1.7000	1.7000	1.4600	1.4600	-16.092%	30	1,644	-31.507%
2026-09-08	1.7400	1.7400	1.7400	1.7400	-2.247%	1	1,630	-42.529%
2026-09-04	1.7700	1.7800	1.7700	1.7800	+0.565%	2	1,631	-43.820%
2026-09-03	1.7800	1.7800	1.7400	1.7700	+6.627%	19	1,631	-43.503%
2026-09-02	1.6900	1.6900	1.6600	1.6600	-0.599%	44	1,624	-39.759%
2026-09-01	1.8000	1.8000	1.6700	1.6700	-1.765%	67	1,641	-40.120%
2026-08-31	1.7100	1.7200	1.6700	1.7000	-9.574%	16	1,575	-41.176%
2026-08-28	2.2400	2.2400	1.8800	1.8800	-8.738%	71	1,565	-46.809%
2026-08-27	2.0600	2.0600	2.0600	2.0600	-1.905%	1	1,537	-51.456%
2026-08-26	2.1000	2.1000	2.1000	2.1000	-3.226%	1	1,536	-52.381%
2026-08-25	2.0100	2.1700	2.0100	2.1700	+12.435%	30	1,535	-53.917%
2026-08-24	1.8200	1.9300	1.8200	1.9300	+14.881%	108	1,542	-48.187%
2026-08-21	1.7200	1.7200	1.6600	1.6800	-4.545%	20	1,444	-40.476%
2026-08-20	1.7900	1.8000	1.7300	1.7600	-8.808%	18	1,438	-43.182%
2026-08-19	1.8900	1.9900	1.8900	1.9300	+29.530%	30	1,432	-48.187%
2026-08-18	1.4100	1.4900	1.4100	1.4900	+2.055%	74	1,456	-32.886%
2026-08-17	1.5200	1.5400	1.4400	1.4600	-10.429%	32	1,449	-31.507%
2026-08-14	1.6700	1.6700	1.6200	1.6300	-16.410%	15	1,433	-38.650%
2026-08-13	1.8700	1.9500	1.8700	1.9500	+14.706%	8	1,428	-48.718%
2026-08-12	1.7800	1.7900	1.7000	1.7000	-5.556%	32	1,432	-41.176%
2026-08-11	1.8000	1.8000	1.8000	1.8000	+2.857%	10	1,431	-44.444%
2026-08-10	1.8100	1.8100	1.7500	1.7500	-8.854%	8	1,421	-42.857%
2026-08-07	1.9200	1.9200	1.9200	1.9200	-6.796%	1	1,415	-47.917%
2026-08-06	2.0900	2.0900	2.0600	2.0600	-5.069%	3	1,417	-51.456%
2026-08-05	2.1200	2.2000	2.1200	2.1700	+4.327%	11	1,415	-53.917%
2026-08-04	2.0600	2.0800	2.0600	2.0800	+5.051%	5	1,418	-51.923%
2026-08-03	1.9200	1.9800	1.9200	1.9800	+8.197%	9	1,421	-49.495%
2026-07-31	1.8700	1.8700	1.7300	1.8300	-5.670%	37	1,420	-45.355%
2026-07-30	1.9800	1.9800	1.9400	1.9400	-5.366%	7	1,404	-48.454%
2026-07-29	1.9500	2.0500	1.9500	2.0500	-17.339%	2	1,397	-51.220%
2026-07-28	2.4100	2.4800	2.4100	2.4800	+7.359%	8	1,456	-59.677%
2026-07-24	2.3100	2.3100	2.3000	2.3100	0.000%	67	1,458	-56.710%
2026-07-22	2.3100	2.3100	2.3100	2.3100	-5.714%	2	1,398	-56.710%
2026-07-20	2.4600	2.4600	2.4500	2.4500	-7.197%	2	1,396	-59.184%
2026-07-14	2.6400	2.6400	2.6400	2.6400	+1.538%	1	1,394	-62.121%
2026-07-13	2.6400	2.6400	2.5700	2.6000	-6.475%	11	1,393	-61.538%
2026-07-08	2.7800	2.7800	2.7800	2.7800	-14.724%	2	1,399	-64.029%
2026-07-06	3.2100	3.2600	3.2100	3.2600	-19.704%	10	1,397	-69.325%
2026-06-30	4.0400	4.1000	3.9500	4.0600	-5.581%	170	1,435	-75.369%
2026-06-29	4.3500	4.3500	4.3000	4.3000	-0.463%	60	1,444	-76.744%
2026-06-26	4.2700	4.3600	4.2300	4.3200	-2.921%	70	1,461	-76.852%
2026-06-25	4.6000	4.7300	4.3700	4.4500	-1.111%	101	1,456	-77.528%
2026-06-24	4.3500	4.5500	4.3500	4.5000	+18.734%	202	1,490	-77.778%
2026-06-23	3.9500	3.9500	3.7800	3.7900	-1.044%	205	1,520	-73.615%
2026-06-22	3.8500	3.8500	3.7500	3.8300	-8.373%	723	1,527	-73.890%
2026-06-18	4.2000	4.2200	4.1300	4.1800	+0.723%	92	1,579	-76.077%
2026-06-17	4.1000	4.1500	4.1000	4.1500	+2.469%	25	1,579	-75.904%
2026-06-16	3.9000	4.0500	3.9000	4.0500	+5.195%	36	1,579	-75.309%
2026-06-15	3.9000	3.9000	3.8500	3.8500	-3.750%	460	1,265	-74.026%
2026-06-11	3.6500	4.0000	3.6000	4.0000	+8.992%	1,728	1,265	-75.000%
2026-06-09	3.4500	3.6700	3.4500	3.6700	+7.941%	1,980	2,177	-72.752%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-10.526%	40	452	-70.588%
2026-06-04	3.8000	3.8000	3.8000	3.8000	-2.813%	15	465	-73.684%
2026-06-02	3.9000	3.9100	3.9000	3.9100	+11.714%	70	466	-74.425%
2026-06-01	3.4500	3.5000	3.4400	3.5000	-6.667%	46	505	-71.429%
2026-05-29	3.7100	3.7500	3.7100	3.7500	-1.316%	20	465	-73.333%
2026-05-28	3.8000	3.8000	3.8000	3.8000	+4.110%	30	465	-73.684%
2026-05-27	3.6500	3.6500	3.6500	3.6500	+2.817%	5	495	-72.603%
2026-05-26	3.5500	3.5500	3.5500	3.5500	+26.335%	10	490	-71.831%
2026-05-19	2.8100	2.8100	2.8100	2.8100	-7.869%	30	480	-64.413%
2026-05-15	3.0500	3.0500	3.0500	3.0500	-14.085%	50	480	-67.213%
2026-05-14	3.6200	3.6300	3.5500	3.5500	+4.720%	30	430	-71.831%
2026-05-13	3.4500	3.4500	3.3900	3.3900	-10.789%	30	443	-70.501%
2026-05-11	3.8500	3.8500	3.8000	3.8000	-9.524%	70	443	-73.684%
2026-05-08	4.2000	4.2000	4.2000	4.2000	-1.176%	30	399	-76.190%
2026-05-06	4.2500	4.2500	4.2000	4.2500	+14.555%	190	420	-76.471%
2026-05-04	3.8500	3.8500	3.6500	3.7100	-10.602%	92	459	-73.046%
2026-05-01	4.1500	4.1500	4.1500	4.1500	+9.211%	40	428	-75.904%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-5.000%	30	428	-73.684%
2026-04-29	3.9500	4.0000	3.9500	4.0000	-2.439%	120	436	-75.000%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-2.381%	40	316	-75.610%
2026-04-27	4.2500	4.2500	4.1500	4.2000	-5.618%	96	276	-76.190%
2026-04-23	4.4000	4.4500	4.3500	4.4500	-1.111%	80	180	-77.528%
2026-04-21	4.5500	4.5500	4.5000	4.5000	-9.091%	38	65	-77.778%
2026-04-14	4.9500	4.9500	4.9500	4.9500	+9.513%	20	65	-79.798%
2026-04-13	4.5200	4.5200	4.5200	4.5200	-0.659%	20	85	-77.876%
2026-04-10	4.6000	4.6000	4.5500	4.5500	-4.211%	55	65	-78.022%
2026-04-09	4.7500	4.7500	4.7500	4.7500	-4.427%	10	10	-78.947%
2026-04-08	4.9700	4.9700	4.9700	4.9700	0.000%	1	1	-79.879%