Dark

TLT20270331C88
TLT Mar 31 2027 88.00 Call (TLT270331C00088000)
option OPRA

EOD

Sep 24, 2026

0.5700-20.833%(-0.1500)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6200	0.6200	0.5700	0.5700	-20.833%	112	8,500	0.000%
2026-09-21	0.7200	0.7200	0.7200	0.7200	+9.091%	30	8,501	-20.833%
2026-09-18	0.6800	0.6800	0.6600	0.6600	-9.589%	3	8,501	-13.636%
2026-09-17	0.7300	0.7300	0.7300	0.7300	-10.976%	1	8,500	-21.918%
2026-09-16	0.8200	0.8500	0.8200	0.8200	+3.797%	14	8,499	-30.488%
2026-09-14	0.7000	0.7900	0.7000	0.7900	0.000%	12	8,496	-27.848%
2026-09-10	0.7900	0.7900	0.7900	0.7900	-8.140%	1	8,487	-27.848%
2026-09-09	0.9800	0.9800	0.8600	0.8600	-14.851%	7	8,488	-33.721%
2026-09-03	1.0300	1.0300	1.0100	1.0100	+7.447%	2	8,483	-43.564%
2026-09-02	0.9400	0.9400	0.9400	0.9400	-5.051%	1	8,483	-39.362%
2026-09-01	1.0300	1.0600	0.9900	0.9900	0.000%	3	8,484	-42.424%
2026-08-31	0.9600	0.9900	0.9600	0.9900	-10.000%	5	8,483	-42.424%
2026-08-28	1.1500	1.1500	1.1000	1.1000	-12.698%	2	8,481	-48.182%
2026-08-27	1.2600	1.2600	1.2600	1.2600	-1.563%	1	8,482	-54.762%
2026-08-26	1.2500	1.2800	1.2500	1.2800	+0.787%	2	8,482	-55.469%
2026-08-25	1.1600	1.2700	1.1600	1.2700	+14.414%	114	8,499	-55.118%
2026-08-24	1.1100	1.1100	1.1100	1.1100	+15.625%	92	8,471	-48.649%
2026-08-21	0.9600	0.9600	0.9600	0.9600	-6.796%	1	8,504	-40.625%
2026-08-20	0.9800	1.0300	0.9800	1.0300	-5.505%	255	8,515	-44.660%
2026-08-19	1.0800	1.0900	1.0600	1.0900	+32.927%	102	8,633	-47.706%
2026-08-17	0.8500	0.8500	0.8200	0.8200	-6.818%	2	8,572	-30.488%
2026-08-14	0.8800	0.8800	0.8800	0.8800	-11.111%	1	8,572	-35.227%
2026-08-13	1.0000	1.0000	0.9900	0.9900	-1.980%	6	8,572	-42.424%
2026-08-11	1.0100	1.0100	1.0100	1.0100	+4.124%	1	8,566	-43.564%
2026-08-10	1.0000	1.0000	0.9700	0.9700	-8.491%	6	8,566	-41.237%
2026-08-07	1.1300	1.1300	1.0600	1.0600	-4.505%	22	8,565	-46.226%
2026-08-06	1.1000	1.1100	1.1000	1.1100	-11.200%	13	8,573	-48.649%
2026-08-05	1.2500	1.2500	1.2500	1.2500	+7.759%	1	8,573	-54.400%
2026-08-04	1.1600	1.1600	1.1600	1.1600	+8.411%	1	8,574	-50.862%
2026-08-03	1.0700	1.0700	1.0700	1.0700	+8.081%	1	8,574	-46.729%
2026-07-31	1.1300	1.1300	0.9800	0.9900	-13.913%	15	8,575	-42.424%
2026-07-30	1.1700	1.1700	1.1500	1.1500	+0.877%	20	8,574	-50.435%
2026-07-29	1.2200	1.2200	1.1400	1.1400	-20.833%	11	8,574	-50.000%
2026-07-28	1.4400	1.4400	1.4400	1.4400	+3.597%	1	8,573	-60.417%
2026-07-27	1.4300	1.4300	1.3900	1.3900	-1.418%	2	8,573	-58.993%
2026-07-24	1.4100	1.4100	1.4100	1.4100	+6.818%	1	8,573	-59.574%
2026-07-23	1.3200	1.3200	1.3200	1.3200	-4.348%	1	8,573	-56.818%
2026-07-22	1.3600	1.3800	1.3600	1.3800	-1.429%	2	8,573	-58.696%
2026-07-21	1.4000	1.4000	1.4000	1.4000	-1.408%	1	8,574	-59.286%
2026-07-20	1.4200	1.4200	1.4200	1.4200	-13.939%	1	8,574	-59.859%
2026-07-17	1.6500	1.6500	1.6500	1.6500	+10.000%	1	8,574	-65.455%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-9.091%	1	8,574	-62.000%
2026-07-14	1.6500	1.6500	1.6500	1.6500	+9.272%	1	8,575	-65.455%
2026-07-13	1.5100	1.5100	1.5100	1.5100	-9.036%	1	8,574	-62.252%
2026-07-10	1.6600	1.6600	1.6600	1.6600	+1.220%	1	8,574	-65.663%
2026-07-08	1.6300	1.6400	1.6300	1.6400	-4.094%	11	8,573	-65.244%
2026-07-07	1.8000	1.8000	1.7100	1.7100	-33.463%	20	8,573	-66.667%
2026-06-30	2.6100	2.6300	2.4900	2.5700	-12.881%	84	8,573	-77.821%
2026-06-18	3.0200	3.0200	2.9500	2.9500	+16.142%	6	8,563	-80.678%
2026-06-16	2.5400	2.5400	2.5400	2.5400	+4.527%	1	8,563	-77.559%
2026-06-15	2.4700	2.4700	2.4300	2.4300	+5.652%	437	8,720	-76.543%
2026-06-10	2.3000	2.3400	2.2700	2.3000	+4.072%	190	8,720	-75.217%
2026-06-08	2.1800	2.2100	2.1800	2.2100	-0.450%	2	8,721	-74.208%
2026-06-05	2.2200	2.2200	2.2200	2.2200	-8.264%	450	8,720	-74.324%
2026-06-04	2.3800	2.4300	2.3800	2.4200	+2.979%	36	9,170	-76.446%
2026-06-03	2.3100	2.3600	2.3000	2.3500	-7.843%	408	9,171	-75.745%
2026-06-02	2.5500	2.5500	2.5500	2.5500	+10.390%	450	9,178	-77.647%
2026-06-01	2.3300	2.3300	2.3000	2.3100	-6.855%	38	9,178	-75.325%
2026-05-29	2.4200	2.4800	2.4100	2.4800	+0.813%	81	9,184	-77.016%
2026-05-28	2.4800	2.4900	2.4500	2.4600	+2.500%	50	9,173	-76.829%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+8.108%	1	9,176	-76.250%
2026-05-22	2.2200	2.2200	2.2200	2.2200	+6.731%	1	9,176	-74.324%
2026-05-21	2.1500	2.1600	2.0800	2.0800	+11.828%	34	9,176	-72.596%
2026-05-19	1.8300	1.8700	1.8300	1.8600	-2.105%	435	9,176	-69.355%
2026-05-15	1.8800	1.9200	1.8800	1.9000	-13.242%	2,301	9,150	-70.000%
2026-05-13	2.1900	2.1900	2.1900	2.1900	-1.794%	20	7,563	-73.973%
2026-05-12	2.2300	2.2300	2.2000	2.2300	-21.479%	53	7,553	-74.439%
2026-05-06	2.8400	2.8400	2.8400	2.8400	+14.516%	10	7,553	-79.930%
2026-05-05	2.4800	2.4800	2.4800	2.4800	+3.333%	11	7,563	-77.016%
2026-05-04	2.5000	2.5000	2.4000	2.4000	-10.448%	36	7,552	-76.250%
2026-05-01	2.6800	2.6800	2.6800	2.6800	+3.077%	1	7,530	-78.731%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-20.000%	11	7,530	-78.077%
2026-04-17	3.2500	3.2500	3.2500	3.2500	+10.922%	2	7,519	-82.462%
2026-04-16	2.9300	2.9300	2.9300	2.9300	-12.537%	5	7,519	-80.546%
2026-04-14	3.3500	3.3500	3.3500	3.3500	+4.688%	1	7,517	-82.985%
2026-04-13	3.2000	3.2000	3.2000	3.2000	-1.840%	1	7,516	-82.188%
2026-04-09	3.2600	3.2600	3.2600	3.2600	-4.118%	1	7,515	-82.515%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-6.849%	3	7,514	-83.235%
2026-04-02	3.6900	3.6900	3.6400	3.6500	0.000%	8,514	0	-84.384%