Dark

TLT20270331C90
TLT Mar 31 2027 90.00 Call (TLT270331C00090000)
option OPRA

EOD

Sep 24, 2026

0.4000-6.977%(-0.0300)551

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4100	0.4100	0.4000	0.4000	-6.977%	551	46,577	0.000%
2026-09-23	0.4400	0.4400	0.4200	0.4300	-15.686%	111	46,997	-6.977%
2026-09-22	0.5100	0.5100	0.5100	0.5100	-1.923%	1	46,887	-21.569%
2026-09-21	0.5200	0.5200	0.5200	0.5200	+8.333%	1	46,887	-23.077%
2026-09-18	0.4800	0.4800	0.4800	0.4800	-5.882%	6	46,886	-16.667%
2026-09-16	0.5700	0.5700	0.5100	0.5100	-12.069%	114	46,926	-21.569%
2026-09-15	0.5800	0.5800	0.5800	0.5800	+3.571%	50	46,935	-31.034%
2026-09-14	0.5000	0.5600	0.5000	0.5600	+12.000%	16	46,887	-28.571%
2026-09-11	0.5000	0.5000	0.5000	0.5000	-5.660%	1	46,886	-20.000%
2026-09-10	0.5400	0.5400	0.5300	0.5300	-10.169%	429	46,885	-24.528%
2026-09-09	0.7100	0.7100	0.5900	0.5900	-15.714%	364	46,651	-32.203%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-1.408%	10	46,648	-42.857%
2026-09-03	0.7400	0.7400	0.7000	0.7100	+1.429%	43	46,648	-43.662%
2026-09-02	0.7200	0.7200	0.6900	0.7000	0.000%	212	46,654	-42.857%
2026-09-01	0.7600	0.7600	0.6900	0.7000	0.000%	203	46,483	-42.857%
2026-08-31	0.7200	0.7400	0.7000	0.7000	-11.392%	510	46,284	-42.857%
2026-08-28	0.8100	0.8300	0.7900	0.7900	-16.842%	14	45,776	-49.367%
2026-08-27	0.9200	0.9500	0.9200	0.9500	0.000%	2	45,772	-57.895%
2026-08-26	0.9500	0.9500	0.9200	0.9500	+2.151%	27	45,771	-57.895%
2026-08-25	0.8700	0.9400	0.8700	0.9300	+20.779%	24	46,064	-56.989%
2026-08-24	0.7800	0.7800	0.7700	0.7700	+13.235%	2	46,076	-48.052%
2026-08-21	0.6800	0.6800	0.6800	0.6800	-5.556%	445	46,077	-41.176%
2026-08-20	0.7000	0.7200	0.7000	0.7200	-4.000%	207	46,105	-44.444%
2026-08-19	0.7100	0.7600	0.7000	0.7500	+38.889%	26	46,156	-46.667%
2026-08-18	0.5400	0.5400	0.5400	0.5400	-10.000%	5	46,147	-25.926%
2026-08-14	0.6300	0.6300	0.6000	0.6000	-16.667%	102	46,142	-33.333%
2026-08-13	0.7200	0.7200	0.7200	0.7200	+4.348%	1	46,141	-44.444%
2026-08-12	0.6900	0.7000	0.6900	0.6900	-1.429%	30	46,141	-42.029%
2026-08-11	0.7000	0.7000	0.7000	0.7000	+4.478%	1	46,160	-42.857%
2026-08-10	0.7000	0.7000	0.6700	0.6700	-10.667%	154	46,160	-40.299%
2026-08-07	0.7700	0.7800	0.7500	0.7500	-1.316%	18	46,011	-46.667%
2026-08-06	0.8100	0.8100	0.7600	0.7600	+1.333%	58	46,005	-47.368%
2026-08-03	0.7300	0.7500	0.7300	0.7500	+7.143%	7	46,039	-46.667%
2026-07-31	0.7500	0.7500	0.6900	0.7000	-16.667%	5	46,033	-42.857%
2026-07-29	0.9200	0.9200	0.8400	0.8400	-20.000%	12	46,028	-52.381%
2026-07-28	1.0100	1.0500	1.0100	1.0500	+7.143%	63	46,023	-61.905%
2026-07-27	1.0000	1.0000	0.9800	0.9800	-3.922%	13	45,984	-59.184%
2026-07-24	1.0200	1.0200	1.0200	1.0200	+2.000%	1	45,988	-60.784%
2026-07-23	0.9600	1.0000	0.9500	1.0000	+4.167%	187	46,133	-60.000%
2026-07-22	0.9600	0.9600	0.9600	0.9600	-4.000%	1	45,959	-58.333%
2026-07-21	1.0000	1.0000	1.0000	1.0000	-0.990%	1	45,959	-60.000%
2026-07-20	1.0300	1.0300	1.0100	1.0100	-11.404%	31	45,959	-60.396%
2026-07-17	1.1400	1.1400	1.1400	1.1400	+16.327%	1	45,976	-64.912%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-5.769%	1	45,975	-59.184%
2026-07-15	1.0400	1.0400	1.0400	1.0400	-11.111%	2	45,976	-61.538%
2026-07-14	1.1400	1.1700	1.1400	1.1700	+8.333%	2	45,980	-65.812%
2026-07-13	1.1000	1.1000	1.0700	1.0800	-9.244%	29	45,979	-62.963%
2026-07-10	1.1900	1.1900	1.1900	1.1900	+4.386%	1	45,956	-66.387%
2026-07-09	1.1400	1.1400	1.1400	1.1400	0.000%	2	45,955	-64.912%
2026-07-08	1.1400	1.1400	1.1400	1.1400	-4.202%	10	45,953	-64.912%
2026-07-07	1.2600	1.2600	1.1900	1.1900	-13.139%	23	45,943	-66.387%
2026-07-06	1.3700	1.3700	1.3700	1.3700	-6.164%	1	45,922	-70.803%
2026-07-02	1.4000	1.4600	1.4000	1.4600	-23.158%	2	45,922	-72.603%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-4.523%	28	45,922	-78.947%
2026-06-29	2.0400	2.0400	1.9900	1.9900	+1.015%	4	45,922	-79.899%
2026-06-26	1.9800	1.9800	1.9600	1.9700	-6.635%	15	45,921	-79.695%
2026-06-25	2.1700	2.1700	2.1100	2.1100	-0.939%	15	45,921	-81.043%
2026-06-24	2.0900	2.1300	2.0700	2.1300	+22.414%	22	45,926	-81.221%
2026-06-23	1.7400	1.7400	1.7400	1.7400	+1.163%	1	45,932	-77.011%
2026-06-22	1.7500	1.7500	1.7200	1.7200	-18.868%	11	45,933	-76.744%
2026-06-18	2.1600	2.2000	2.1200	2.1200	+12.766%	80	45,989	-81.132%
2026-06-17	1.9000	1.9000	1.8800	1.8800	+1.075%	10	45,989	-78.723%
2026-06-16	1.8000	1.9100	1.8000	1.8600	+8.772%	5	45,989	-78.495%
2026-06-15	1.7100	1.7100	1.7100	1.7100	-2.841%	1	45,898	-76.608%
2026-06-12	1.7300	1.7800	1.7300	1.7600	-5.882%	126	45,898	-77.273%
2026-06-11	1.7300	1.8700	1.6800	1.8700	+12.651%	66	45,898	-78.610%
2026-06-10	1.6700	1.6700	1.6600	1.6600	-1.190%	3	45,887	-75.904%
2026-06-09	1.6800	1.6800	1.6800	1.6800	+6.329%	1	45,888	-76.190%
2026-06-08	1.7000	1.7000	1.5800	1.5800	-7.059%	5	45,888	-74.684%
2026-06-05	1.5700	1.7000	1.5500	1.7000	-3.409%	19	45,887	-76.471%
2026-06-04	1.7600	1.7600	1.7600	1.7600	-1.124%	8	45,873	-77.273%
2026-06-02	1.9000	1.9000	1.7800	1.7800	-2.198%	7	45,881	-77.528%
2026-06-01	1.6600	1.8200	1.6500	1.8200	+1.111%	76	45,888	-78.022%
2026-05-29	1.7500	1.8400	1.7300	1.8000	-1.099%	364	45,893	-77.778%
2026-05-28	1.7500	1.8400	1.7500	1.8200	+4.598%	37	45,926	-78.022%
2026-05-27	1.7400	1.7400	1.7400	1.7400	0.000%	50	45,959	-77.011%
2026-05-26	1.8000	1.8000	1.7300	1.7400	+10.127%	22	45,959	-77.011%
2026-05-22	1.5500	1.5800	1.5500	1.5800	+6.040%	50	45,980	-74.684%
2026-05-21	1.4700	1.4900	1.4700	1.4900	-5.696%	2	46,030	-73.154%
2026-05-20	1.5800	1.5800	1.5800	1.5800	+14.493%	10	46,030	-74.684%
2026-05-19	1.3200	1.3900	1.3200	1.3800	0.000%	41	46,049	-71.014%
2026-05-18	1.3600	1.3800	1.3600	1.3800	-1.429%	3	46,049	-71.014%
2026-05-15	1.3600	1.4000	1.3500	1.4000	-15.152%	75	46,049	-71.429%
2026-05-14	1.6500	1.6500	1.6500	1.6500	+3.774%	10	46,041	-75.758%
2026-05-13	1.5800	1.6100	1.5300	1.5900	+1.274%	62	46,064	-74.843%
2026-05-12	1.6300	1.6300	1.5700	1.5700	-11.798%	40	46,064	-74.522%
2026-05-11	1.8600	1.8600	1.7800	1.7800	-12.745%	16	46,064	-77.528%
2026-05-08	2.0400	2.0500	2.0200	2.0400	+8.511%	46	46,025	-80.392%
2026-05-07	2.0600	2.0600	1.8800	1.8800	-10.048%	284	46,026	-78.723%
2026-05-06	2.0700	2.1000	2.0400	2.0900	+10.582%	282	45,981	-80.861%
2026-05-05	1.8400	1.8900	1.8400	1.8900	+5.587%	31	46,193	-78.836%
2026-05-04	1.9000	1.9000	1.7500	1.7900	-8.205%	80	46,193	-77.654%
2026-05-01	1.9900	2.0000	1.9400	1.9500	+1.036%	687	45,762	-79.487%
2026-04-30	1.9300	1.9300	1.9300	1.9300	+0.521%	1	45,762	-79.275%
2026-04-29	1.8800	1.9400	1.8800	1.9200	-9.434%	170	45,762	-79.167%
2026-04-28	1.9700	2.1200	1.9600	2.1200	+0.474%	36,030	45,636	-81.132%
2026-04-27	2.1100	2.1100	2.1100	2.1100	-7.456%	5	12,107	-81.043%
2026-04-24	2.2800	2.2800	2.2800	2.2800	-3.390%	5	12,107	-82.456%
2026-04-23	2.3600	2.3600	2.3600	2.3600	+7.763%	20	12,107	-83.051%
2026-04-16	2.2200	2.2200	2.1900	2.1900	-9.129%	10	12,107	-81.735%
2026-04-15	2.5500	2.5500	2.4100	2.4100	0.000%	8,017	12,126	-83.402%
2026-04-13	2.3000	2.4100	2.3000	2.4100	+2.553%	211	4,201	-83.402%
2026-04-10	2.3500	2.3500	2.3500	2.3500	-7.843%	20	3,991	-82.979%
2026-04-09	2.5500	2.5500	2.5500	2.5500	-2.672%	2	3,991	-84.314%
2026-04-07	2.5400	2.6200	2.5400	2.6200	-8.070%	11	3,991	-84.733%
2026-04-02	2.6100	2.8500	2.5700	2.8500	+6.742%	3,990	22	-85.965%
2026-04-01	2.8200	2.8200	2.6500	2.6700	0.000%	22	0	-85.019%