Dark

TLT20270331C92
TLT Mar 31 2027 92.00 Call (TLT270331C00092000)
option OPRA

EOD

Sep 24, 2026

0.3100-3.125%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3000	0.3100	0.3000	0.3100	-3.125%	7	3,900	0.000%
2026-09-23	0.3400	0.3400	0.3100	0.3200	-13.514%	1,737	4,494	-3.125%
2026-09-22	0.3600	0.3700	0.3600	0.3700	+5.714%	2,319	5,084	-16.216%
2026-09-18	0.3400	0.3500	0.3300	0.3500	-5.405%	1,800	5,891	-11.429%
2026-09-17	0.3700	0.3700	0.3600	0.3700	-2.632%	581	6,517	-16.216%
2026-09-16	0.3900	0.3900	0.3800	0.3800	+5.556%	75	6,807	-18.421%
2026-09-11	0.3700	0.3700	0.3600	0.3600	-5.263%	224	6,867	-13.889%
2026-09-10	0.3900	0.4000	0.3800	0.3800	-20.833%	27	6,932	-18.421%
2026-09-09	0.5100	0.5100	0.4800	0.4800	-9.434%	85	6,959	-35.417%
2026-09-08	0.5300	0.5300	0.5300	0.5300	-14.516%	10	7,031	-41.509%
2026-08-28	0.6200	0.6200	0.6200	0.6200	-10.145%	1	7,041	-50.000%
2026-08-27	0.6900	0.6900	0.6900	0.6900	-5.479%	1	7,041	-55.072%
2026-08-26	0.7300	0.7300	0.7300	0.7300	+10.606%	1	7,041	-57.534%
2026-08-25	0.6600	0.6600	0.6600	0.6600	+10.000%	1	7,041	-53.030%
2026-08-24	0.5700	0.6000	0.5600	0.6000	+25.000%	134	7,041	-48.333%
2026-08-21	0.4800	0.4800	0.4800	0.4800	-4.000%	1	7,172	-35.417%
2026-08-20	0.4700	0.5000	0.4700	0.5000	+2.041%	3	7,174	-38.000%
2026-08-19	0.4900	0.4900	0.4900	0.4900	+19.512%	1	7,174	-36.735%
2026-08-17	0.3900	0.4100	0.3900	0.4100	-6.818%	102	7,174	-24.390%
2026-08-14	0.4500	0.4500	0.4400	0.4400	-8.333%	11	7,276	-29.545%
2026-08-13	0.4800	0.4800	0.4800	0.4800	+2.128%	4	7,285	-35.417%
2026-08-12	0.4700	0.4700	0.4700	0.4700	-11.321%	10	7,281	-34.043%
2026-08-06	0.5500	0.5500	0.5300	0.5300	-15.873%	640	7,291	-41.509%
2026-08-05	0.6300	0.6300	0.6300	0.6300	+12.500%	1	7,931	-50.794%
2026-08-04	0.5600	0.5600	0.5600	0.5600	+7.692%	1	7,931	-44.643%
2026-08-03	0.5200	0.5200	0.5200	0.5200	+4.000%	1	7,931	-40.385%
2026-07-31	0.5500	0.5500	0.5000	0.5000	-16.667%	22	7,932	-38.000%
2026-07-30	0.6100	0.6100	0.6000	0.6000	-23.077%	2	7,941	-48.333%
2026-07-24	0.7800	0.7800	0.7800	0.7800	+9.859%	1	7,942	-60.256%
2026-07-23	0.7100	0.7100	0.7100	0.7100	-2.740%	1	7,942	-56.338%
2026-07-20	0.7300	0.7300	0.7300	0.7300	-13.095%	1	7,942	-57.534%
2026-07-17	0.8400	0.8400	0.8400	0.8400	+18.310%	1	7,943	-63.095%
2026-07-16	0.7100	0.7100	0.7100	0.7100	-6.579%	1	7,942	-56.338%
2026-07-15	0.7400	0.7600	0.7400	0.7600	-9.524%	2	7,943	-59.211%
2026-07-14	0.8400	0.8400	0.8400	0.8400	+10.526%	1	7,943	-63.095%
2026-07-13	0.7600	0.7600	0.7600	0.7600	-10.588%	1	7,942	-59.211%
2026-07-10	0.8500	0.8500	0.8500	0.8500	+7.595%	1	7,943	-63.529%
2026-07-08	0.7900	0.7900	0.7900	0.7900	-13.187%	1	7,942	-60.759%
2026-07-07	0.8800	0.9100	0.8800	0.9100	-7.143%	11	7,943	-65.934%
2026-07-06	0.9800	0.9800	0.9800	0.9800	-2.970%	1	7,942	-68.367%
2026-07-02	0.9800	1.0100	0.9800	1.0100	-5.607%	2	7,941	-69.307%
2026-07-01	1.1300	1.1300	1.0700	1.0700	-17.054%	9	7,941	-71.028%
2026-06-30	1.2900	1.2900	1.2900	1.2900	-6.522%	1	7,934	-75.969%
2026-06-29	1.3800	1.3800	1.3800	1.3800	+0.730%	1	7,933	-77.536%
2026-06-26	1.4000	1.4000	1.3700	1.3700	-7.432%	13	7,934	-77.372%
2026-06-25	1.5800	1.5800	1.4800	1.4800	-4.516%	3	7,921	-79.054%
2026-06-24	1.5500	1.5500	1.5500	1.5500	+24.000%	1	7,920	-80.000%
2026-06-23	1.2500	1.2500	1.2500	1.2500	+3.306%	1	7,919	-75.200%
2026-06-22	1.2100	1.2100	1.2100	1.2100	-13.571%	1	7,920	-74.380%
2026-06-18	1.5700	1.5700	1.4000	1.4000	+2.190%	3	7,916	-77.857%
2026-06-16	1.3500	1.3700	1.3500	1.3700	+11.382%	2	7,916	-77.372%
2026-06-15	1.2800	1.2800	1.2300	1.2300	-3.150%	2	7,915	-74.797%
2026-06-11	1.2700	1.2700	1.2700	1.2700	+6.723%	1	7,915	-75.591%
2026-06-10	1.2100	1.2400	1.1700	1.1900	-5.556%	15	7,915	-73.950%
2026-06-09	1.1600	1.2600	1.1600	1.2600	+8.621%	9	7,916	-75.397%
2026-06-08	1.2200	1.2200	1.1400	1.1600	+5.455%	22	7,915	-73.276%
2026-06-05	1.1000	1.1000	1.1000	1.1000	-9.836%	1	7,933	-71.818%
2026-06-01	1.2200	1.2200	1.2200	1.2200	-6.870%	1	7,933	-74.590%
2026-05-29	1.3300	1.3400	1.3000	1.3100	-2.239%	290	7,932	-76.336%
2026-05-26	1.3400	1.3400	1.3400	1.3400	+13.559%	1	7,942	-76.866%
2026-05-22	1.1800	1.1800	1.1800	1.1800	-1.667%	10	7,942	-73.729%
2026-05-21	1.1000	1.2000	1.1000	1.2000	-0.826%	4	7,942	-74.167%
2026-05-20	1.2100	1.2100	1.2100	1.2100	+21.000%	1	7,942	-74.380%
2026-05-19	1.0200	1.0200	1.0000	1.0000	-8.257%	21	7,942	-69.000%
2026-05-18	1.0900	1.0900	1.0900	1.0900	+9.000%	3	7,942	-71.560%
2026-05-15	1.0100	1.0100	1.0000	1.0000	-11.504%	32	7,942	-69.000%
2026-05-13	1.1400	1.1400	1.1300	1.1300	-0.877%	7	7,893	-72.566%
2026-05-12	1.1800	1.1800	1.1400	1.1400	-8.800%	10	7,893	-72.807%
2026-05-11	1.3100	1.3100	1.2500	1.2500	-16.107%	9	7,893	-75.200%
2026-05-08	1.4900	1.4900	1.4900	1.4900	+7.971%	1	7,896	-79.195%
2026-05-07	1.4200	1.4200	1.3800	1.3800	-9.211%	3	7,896	-77.536%
2026-05-06	1.5100	1.5200	1.5100	1.5200	+10.949%	5	7,896	-79.605%
2026-05-05	1.3300	1.3700	1.3300	1.3700	+6.202%	3	7,896	-77.372%
2026-05-04	1.3500	1.3500	1.2700	1.2900	-12.838%	11	7,896	-75.969%
2026-05-01	1.4800	1.4800	1.4800	1.4800	+7.246%	1	7,890	-79.054%
2026-04-29	1.4200	1.4200	1.3800	1.3800	-8.609%	3	7,890	-77.536%
2026-04-28	1.4500	1.5100	1.4400	1.5100	-2.581%	3	7,890	-79.470%
2026-04-27	1.5600	1.5600	1.5500	1.5500	-3.727%	2	7,890	-80.000%
2026-04-24	1.6100	1.6100	1.6100	1.6100	-12.022%	1	7,890	-80.745%
2026-04-17	1.8300	1.8300	1.8300	1.8300	+10.241%	1	7,890	-83.060%
2026-04-16	1.7200	1.7200	1.6600	1.6600	-12.169%	50	7,890	-81.325%
2026-04-15	1.8900	1.8900	1.8900	1.8900	+3.279%	6	7,841	-83.598%
2026-04-14	1.8500	1.8500	1.8300	1.8300	+3.390%	7	7,841	-83.060%
2026-04-10	1.7700	1.7700	1.7700	1.7700	-6.842%	1	7,838	-82.486%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-7.767%	2,050	7,838	-83.684%
2026-04-08	2.0600	2.0600	2.0300	2.0600	+0.980%	322	5,788	-84.951%
2026-04-07	1.9500	2.0400	1.9500	2.0400	-3.318%	165	5,466	-84.804%
2026-04-06	2.0200	2.1100	1.9900	2.1100	-2.315%	1,025	5,301	-85.308%
2026-04-02	1.9900	2.1800	1.9800	2.1600	+4.348%	2,121	2,166	-85.648%
2026-04-01	2.1600	2.1600	2.0700	2.0700	0.000%	2,182	0	-85.024%