Dark

TLT20270331C95
TLT Mar 31 2027 95.00 Call (TLT270331C00095000)
option OPRA

EOD

Sep 22, 2026

0.2300+4.545%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2300	0.2300	0.2300	0.2300	+4.545%	5	310	0.000%
2026-09-18	0.2200	0.2200	0.2200	0.2200	-8.333%	5	305	+4.545%
2026-09-17	0.2300	0.2500	0.2300	0.2400	-14.286%	36	300	-4.167%
2026-09-16	0.2800	0.2800	0.2800	0.2800	+16.667%	5	277	-17.857%
2026-09-10	0.2400	0.2400	0.2400	0.2400	-22.581%	5	277	-4.167%
2026-09-09	0.3100	0.3100	0.3100	0.3100	-13.889%	5	273	-25.806%
2026-09-03	0.3600	0.3600	0.3600	0.3600	+2.857%	3	273	-36.111%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-5.405%	2	272	-34.286%
2026-09-01	0.3700	0.3700	0.3700	0.3700	+2.778%	50	325	-37.838%
2026-08-31	0.3600	0.3600	0.3600	0.3600	-23.404%	10	275	-36.111%
2026-08-28	0.4700	0.4700	0.4700	0.4700	-6.000%	1	270	-51.064%
2026-08-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	270	-54.000%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+28.205%	2	269	-54.000%
2026-08-24	0.3900	0.3900	0.3900	0.3900	+14.706%	1	269	-41.026%
2026-08-21	0.3400	0.3400	0.3400	0.3400	+25.926%	1	270	-32.353%
2026-08-18	0.2700	0.2700	0.2700	0.2700	+3.846%	10	270	-14.815%
2026-08-17	0.2600	0.2600	0.2600	0.2600	-10.345%	10	273	-11.538%
2026-08-14	0.2900	0.2900	0.2900	0.2900	-12.121%	1	263	-20.690%
2026-08-13	0.3300	0.3300	0.3300	0.3300	0.000%	10	262	-30.303%
2026-08-10	0.3200	0.3300	0.3200	0.3300	-2.941%	15	266	-30.303%
2026-08-06	0.3400	0.3400	0.3400	0.3400	-5.556%	1	267	-32.353%
2026-08-04	0.3800	0.3800	0.3600	0.3600	+2.857%	15	266	-36.111%
2026-07-31	0.3100	0.3500	0.3100	0.3500	-5.405%	16	267	-34.286%
2026-07-30	0.3800	0.3800	0.3700	0.3700	-7.500%	2	270	-37.838%
2026-07-29	0.4800	0.4900	0.4000	0.4000	-18.367%	15	270	-42.500%
2026-07-28	0.5000	0.5000	0.4800	0.4900	-3.922%	5	267	-53.061%
2026-07-27	0.5000	0.5100	0.5000	0.5100	0.000%	3	268	-54.902%
2026-07-24	0.5100	0.5100	0.5100	0.5100	0.000%	1	270	-54.902%
2026-07-23	0.4700	0.5100	0.4700	0.5100	0.000%	56	270	-54.902%
2026-07-22	0.5100	0.5100	0.5100	0.5100	+8.511%	1	319	-54.902%
2026-07-21	0.4600	0.4700	0.4600	0.4700	-7.843%	49	320	-51.064%
2026-07-20	0.5000	0.5100	0.5000	0.5100	-1.923%	2	285	-54.902%
2026-07-17	0.5200	0.5200	0.5200	0.5200	+4.000%	1	286	-55.769%
2026-07-16	0.4800	0.5000	0.4800	0.5000	+6.383%	2	286	-54.000%
2026-07-15	0.5100	0.5100	0.4700	0.4700	-9.615%	2	285	-51.064%
2026-07-14	0.5200	0.5200	0.5200	0.5200	0.000%	1	285	-55.769%
2026-07-13	0.5200	0.5200	0.5200	0.5200	0.000%	1	284	-55.769%
2026-07-10	0.5200	0.5200	0.5200	0.5200	0.000%	2	284	-55.769%
2026-07-09	0.5200	0.5200	0.5200	0.5200	0.000%	10	284	-55.769%
2026-07-08	0.5300	0.5300	0.5200	0.5200	-7.143%	22	294	-55.769%
2026-07-07	0.5900	0.5900	0.5600	0.5600	-8.197%	5	318	-58.929%
2026-07-06	0.6100	0.6100	0.6100	0.6100	-7.576%	1	313	-62.295%
2026-07-02	0.6200	0.6600	0.6100	0.6600	+3.125%	3	312	-65.152%
2026-07-01	0.6700	0.7000	0.6400	0.6400	-15.789%	6	312	-64.063%
2026-06-30	0.7900	0.7900	0.7600	0.7600	-13.636%	5	310	-69.737%
2026-06-29	0.8500	0.8800	0.8500	0.8800	+8.642%	4	308	-73.864%
2026-06-26	0.8200	0.8200	0.8000	0.8100	-10.989%	6	308	-71.605%
2026-06-25	1.0100	1.0100	0.9000	0.9100	-3.191%	23	306	-74.725%
2026-06-24	0.8800	0.9400	0.8700	0.9400	+20.513%	70	287	-75.532%
2026-06-23	0.7800	0.7800	0.7800	0.7800	+9.859%	1	293	-70.513%
2026-06-22	0.7600	0.7600	0.7100	0.7100	-14.458%	5	293	-67.606%
2026-06-18	0.9400	0.9500	0.8300	0.8300	+5.063%	85	292	-72.289%
2026-06-17	0.7900	0.7900	0.7900	0.7900	-3.659%	21	292	-70.886%
2026-06-16	0.8200	0.8200	0.8200	0.8200	+3.797%	1	292	-71.951%
2026-06-15	0.7900	0.7900	0.7900	0.7900	+2.597%	1	293	-70.886%
2026-06-12	0.7500	0.7700	0.7500	0.7700	-4.938%	3	293	-70.130%
2026-06-11	0.8100	0.8100	0.8100	0.8100	+8.000%	1	293	-71.605%
2026-06-09	0.7500	0.7500	0.7500	0.7500	+7.143%	1	294	-69.333%
2026-06-08	0.7300	0.7300	0.7000	0.7000	-10.256%	3	295	-67.143%
2026-06-05	0.7200	0.7800	0.7200	0.7800	-6.024%	51	294	-70.513%
2026-06-01	0.7900	0.8300	0.7900	0.8300	+1.220%	2	294	-72.289%
2026-05-29	0.8200	0.8200	0.8200	0.8200	-5.747%	1	295	-71.951%
2026-05-28	0.8700	0.8700	0.8700	0.8700	+1.163%	2	295	-73.563%
2026-05-26	0.8800	0.8800	0.8600	0.8600	+10.256%	3	297	-73.256%
2026-05-22	0.7900	0.7900	0.7800	0.7800	-2.500%	4	298	-70.513%
2026-05-21	0.7400	0.8000	0.7400	0.8000	0.000%	3	295	-71.250%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+19.403%	4	295	-71.250%
2026-05-15	0.6700	0.6700	0.6700	0.6700	-6.944%	1	301	-65.672%
2026-05-12	0.7700	0.7700	0.7200	0.7200	-12.195%	5	301	-68.056%
2026-05-11	0.8700	0.8700	0.8200	0.8200	-8.889%	16	301	-71.951%
2026-05-08	0.9400	0.9400	0.9000	0.9000	+3.448%	7	286	-74.444%
2026-05-07	0.9100	0.9100	0.8700	0.8700	-10.309%	4	284	-73.563%
2026-05-06	0.9600	0.9700	0.9600	0.9700	+14.118%	10	283	-76.289%
2026-05-04	0.8600	0.8600	0.8500	0.8500	-7.609%	6	286	-72.941%
2026-04-29	0.9000	0.9200	0.9000	0.9200	-8.911%	16	280	-75.000%
2026-04-28	0.9200	1.0100	0.9200	1.0100	+3.061%	35	268	-77.228%
2026-04-27	0.9900	1.0000	0.9800	0.9800	-8.411%	11	280	-76.531%
2026-04-24	1.0300	1.0700	1.0300	1.0700	-1.835%	10	275	-78.505%
2026-04-23	1.1100	1.1100	1.0900	1.0900	-6.034%	2	270	-78.899%
2026-04-22	1.1400	1.1600	1.1400	1.1600	+6.422%	2	270	-80.172%
2026-04-21	1.1200	1.1300	1.0900	1.0900	-7.627%	60	218	-78.899%
2026-04-17	1.1600	1.1800	1.1600	1.1800	+11.321%	3	218	-80.508%
2026-04-16	1.0900	1.1000	1.0600	1.0600	-8.621%	18	219	-78.302%
2026-04-15	1.1400	1.1600	1.1400	1.1600	-3.333%	16	229	-80.172%
2026-04-14	1.1900	1.2000	1.1900	1.2000	+7.143%	4	213	-80.833%
2026-04-10	1.1400	1.1400	1.1200	1.1200	-5.882%	6	215	-79.464%
2026-04-09	1.2500	1.2700	1.1700	1.1900	-7.752%	15	213	-80.672%
2026-04-08	1.3400	1.3600	1.2900	1.2900	-6.522%	155	205	-82.171%
2026-04-07	1.2900	1.4000	1.2500	1.3800	+1.471%	25	51	-83.333%
2026-04-06	1.4300	1.4300	1.3300	1.3600	-7.483%	22	37	-83.088%
2026-04-02	1.3100	1.4800	1.3100	1.4700	+3.521%	15	10	-84.354%
2026-04-01	1.4200	1.4200	1.4200	1.4200	0.000%	10	0	-83.803%