Dark

TLT20270416C85
TLT Apr 16 2027 85.00 Call (TLT270416C00085000)
option OPRA

EOD

Sep 24, 2026

1.08-10.744%(-0.13)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1900	1.2000	1.0600	1.0800	-10.744%	46	5,565	0.000%
2026-09-23	1.2600	1.2600	1.2100	1.2100	-15.385%	6	5,562	-10.744%
2026-09-21	1.4300	1.4300	1.4300	1.4300	+5.147%	1	5,562	-24.476%
2026-09-18	1.3200	1.3600	1.3200	1.3600	-9.934%	5	5,561	-20.588%
2026-09-17	1.5000	1.5100	1.4400	1.5100	+10.219%	169	5,565	-28.477%
2026-09-16	1.4800	1.5400	1.3700	1.3700	-4.861%	26	5,410	-21.168%
2026-09-15	1.3800	1.4400	1.3800	1.4400	-0.690%	49	5,627	-25.000%
2026-09-14	1.3400	1.5000	1.3400	1.4500	+2.113%	5,041	5,619	-25.517%
2026-09-11	1.5300	1.5300	1.4200	1.4200	-7.792%	157	881	-23.944%
2026-09-09	1.6600	1.6600	1.5400	1.5400	-13.966%	30	786	-29.870%
2026-09-08	1.8100	1.8100	1.7900	1.7900	-1.105%	9	784	-39.665%
2026-09-03	1.8600	1.8600	1.8100	1.8100	+2.841%	400	785	-40.331%
2026-09-02	1.8200	1.8200	1.7600	1.7600	-2.222%	4	862	-38.636%
2026-09-01	1.8600	1.8600	1.8000	1.8000	0.000%	4	861	-40.000%
2026-08-31	1.8400	1.8400	1.8000	1.8000	-10.891%	404	857	-40.000%
2026-08-28	2.2000	2.3100	2.0200	2.0200	-8.597%	257	627	-46.535%
2026-08-27	2.1700	2.2400	2.1700	2.2100	+1.843%	63	605	-51.131%
2026-08-26	2.2200	2.2200	2.1700	2.1700	+0.930%	11	603	-50.230%
2026-08-25	2.1400	2.1500	2.1400	2.1500	+6.965%	53	665	-49.767%
2026-08-24	1.7700	2.0100	1.7700	2.0100	+16.185%	153	680	-46.269%
2026-08-21	1.8000	1.8100	1.7300	1.7300	-9.424%	463	613	-37.572%
2026-08-20	1.8200	1.9100	1.8200	1.9100	-6.829%	113	496	-43.455%
2026-08-19	2.0100	2.0500	1.9700	2.0500	+27.329%	55	397	-47.317%
2026-08-18	1.5100	1.6100	1.5100	1.6100	+5.229%	64	418	-32.919%
2026-08-17	1.5900	1.5900	1.5200	1.5300	-10.526%	25	427	-29.412%
2026-08-14	1.7500	1.7500	1.7100	1.7100	-10.471%	24	433	-36.842%
2026-08-13	1.9100	2.0300	1.9100	1.9100	+4.372%	81	431	-43.455%
2026-08-10	1.8900	1.8900	1.8300	1.8300	-12.019%	61	474	-40.984%
2026-08-07	2.0800	2.0800	2.0800	2.0800	+1.961%	1	474	-48.077%
2026-08-06	2.0400	2.0400	2.0400	2.0400	-9.333%	1	474	-47.059%
2026-08-05	2.2500	2.2500	2.2500	2.2500	+5.634%	10	473	-52.000%
2026-08-04	2.1300	2.1300	2.1300	2.1300	+8.673%	7	465	-49.296%
2026-08-03	1.9900	1.9900	1.9600	1.9600	+2.083%	2	467	-44.898%
2026-07-31	1.9200	1.9200	1.8200	1.9200	-6.796%	74	465	-43.750%
2026-07-30	2.0600	2.0600	2.0600	2.0600	-19.844%	2	419	-47.573%
2026-07-28	2.6000	2.6000	2.5700	2.5700	+4.472%	50	444	-57.977%
2026-07-27	2.4500	2.4900	2.4500	2.4600	+4.237%	71	470	-56.098%
2026-07-23	2.3000	2.3600	2.3000	2.3600	-0.840%	4	486	-54.237%
2026-07-21	2.4000	2.4000	2.3600	2.3800	-3.252%	31	483	-54.622%
2026-07-20	2.4600	2.4600	2.4600	2.4600	-12.766%	1	453	-56.098%
2026-07-17	2.8600	2.8600	2.8200	2.8200	+0.714%	24	453	-61.702%
2026-07-14	2.8000	2.8000	2.8000	2.8000	+4.869%	22	476	-61.429%
2026-07-13	2.7200	2.7200	2.6700	2.6700	-5.654%	12	476	-59.551%
2026-07-10	2.8300	2.8300	2.8300	2.8300	-0.702%	5	470	-61.837%
2026-07-09	2.7900	2.8500	2.7900	2.8500	0.000%	35	502	-62.105%
2026-07-08	3.4300	3.4300	2.7500	2.8500	-3.716%	55	495	-62.105%
2026-07-07	3.1300	3.1300	2.9600	2.9600	-12.684%	47	493	-63.514%
2026-07-02	3.3700	3.4200	3.3600	3.3900	-4.775%	260	462	-68.142%
2026-07-01	3.6000	3.6500	3.5300	3.5600	-20.536%	44	462	-69.663%
2026-06-29	4.3500	4.4800	4.3500	4.4800	+2.050%	92	452	-75.893%
2026-06-26	4.3300	4.4000	4.3100	4.3900	-3.939%	50	451	-75.399%
2026-06-25	4.5500	4.6400	4.5000	4.5700	-1.082%	116	455	-76.368%
2026-06-24	4.4000	4.6500	4.4000	4.6200	+19.689%	91	452	-76.623%
2026-06-22	3.9100	3.9100	3.8500	3.8600	-6.988%	32	451	-72.021%
2026-06-17	4.1600	4.1600	4.1500	4.1500	-0.240%	2	462	-73.976%
2026-06-16	4.1600	4.1600	4.1600	4.1600	+5.051%	2	462	-74.038%
2026-06-15	3.9600	3.9600	3.9600	3.9600	+2.857%	1	446	-72.727%
2026-06-12	3.9400	3.9500	3.8100	3.8500	-3.023%	164	446	-71.948%
2026-06-11	3.7200	3.9900	3.5800	3.9700	+11.517%	198	446	-72.796%
2026-06-10	3.6000	3.6600	3.4600	3.5600	+0.282%	110	445	-69.663%
2026-06-09	3.5000	3.7500	3.5000	3.5500	0.000%	230	452	-69.577%
2026-06-08	3.6500	3.6500	3.5500	3.5500	-3.533%	29	400	-69.577%
2026-06-05	3.6800	3.6800	3.6800	3.6800	+1.657%	3	399	-70.652%
2026-06-01	3.5900	3.6300	3.5800	3.6200	-2.426%	40	397	-70.166%
2026-05-29	3.7500	3.7500	3.7100	3.7100	+1.090%	7	399	-70.889%
2026-05-26	3.6700	3.6700	3.6700	3.6700	+8.260%	1	398	-70.572%
2026-05-22	3.4000	3.4000	3.3900	3.3900	+13.378%	24	398	-68.142%
2026-05-20	3.0000	3.0000	2.9900	2.9900	+3.103%	11	398	-63.880%
2026-05-19	2.9000	2.9000	2.9000	2.9000	-4.290%	1	392	-62.759%
2026-05-18	3.0200	3.0300	3.0200	3.0300	-3.195%	3	392	-64.356%
2026-05-15	3.1500	3.1500	3.0800	3.1300	-15.405%	41	392	-65.495%
2026-05-14	3.7000	3.7000	3.7000	3.7000	+4.225%	3	381	-70.811%
2026-05-13	3.6000	3.6000	3.4700	3.5500	0.000%	7	375	-69.577%
2026-05-12	3.5600	3.6000	3.5500	3.5500	-16.862%	8	375	-69.577%
2026-05-08	4.2700	4.2700	4.2700	4.2700	+6.219%	1	375	-74.707%
2026-05-07	4.2000	4.2000	4.0200	4.0200	-6.512%	8	375	-73.134%
2026-05-06	4.3000	4.3000	4.3000	4.3000	+10.256%	1	372	-74.884%
2026-05-05	3.8900	3.9500	3.8500	3.9000	+2.094%	15	372	-72.308%
2026-05-04	3.9000	3.9100	3.7800	3.8200	-7.952%	12	370	-71.728%
2026-05-01	4.1500	4.1500	4.1500	4.1500	+3.750%	10	363	-73.976%
2026-04-30	3.9800	4.0300	3.9500	4.0000	0.000%	154	363	-73.000%
2026-04-29	4.0100	4.0400	4.0000	4.0000	-8.046%	144	406	-73.000%
2026-04-28	4.2500	4.3500	4.2500	4.3500	+2.353%	125	264	-75.172%
2026-04-27	4.2500	4.2500	4.2500	4.2500	-5.134%	120	139	-74.588%
2026-04-24	4.4800	4.4800	4.4800	4.4800	-1.538%	1	19	-75.893%
2026-04-23	4.5500	4.5500	4.5500	4.5500	-0.438%	1	19	-76.264%
2026-04-21	4.5600	4.5700	4.5600	4.5700	-2.350%	5	14	-76.368%
2026-04-20	4.7000	4.7000	4.6800	4.6800	+7.586%	10	14	-76.923%
2026-04-16	4.6500	4.6500	4.3500	4.3500	0.000%	9	9	-75.172%