Dark

TLT20270416C88
TLT Apr 16 2027 88.00 Call (TLT270416C00088000)
option OPRA

EOD

Sep 24, 2026

0.6300-4.545%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6500	0.6500	0.6200	0.6300	-4.545%	8	2,250	0.000%
2026-09-23	0.6500	0.6600	0.6500	0.6600	-19.512%	2	2,248	-4.545%
2026-09-17	0.8200	0.8200	0.8200	0.8200	0.000%	1	2,248	-23.171%
2026-09-16	0.8700	0.8900	0.8200	0.8200	-3.529%	5	2,247	-23.171%
2026-09-14	0.7700	0.8500	0.7600	0.8500	+10.390%	12	2,247	-25.882%
2026-09-11	0.7600	0.7700	0.7600	0.7700	-4.938%	2	2,236	-18.182%
2026-09-10	0.8300	0.8300	0.8100	0.8100	-12.903%	33	2,234	-22.222%
2026-09-09	0.9300	0.9300	0.9300	0.9300	-7.000%	1	2,212	-32.258%
2026-09-08	0.9900	1.0000	0.9900	1.0000	-3.846%	10	2,215	-37.000%
2026-09-04	1.0300	1.0400	1.0300	1.0400	-0.952%	5	2,225	-39.423%
2026-09-03	1.0600	1.0800	1.0500	1.0500	+2.941%	351	2,225	-40.000%
2026-09-02	1.0500	1.0500	1.0200	1.0200	-3.774%	8	2,028	-38.235%
2026-09-01	1.0600	1.0600	1.0600	1.0600	0.000%	1	2,020	-40.566%
2026-08-31	1.0600	1.0600	1.0600	1.0600	-10.169%	1	2,021	-40.566%
2026-08-28	1.1800	1.1800	1.1800	1.1800	-9.924%	1	2,020	-46.610%
2026-08-27	1.3300	1.3300	1.3100	1.3100	-1.504%	207	2,079	-51.908%
2026-08-26	1.3300	1.3300	1.3300	1.3300	-3.623%	1	1,917	-52.632%
2026-08-25	1.2700	1.3800	1.2700	1.3800	+17.949%	27	1,917	-54.348%
2026-08-24	1.0500	1.1700	1.0500	1.1700	+5.405%	31	1,917	-46.154%
2026-08-20	1.0800	1.1100	1.0500	1.1100	0.000%	6	1,913	-43.243%
2026-08-19	1.1100	1.1400	1.1100	1.1100	+19.355%	3	1,909	-43.243%
2026-08-18	0.9300	0.9300	0.9300	0.9300	+6.897%	25	1,908	-32.258%
2026-08-17	0.9300	0.9300	0.8700	0.8700	-11.224%	13	1,900	-27.586%
2026-08-14	0.9500	0.9800	0.9500	0.9800	-9.259%	11	1,900	-35.714%
2026-08-13	1.1300	1.1300	1.0800	1.0800	+4.854%	3	1,895	-41.667%
2026-08-12	1.0300	1.0300	1.0300	1.0300	-5.505%	36	1,896	-38.835%
2026-08-11	1.0700	1.0900	1.0700	1.0900	+4.808%	11	1,932	-42.202%
2026-08-10	1.0400	1.0400	1.0400	1.0400	-11.864%	1	1,922	-39.423%
2026-08-07	1.1800	1.1800	1.1800	1.1800	-2.479%	1	1,922	-46.610%
2026-08-06	1.2100	1.2100	1.2100	1.2100	-6.923%	5	1,923	-47.934%
2026-08-05	1.3000	1.3000	1.3000	1.3000	+3.175%	1	1,922	-51.538%
2026-08-04	1.2300	1.2600	1.2300	1.2600	+2.439%	2	1,922	-50.000%
2026-08-03	1.1600	1.2300	1.1600	1.2300	+11.818%	110	1,922	-48.780%
2026-07-31	1.1200	1.1300	1.0700	1.1000	-10.569%	36	1,999	-42.727%
2026-07-30	1.2000	1.2300	1.2000	1.2300	-19.608%	6	1,965	-48.780%
2026-07-28	1.5300	1.5300	1.5300	1.5300	+4.795%	1	1,970	-58.824%
2026-07-27	1.4600	1.4600	1.4600	1.4600	+0.690%	1	1,970	-56.849%
2026-07-24	1.4300	1.4500	1.4300	1.4500	+2.113%	32	1,970	-56.552%
2026-07-23	1.4200	1.4200	1.4200	1.4200	-2.740%	1	2,002	-55.634%
2026-07-22	1.4600	1.4600	1.4600	1.4600	-0.680%	1	2,001	-56.849%
2026-07-21	1.4300	1.4700	1.4300	1.4700	+0.685%	2	2,003	-57.143%
2026-07-20	1.5900	1.5900	1.4600	1.4600	-11.515%	9	2,001	-56.849%
2026-07-17	1.7100	1.7100	1.6500	1.6500	+3.125%	4	1,996	-61.818%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,995	-60.625%
2026-07-14	1.6700	1.6700	1.6700	1.6700	+3.727%	1	1,995	-62.275%
2026-07-13	1.6100	1.6100	1.6100	1.6100	-5.294%	1	1,994	-60.870%
2026-07-10	1.7000	1.7500	1.7000	1.7000	-1.163%	4	1,995	-62.941%
2026-07-08	1.7200	1.7200	1.7200	1.7200	-7.027%	3	1,994	-63.372%
2026-07-07	1.8500	1.8500	1.8500	1.8500	-7.500%	5	1,993	-65.946%
2026-07-06	2.0500	2.0500	2.0000	2.0000	-4.306%	64	1,993	-68.500%
2026-07-02	2.0700	2.1000	2.0700	2.0900	-5.000%	4	2,047	-69.856%
2026-07-01	2.3000	2.3000	2.2000	2.2000	-24.915%	3	2,047	-71.364%
2026-06-29	2.9300	2.9300	2.9300	2.9300	+6.159%	36	2,047	-78.498%
2026-06-26	2.7500	2.7600	2.7500	2.7600	-5.479%	3	2,011	-77.174%
2026-06-25	3.1400	3.1400	2.9000	2.9200	-2.341%	132	2,011	-78.425%
2026-06-24	2.9500	3.0000	2.9500	2.9900	+18.651%	12	2,011	-78.930%
2026-06-22	2.5200	2.5200	2.5200	2.5200	-11.888%	1	2,021	-75.000%
2026-06-18	3.1000	3.1000	2.8600	2.8600	+17.695%	75	1,949	-77.972%
2026-06-15	2.4900	2.5400	2.4300	2.4300	-2.800%	139	1,949	-74.074%
2026-06-12	2.5000	2.5000	2.5000	2.5000	+3.734%	1	1,949	-74.800%
2026-06-11	2.4100	2.4100	2.4100	2.4100	+6.167%	25	1,949	-73.859%
2026-06-08	2.2700	2.2700	2.2700	2.2700	+2.715%	1	1,949	-72.247%
2026-06-05	2.2500	2.2500	2.2100	2.2100	-10.526%	80	1,949	-71.493%
2026-06-04	2.5200	2.5200	2.4700	2.4700	-2.756%	80	1,949	-74.494%
2026-05-29	2.5100	2.5500	2.4800	2.5400	+0.794%	40	1,949	-75.197%
2026-05-28	2.4900	2.5200	2.4900	2.5200	+5.882%	5	1,949	-75.000%
2026-05-26	2.4900	2.5100	2.3800	2.3800	+8.182%	12	1,949	-73.529%
2026-05-22	2.3000	2.3000	2.1600	2.2000	0.000%	13	1,942	-71.364%
2026-05-21	2.1100	2.2200	2.0700	2.2000	-3.084%	1,921	130	-71.364%
2026-05-13	2.2500	2.2700	2.2500	2.2700	-10.980%	11	130	-72.247%
2026-05-11	2.6300	2.6300	2.5500	2.5500	-6.934%	22	130	-75.294%
2026-05-08	2.7800	2.7800	2.7400	2.7400	-3.860%	18	102	-77.007%
2026-05-06	2.8500	2.8500	2.8500	2.8500	+16.327%	3	84	-77.895%
2026-05-04	2.4500	2.4500	2.4500	2.4500	-7.547%	1	84	-74.286%
2026-04-30	2.7200	2.7200	2.6400	2.6500	-6.360%	8	83	-76.226%
2026-04-28	2.8200	2.8300	2.8100	2.8300	-0.702%	68	94	-77.739%
2026-04-27	2.9200	2.9200	2.8500	2.8500	-12.308%	33	39	-77.895%
2026-04-22	3.2500	3.2500	3.2500	3.2500	+4.167%	1	17	-80.615%
2026-04-21	3.1200	3.1200	3.1200	3.1200	-5.740%	10	17	-79.808%
2026-04-17	3.2500	3.3100	3.2500	3.3100	+10.702%	11	17	-80.967%
2026-04-16	2.9900	2.9900	2.9900	2.9900	0.000%	6	0	-78.930%