Dark

TLT20270416C90
TLT Apr 16 2027 90.00 Call (TLT270416C00090000)
option OPRA

EOD

Sep 24, 2026

0.4500-4.255%(-0.0200)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4600	0.4700	0.4500	0.4500	-4.255%	43	41,071	0.000%
2026-09-23	0.5000	0.5000	0.4600	0.4700	-17.544%	127	41,059	-4.255%
2026-09-22	0.5700	0.5700	0.5700	0.5700	+11.765%	20	40,934	-21.053%
2026-09-18	0.5100	0.5100	0.5100	0.5100	-8.929%	61	40,926	-11.765%
2026-09-17	0.5600	0.5600	0.5600	0.5600	+1.818%	110	40,866	-19.643%
2026-09-16	0.6300	0.6300	0.5500	0.5500	-9.836%	41	40,767	-18.182%
2026-09-15	0.5900	0.6100	0.5900	0.6100	-1.613%	8	40,758	-26.230%
2026-09-14	0.5500	0.6200	0.5400	0.6200	+21.569%	78	40,755	-27.419%
2026-09-11	0.5500	0.5500	0.5100	0.5100	-10.526%	17	40,688	-11.765%
2026-09-10	0.5800	0.5800	0.5700	0.5700	-18.571%	381	40,678	-21.053%
2026-09-09	0.7600	0.7600	0.7000	0.7000	-5.405%	123	40,772	-35.714%
2026-09-08	0.7800	0.7800	0.7400	0.7400	-5.128%	25	40,683	-39.189%
2026-09-03	0.7400	0.7800	0.7400	0.7800	+4.000%	5	40,675	-42.308%
2026-09-02	0.7400	0.7700	0.7300	0.7500	-3.846%	21	40,681	-40.000%
2026-09-01	0.7800	0.7800	0.7800	0.7800	+4.000%	1	40,683	-42.308%
2026-08-31	0.7600	0.7700	0.7400	0.7500	-12.791%	23	40,683	-40.000%
2026-08-28	0.9700	0.9900	0.8600	0.8600	-12.245%	334	40,681	-47.674%
2026-08-27	0.9600	1.0100	0.9600	0.9800	-2.000%	14	40,861	-54.082%
2026-08-26	1.0000	1.0000	1.0000	1.0000	0.000%	2	40,860	-55.000%
2026-08-25	0.9400	1.0000	0.9400	1.0000	+19.048%	62	40,860	-55.000%
2026-08-24	0.8500	0.8500	0.8400	0.8400	+16.667%	29	40,860	-46.429%
2026-08-21	0.7200	0.7200	0.7200	0.7200	-5.263%	1	40,877	-37.500%
2026-08-20	0.7600	0.7600	0.7600	0.7600	0.000%	19	40,877	-40.789%
2026-08-19	0.7700	0.8200	0.7600	0.7600	+22.581%	7	40,877	-40.789%
2026-08-17	0.6200	0.6200	0.6200	0.6200	-8.824%	18	40,873	-27.419%
2026-08-14	0.7000	0.7000	0.6800	0.6800	-9.333%	11	40,855	-33.824%
2026-08-13	0.7500	0.7500	0.7500	0.7500	+2.740%	15	40,863	-40.000%
2026-08-12	0.7400	0.7500	0.7300	0.7300	-5.195%	30	40,878	-38.356%
2026-08-11	0.7700	0.7700	0.7700	0.7700	+5.479%	1	40,851	-41.558%
2026-08-10	0.7700	0.7800	0.7300	0.7300	-10.976%	17	40,851	-38.356%
2026-08-07	0.8200	0.8200	0.8200	0.8200	-5.747%	10,018	40,835	-45.122%
2026-08-06	0.8700	0.8700	0.8700	0.8700	-7.447%	1	30,849	-48.276%
2026-08-05	0.9500	0.9500	0.9400	0.9400	+9.302%	6	30,848	-52.128%
2026-08-04	0.8600	0.8600	0.8600	0.8600	-1.149%	1	30,967	-47.674%
2026-08-03	0.8000	0.8700	0.8000	0.8700	+8.750%	201	30,966	-48.276%
2026-07-31	0.7800	0.8000	0.7300	0.8000	-9.091%	37	30,967	-43.750%
2026-07-30	0.9000	0.9000	0.8700	0.8800	-3.297%	19	30,930	-48.864%
2026-07-29	1.0900	1.0900	0.9100	0.9100	-18.018%	23	30,925	-50.549%
2026-07-28	1.1100	1.1100	1.1100	1.1100	+6.731%	6	30,902	-59.459%
2026-07-27	1.0400	1.0400	1.0400	1.0400	0.000%	1	30,898	-56.731%
2026-07-24	1.0400	1.0400	1.0400	1.0400	-0.952%	1	30,898	-56.731%
2026-07-23	1.0100	1.0500	1.0100	1.0500	+0.962%	19	30,899	-57.143%
2026-07-22	1.0400	1.0400	1.0400	1.0400	-1.887%	2	30,911	-56.731%
2026-07-21	1.0000	1.0600	0.9700	1.0600	-5.357%	16	30,923	-57.547%
2026-07-20	1.1500	1.1500	1.1200	1.1200	-4.274%	6	30,919	-59.821%
2026-07-17	1.2100	1.2100	1.1700	1.1700	+12.500%	15	30,920	-61.538%
2026-07-16	1.0400	1.0400	1.0400	1.0400	-6.306%	1	30,919	-56.731%
2026-07-15	1.1500	1.1500	1.1100	1.1100	-6.723%	9	30,919	-59.459%
2026-07-14	1.1900	1.1900	1.1900	1.1900	+3.478%	1	30,920	-62.185%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-8.000%	4	30,920	-60.870%
2026-07-10	1.2000	1.2500	1.2000	1.2500	+4.167%	6	30,917	-64.000%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-1.639%	4	30,917	-62.500%
2026-07-08	1.8300	1.8300	1.2100	1.2200	-4.688%	21	30,913	-63.115%
2026-07-07	1.3000	1.3200	1.2800	1.2800	-9.859%	14	30,976	-64.844%
2026-07-06	1.4200	1.4200	1.4200	1.4200	-6.579%	11	30,967	-68.310%
2026-07-02	1.5100	1.5200	1.5100	1.5200	-5.000%	210	30,992	-70.395%
2026-07-01	1.6000	1.6000	1.6000	1.6000	-24.528%	1	30,992	-71.875%
2026-06-25	2.3500	2.3500	2.1200	2.1200	-5.357%	11	30,991	-78.774%
2026-06-24	2.2000	2.2400	2.2000	2.2400	+23.757%	18	30,999	-79.911%
2026-06-23	1.8000	1.8100	1.8000	1.8100	+1.117%	40	31,005	-75.138%
2026-06-22	1.8700	1.8700	1.7700	1.7900	-14.762%	121	30,965	-74.860%
2026-06-18	2.2600	2.2600	2.1000	2.1000	+3.960%	63	30,986	-78.571%
2026-06-17	1.9100	2.0200	1.9100	2.0200	+0.498%	5	30,986	-77.723%
2026-06-16	2.0300	2.0300	2.0100	2.0100	+9.239%	2	30,986	-77.612%
2026-06-15	1.9000	1.9000	1.8400	1.8400	-0.541%	6	30,981	-75.543%
2026-06-12	1.8500	1.8500	1.8500	1.8500	-7.035%	5	30,981	-75.676%
2026-06-11	1.9900	1.9900	1.9900	1.9900	+21.341%	5	30,981	-77.387%
2026-06-05	1.6400	1.6400	1.6400	1.6400	-9.890%	30	30,976	-72.561%
2026-06-04	1.8100	1.8600	1.8000	1.8200	+2.247%	76	31,006	-75.275%
2026-06-03	1.8000	1.8200	1.7700	1.7800	-3.784%	410	30,993	-74.719%
2026-06-01	1.7500	1.8500	1.7500	1.8500	+2.210%	80	30,966	-75.676%
2026-05-29	1.9100	1.9300	1.8100	1.8100	-0.549%	76	30,949	-75.138%
2026-05-27	1.8200	1.8200	1.8200	1.8200	-0.546%	35	30,945	-75.275%
2026-05-26	1.8300	1.8300	1.8300	1.8300	+9.581%	2	30,910	-75.410%
2026-05-22	1.6700	1.6700	1.6700	1.6700	+1.212%	40	30,912	-73.054%
2026-05-20	1.4600	1.6800	1.4600	1.6500	+17.857%	116	30,952	-72.727%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-4.110%	1	31,059	-67.857%
2026-05-18	1.4900	1.4900	1.4200	1.4600	+0.690%	28	31,059	-69.178%
2026-05-15	1.4500	1.4700	1.4200	1.4500	-15.205%	41	31,059	-68.966%
2026-05-14	1.7100	1.7100	1.7100	1.7100	+3.636%	2	31,038	-73.684%
2026-05-13	1.6500	1.6500	1.6400	1.6500	-1.198%	12	19,168	-72.727%
2026-05-12	1.6400	1.6700	1.6100	1.6700	-16.080%	13,950	19,168	-73.054%
2026-05-08	2.0700	2.0800	1.9900	1.9900	+2.577%	295	19,168	-77.387%
2026-05-07	2.1600	2.1600	1.9400	1.9400	-8.491%	322	19,084	-76.804%
2026-05-06	2.1200	2.1200	2.1200	2.1200	+9.845%	110	18,782	-78.774%
2026-05-05	1.8700	1.9300	1.8700	1.9300	+7.821%	97	18,727	-76.684%
2026-05-04	1.9500	1.9500	1.7900	1.7900	-10.050%	233	18,709	-74.860%
2026-05-01	2.0200	2.0500	1.9900	1.9900	+2.577%	48	18,659	-77.387%
2026-04-30	1.9800	1.9900	1.9400	1.9400	-1.523%	3,136	18,659	-76.804%
2026-04-29	1.9700	2.0100	1.9400	1.9700	-8.796%	5,945	17,411	-77.157%
2026-04-28	2.0700	2.1600	2.0300	2.1600	-0.461%	395	12,700	-79.167%
2026-04-27	2.2000	2.2000	2.1700	2.1700	-11.789%	1,360	12,457	-79.263%
2026-04-23	2.4600	2.4600	2.4600	2.4600	-0.806%	3	11,311	-81.707%
2026-04-22	2.4700	2.4800	2.4700	2.4800	+3.333%	22	11,308	-81.855%
2026-04-21	2.4500	2.4500	2.4000	2.4000	-2.439%	10,010	1,393	-81.250%
2026-04-20	2.4600	2.4600	2.4600	2.4600	+8.850%	1	1,393	-81.707%
2026-04-16	2.3800	2.3800	2.2200	2.2600	0.000%	1,392	1,392	-80.088%