Dark

TLT20270416C92
TLT Apr 16 2027 92.00 Call (TLT270416C00092000)
option OPRA

EOD

Sep 21, 2026

0.4100+7.895%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4100	0.4100	0.4100	0.4100	+7.895%	1	13,086	0.000%
2026-09-18	0.3700	0.3800	0.3700	0.3800	-5.000%	14	13,087	+7.895%
2026-09-17	0.4000	0.4200	0.4000	0.4000	-6.977%	10	13,077	+2.500%
2026-09-16	0.4300	0.4300	0.4300	0.4300	-4.444%	10	13,072	-4.651%
2026-09-15	0.4100	0.4500	0.4100	0.4500	+21.622%	6	13,072	-8.889%
2026-09-11	0.3800	0.3800	0.3700	0.3700	-9.756%	2	13,077	+10.811%
2026-09-10	0.4400	0.4400	0.4100	0.4100	-18.000%	65	13,087	0.000%
2026-09-09	0.5200	0.5200	0.5000	0.5000	-13.793%	12	13,097	-18.000%
2026-09-03	0.5800	0.5800	0.5800	0.5800	0.000%	1	13,096	-29.310%
2026-09-02	0.5800	0.5800	0.5800	0.5800	0.000%	1	13,097	-29.310%
2026-09-01	0.5800	0.5800	0.5800	0.5800	0.000%	1	13,096	-29.310%
2026-08-31	0.5800	0.5800	0.5800	0.5800	-24.675%	1	13,096	-29.310%
2026-08-28	0.7300	0.7700	0.7300	0.7700	0.000%	101	13,096	-46.753%
2026-08-27	0.7700	0.7700	0.7700	0.7700	0.000%	1	13,174	-46.753%
2026-08-26	0.7700	0.7700	0.7700	0.7700	+10.000%	1	13,174	-46.753%
2026-08-25	0.7000	0.7000	0.7000	0.7000	+9.375%	1	13,175	-41.429%
2026-08-24	0.6300	0.6400	0.6300	0.6400	+20.755%	2	13,175	-35.938%
2026-08-21	0.5300	0.5300	0.5300	0.5300	-3.636%	1	13,175	-22.642%
2026-08-20	0.5600	0.5600	0.5500	0.5500	+1.852%	3	13,174	-25.455%
2026-08-19	0.5800	0.5800	0.5400	0.5400	+20.000%	2	13,176	-24.074%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-11.765%	1	13,175	-8.889%
2026-08-14	0.5000	0.5100	0.5000	0.5100	-5.556%	13	13,176	-19.608%
2026-08-12	0.5400	0.5400	0.5400	0.5400	+1.887%	10	13,174	-24.074%
2026-08-10	0.5600	0.5600	0.5300	0.5300	-10.169%	4	13,164	-22.642%
2026-08-07	0.5900	0.5900	0.5900	0.5900	-6.349%	1	13,167	-30.508%
2026-08-06	0.6100	0.6300	0.6100	0.6300	-8.696%	31	13,167	-34.921%
2026-08-05	0.6900	0.6900	0.6900	0.6900	+11.290%	1	13,162	-40.580%
2026-08-04	0.6200	0.6200	0.6200	0.6200	-1.587%	1	13,191	-33.871%
2026-08-03	0.5800	0.6300	0.5800	0.6300	+12.500%	61	13,190	-34.921%
2026-07-31	0.6000	0.6000	0.5600	0.5600	-15.152%	4	13,205	-26.786%
2026-07-30	0.6400	0.6800	0.6400	0.6600	-19.512%	3	13,207	-37.879%
2026-07-29	0.8200	0.8200	0.8200	0.8200	+6.494%	2	13,207	-50.000%
2026-07-27	0.7700	0.7700	0.7700	0.7700	-2.532%	1	13,205	-46.753%
2026-07-24	0.7900	0.7900	0.7900	0.7900	-1.250%	1	13,205	-48.101%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+5.263%	1	13,206	-48.750%
2026-07-22	0.7500	0.7600	0.7500	0.7600	-5.000%	51	13,205	-46.053%
2026-07-21	0.8000	0.8000	0.8000	0.8000	+2.564%	1	13,256	-48.750%
2026-07-20	0.7800	0.7800	0.7800	0.7800	-8.235%	1	13,255	-47.436%
2026-07-17	0.8500	0.8500	0.8500	0.8500	+11.842%	1	13,256	-51.765%
2026-07-16	0.7600	0.7600	0.7600	0.7600	-7.317%	1	13,255	-46.053%
2026-07-15	0.8500	0.8500	0.8000	0.8200	+1.235%	152	13,349	-50.000%
2026-07-14	0.8100	0.8100	0.8100	0.8100	-2.410%	1	13,307	-49.383%
2026-07-13	0.8300	0.8300	0.8300	0.8300	-8.791%	1	13,306	-50.602%
2026-07-10	0.9100	0.9100	0.9100	0.9100	+4.598%	1	13,307	-54.945%
2026-07-09	0.9000	0.9000	0.8700	0.8700	+1.163%	50	13,329	-52.874%
2026-07-08	0.9100	0.9100	0.8600	0.8600	-9.474%	5	13,306	-52.326%
2026-07-07	1.0100	1.0100	0.9500	0.9500	-9.524%	5	13,306	-56.842%
2026-07-06	1.0400	1.0500	1.0200	1.0500	-6.250%	3	13,303	-60.952%
2026-07-02	1.0600	1.1200	1.0500	1.1200	-1.754%	3	13,301	-63.393%
2026-07-01	1.1500	1.1500	1.1400	1.1400	-15.556%	2	13,301	-64.035%
2026-06-30	1.4000	1.4000	1.3500	1.3500	-6.897%	6	13,301	-69.630%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-2.685%	1	13,300	-71.724%
2026-06-26	1.4200	1.4900	1.4100	1.4900	-10.778%	4	13,301	-72.483%
2026-06-25	1.6700	1.6700	1.6700	1.6700	+4.375%	2	13,300	-75.449%
2026-06-24	1.5300	1.6200	1.5300	1.6000	+22.137%	38	13,301	-74.375%
2026-06-23	1.3400	1.3600	1.3100	1.3100	+3.968%	5	13,319	-68.702%
2026-06-22	1.3400	1.3400	1.2600	1.2600	-14.286%	5	13,322	-67.460%
2026-06-18	1.6600	1.6700	1.4700	1.4700	0.000%	4	13,173	-72.109%
2026-06-17	1.3800	1.4700	1.3800	1.4700	-0.676%	152	13,173	-72.109%
2026-06-16	1.3700	1.4800	1.3700	1.4800	+12.121%	9	13,173	-72.297%
2026-06-15	1.3200	1.3200	1.3200	1.3200	+0.763%	1	13,177	-68.939%
2026-06-10	1.3100	1.3100	1.3100	1.3100	+5.645%	1	13,177	-68.702%
2026-06-09	1.2400	1.2400	1.2400	1.2400	+3.333%	1	13,177	-66.935%
2026-06-08	1.2400	1.2400	1.2000	1.2000	-4.000%	5	13,177	-65.833%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-6.716%	1	13,176	-67.200%
2026-06-04	1.3800	1.3800	1.3200	1.3400	+1.515%	73	13,175	-69.403%
2026-06-03	1.3200	1.3200	1.3200	1.3200	-2.941%	2	13,178	-68.939%
2026-06-01	1.3000	1.3600	1.3000	1.3600	+0.741%	14	13,178	-69.853%
2026-05-29	1.3500	1.3500	1.3500	1.3500	-4.255%	1	13,179	-69.630%
2026-05-28	1.3600	1.4100	1.3500	1.4100	+2.174%	5	13,179	-70.922%
2026-05-27	1.3800	1.3800	1.3800	1.3800	-1.429%	1	13,182	-70.290%
2026-05-26	1.4000	1.4000	1.3700	1.4000	+10.236%	15	13,182	-70.714%
2026-05-21	1.1600	1.2700	1.1600	1.2700	0.000%	5	13,173	-67.717%
2026-05-20	1.2600	1.2700	1.2600	1.2700	+11.404%	6	13,173	-67.717%
2026-05-18	1.1400	1.1400	1.1400	1.1400	+7.547%	7	13,173	-64.035%
2026-05-15	1.0600	1.0600	1.0600	1.0600	-11.667%	1	13,173	-61.321%
2026-05-13	1.2100	1.2100	1.2000	1.2000	+2.564%	34	13,173	-65.833%
2026-05-12	1.2300	1.2300	1.1700	1.1700	-11.364%	5	13,173	-64.957%
2026-05-11	1.3900	1.3900	1.3200	1.3200	-7.042%	6	13,173	-68.939%
2026-05-07	1.5300	1.5300	1.4200	1.4200	-10.127%	5	13,128	-71.127%
2026-05-06	1.5600	1.5800	1.5600	1.5800	+10.490%	5	13,124	-74.051%
2026-05-05	1.4000	1.4300	1.4000	1.4300	+6.716%	11	13,120	-71.329%
2026-05-04	1.3900	1.4100	1.3200	1.3400	-12.987%	12,516	13,120	-69.403%
2026-05-01	1.4000	1.5400	1.4000	1.5400	+6.944%	4	687	-73.377%
2026-04-30	1.4400	1.4400	1.4400	1.4400	-0.690%	1	687	-71.528%
2026-04-29	1.4700	1.4700	1.4200	1.4500	-8.805%	7	687	-71.724%
2026-04-28	1.5000	1.5900	1.4800	1.5900	+1.923%	19	684	-74.214%
2026-04-27	1.5700	1.5700	1.5600	1.5600	-14.286%	2	684	-73.718%
2026-04-23	1.8200	1.8200	1.8200	1.8200	+5.202%	25	683	-77.473%
2026-04-21	1.8000	1.8000	1.7200	1.7300	-5.978%	6	658	-76.301%
2026-04-20	1.7800	1.8400	1.7800	1.8400	+4.545%	70	652	-77.717%
2026-04-16	1.8300	1.8300	1.7100	1.7600	0.000%	582	582	-76.705%