Dark

TLT20270416C95
TLT Apr 16 2027 95.00 Call (TLT270416C00095000)
option OPRA

EOD

Sep 24, 2026

0.2300-11.538%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2300	0.2300	0.2300	0.2300	-11.538%	1	1,960	0.000%
2026-09-23	0.2600	0.2600	0.2500	0.2600	0.000%	50	1,960	-11.538%
2026-09-21	0.2600	0.2600	0.2600	0.2600	+4.000%	1	1,969	-11.538%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-7.407%	6	1,968	-8.000%
2026-09-17	0.2700	0.2700	0.2700	0.2700	-12.903%	5	1,962	-14.815%
2026-09-16	0.3100	0.3100	0.3100	0.3100	+6.897%	50	1,957	-25.806%
2026-09-15	0.2900	0.2900	0.2900	0.2900	0.000%	10	1,907	-20.690%
2026-09-14	0.2900	0.2900	0.2900	0.2900	+11.538%	3	1,897	-20.690%
2026-09-11	0.2600	0.2600	0.2600	0.2600	-7.143%	5	1,895	-11.538%
2026-09-10	0.2800	0.2800	0.2700	0.2800	-20.000%	47	1,890	-17.857%
2026-09-09	0.3600	0.3700	0.3500	0.3500	-7.895%	555	1,853	-34.286%
2026-09-08	0.3800	0.3800	0.3800	0.3800	-5.000%	5	1,339	-39.474%
2026-09-03	0.4000	0.4000	0.4000	0.4000	+2.564%	3	1,336	-42.500%
2026-09-02	0.3900	0.3900	0.3900	0.3900	-4.878%	5	1,337	-41.026%
2026-09-01	0.4100	0.4100	0.4100	0.4100	+5.128%	4	1,332	-43.902%
2026-08-31	0.3900	0.3900	0.3900	0.3900	-15.217%	5	1,332	-41.026%
2026-08-28	0.4600	0.4600	0.4600	0.4600	-13.208%	250	1,327	-50.000%
2026-08-27	0.5000	0.5300	0.5000	0.5300	+3.922%	10	1,092	-56.604%
2026-08-26	0.5100	0.5100	0.5100	0.5100	0.000%	1	1,087	-54.902%
2026-08-25	0.5100	0.5100	0.5100	0.5100	+18.605%	1	1,087	-54.902%
2026-08-24	0.4100	0.4300	0.4100	0.4300	+10.256%	6	1,087	-46.512%
2026-08-21	0.3900	0.3900	0.3900	0.3900	+11.429%	1	1,083	-41.026%
2026-08-20	0.3500	0.3500	0.3500	0.3500	-7.895%	1	1,082	-34.286%
2026-08-19	0.3700	0.3800	0.3700	0.3800	+18.750%	6	1,083	-39.474%
2026-08-18	0.3000	0.3200	0.3000	0.3200	+3.226%	111	1,083	-28.125%
2026-08-17	0.3100	0.3100	0.3000	0.3100	-6.061%	390	1,113	-25.806%
2026-08-14	0.3400	0.3400	0.3300	0.3300	-15.385%	31	729	-30.303%
2026-08-13	0.3900	0.3900	0.3900	0.3900	+8.333%	350	699	-41.026%
2026-08-11	0.3600	0.3600	0.3600	0.3600	-5.263%	1	403	-36.111%
2026-08-10	0.3700	0.3800	0.3700	0.3800	-5.000%	41	404	-39.474%
2026-08-07	0.4100	0.4100	0.4000	0.4000	+5.263%	2	363	-42.500%
2026-08-06	0.3800	0.3800	0.3800	0.3800	-11.628%	1	364	-39.474%
2026-08-05	0.4300	0.4300	0.4300	0.4300	0.000%	1	364	-46.512%
2026-08-04	0.4300	0.4300	0.4300	0.4300	+2.381%	1	365	-46.512%
2026-08-03	0.4000	0.4200	0.4000	0.4200	+20.000%	2	364	-45.238%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-16.667%	1	365	-34.286%
2026-07-30	0.4500	0.4500	0.4200	0.4200	-6.667%	75	365	-45.238%
2026-07-29	0.5500	0.5500	0.4500	0.4500	-19.643%	32	297	-48.889%
2026-07-28	0.5500	0.5600	0.5500	0.5600	0.000%	23	287	-58.929%
2026-07-27	0.5700	0.5700	0.5500	0.5600	+1.818%	21	269	-58.929%
2026-07-24	0.5800	0.5800	0.5400	0.5500	+3.774%	32	252	-58.182%
2026-07-23	0.5300	0.5300	0.5300	0.5300	-5.357%	19	221	-56.604%
2026-07-22	0.5600	0.5600	0.5600	0.5600	+7.692%	1	221	-58.929%
2026-07-21	0.5200	0.5200	0.5200	0.5200	-5.455%	1	221	-55.769%
2026-07-16	0.5500	0.5500	0.5500	0.5500	+5.769%	1	221	-58.182%
2026-07-15	0.5500	0.5500	0.5200	0.5200	-10.345%	2	221	-55.769%
2026-07-14	0.5600	0.6200	0.5600	0.5800	+5.455%	26	226	-60.345%
2026-07-13	0.5900	0.5900	0.5500	0.5500	-5.172%	21	222	-58.182%
2026-07-10	0.5800	0.5800	0.5800	0.5800	+1.754%	1	203	-60.345%
2026-07-08	0.6200	0.6200	0.5700	0.5700	-10.938%	4	203	-59.649%
2026-07-07	0.6600	0.6600	0.6300	0.6400	-7.246%	14	202	-64.063%
2026-07-06	0.6900	0.6900	0.6900	0.6900	0.000%	1	198	-66.667%
2026-07-02	0.7000	0.7000	0.6800	0.6900	-2.817%	14	194	-66.667%
2026-07-01	0.7400	0.7700	0.7100	0.7100	-11.250%	6	194	-67.606%
2026-06-30	0.8600	0.8600	0.8000	0.8000	-13.043%	5	191	-71.250%
2026-06-29	0.9200	0.9200	0.9200	0.9200	+5.747%	2	186	-75.000%
2026-06-26	0.8700	0.8700	0.8700	0.8700	-7.447%	2	186	-73.563%
2026-06-25	1.1000	1.1000	0.9400	0.9400	-6.000%	3	184	-75.532%
2026-06-24	0.9700	1.0000	0.9700	1.0000	+20.482%	6	185	-77.000%
2026-06-23	0.8600	0.8600	0.8300	0.8300	+1.220%	3	182	-72.289%
2026-06-22	0.8400	0.8400	0.8000	0.8200	-9.890%	25	182	-71.951%
2026-06-18	0.9900	0.9900	0.9100	0.9100	-2.151%	2	175	-74.725%
2026-06-17	0.9300	0.9300	0.9300	0.9300	+2.198%	1	175	-75.269%
2026-06-16	0.8800	0.9100	0.8800	0.9100	+3.409%	32	175	-74.725%
2026-06-15	0.8800	0.8800	0.8800	0.8800	+2.326%	1	234	-73.864%
2026-06-12	0.8600	0.9000	0.8300	0.8600	-7.527%	133	234	-73.256%
2026-06-11	0.8200	0.9500	0.8200	0.9300	+12.048%	431	234	-75.269%
2026-06-10	0.8300	0.8300	0.8300	0.8300	-2.353%	1	161	-72.289%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+2.410%	1	163	-72.941%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-1.190%	4	163	-72.289%
2026-06-05	0.7900	0.8400	0.7900	0.8400	-3.448%	81	163	-72.619%
2026-06-03	0.8700	0.8700	0.8700	0.8700	-4.396%	8	122	-73.563%
2026-06-02	0.9100	0.9100	0.9100	0.9100	+2.247%	5	122	-74.725%
2026-06-01	0.8600	0.8900	0.8600	0.8900	-4.301%	17	122	-74.157%
2026-05-29	0.9200	0.9300	0.9200	0.9300	-1.064%	4	112	-75.269%
2026-05-28	0.9100	0.9600	0.9100	0.9400	+4.444%	4	112	-75.532%
2026-05-27	0.9400	0.9400	0.9000	0.9000	-1.099%	5	113	-74.444%
2026-05-26	0.9400	0.9400	0.9100	0.9100	+5.814%	7	115	-74.725%
2026-05-22	0.8500	0.8600	0.8400	0.8600	0.000%	3	117	-73.256%
2026-05-20	0.8500	0.8600	0.8400	0.8600	+14.667%	7	115	-73.256%
2026-05-19	0.7500	0.7500	0.7500	0.7500	+4.167%	4	104	-69.333%
2026-05-18	0.7200	0.7200	0.7200	0.7200	-13.253%	5	104	-68.056%
2026-05-14	0.8300	0.8300	0.8300	0.8300	+7.792%	1	104	-72.289%
2026-05-13	0.7700	0.7700	0.7700	0.7700	-2.532%	10	104	-70.130%
2026-05-12	0.7900	0.7900	0.7900	0.7900	-8.140%	1	104	-70.886%
2026-05-11	0.8600	0.8600	0.8600	0.8600	-12.245%	12	104	-73.256%
2026-05-08	0.9700	0.9800	0.9700	0.9800	+4.255%	2	108	-76.531%
2026-05-07	1.0000	1.0000	0.9300	0.9400	-7.843%	12	108	-75.532%
2026-05-06	1.0000	1.0200	1.0000	1.0200	+10.870%	83	98	-77.451%
2026-05-05	0.9200	0.9200	0.9200	0.9200	+5.747%	5	89	-75.000%
2026-05-04	0.8700	0.8700	0.8700	0.8700	-13.000%	5	89	-73.563%
2026-05-01	0.9100	1.0000	0.9100	1.0000	+6.383%	6	78	-77.000%
2026-04-29	0.9400	0.9400	0.9400	0.9400	-8.738%	55	78	-75.532%
2026-04-28	0.9600	1.0300	0.9600	1.0300	+1.980%	15	23	-77.670%
2026-04-27	1.0000	1.0100	0.9800	1.0100	-8.182%	12	18	-77.228%
2026-04-24	1.1000	1.1000	1.1000	1.1000	-8.333%	4	6	-79.091%
2026-04-20	1.2000	1.2000	1.2000	1.2000	+7.143%	1	2	-80.833%
2026-04-16	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	-79.464%