Dark

TLT20270521C100
TLT May 21 2027 100.00 Call (TLT270521C00100000)
option OPRA

EOD

Sep 25, 2026

0.1700-10.526%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1700	0.1700	0.1700	0.1700	-10.526%	5	73,444	0.000%
2026-09-24	0.1900	0.1900	0.1900	0.1900	+5.556%	1,117	73,441	-10.526%
2026-09-23	0.1900	0.1900	0.1800	0.1800	-10.000%	525	74,561	-5.556%
2026-09-22	0.2100	0.2100	0.2000	0.2000	+11.111%	801	74,338	-15.000%
2026-09-18	0.2000	0.2000	0.1800	0.1800	-21.739%	36	73,943	-5.556%
2026-09-15	0.2300	0.2300	0.2300	0.2300	+15.000%	4	73,977	-26.087%
2026-09-11	0.2300	0.2300	0.2000	0.2000	-4.762%	235	73,977	-15.000%
2026-09-10	0.2300	0.2400	0.2100	0.2100	-19.231%	226	73,930	-19.048%
2026-09-09	0.2800	0.2800	0.2600	0.2600	-13.333%	21	73,818	-34.615%
2026-09-08	0.3000	0.3000	0.3000	0.3000	+3.448%	53	73,827	-43.333%
2026-09-04	0.2900	0.2900	0.2900	0.2900	0.000%	1	73,801	-41.379%
2026-09-03	0.3100	0.3100	0.2900	0.2900	+7.407%	582	73,801	-41.379%
2026-09-02	0.3000	0.3000	0.2700	0.2700	-12.903%	101	73,918	-37.037%
2026-09-01	0.3100	0.3100	0.3100	0.3100	+6.897%	3	73,817	-45.161%
2026-08-31	0.2700	0.3000	0.2700	0.2900	-17.143%	301	73,820	-41.379%
2026-08-27	0.3400	0.3500	0.3400	0.3500	-7.895%	453	73,526	-51.429%
2026-08-26	0.3800	0.3800	0.3700	0.3800	+5.556%	4	73,979	-55.263%
2026-08-25	0.3300	0.3600	0.3300	0.3600	+24.138%	17	73,977	-52.778%
2026-08-24	0.2900	0.2900	0.2900	0.2900	+11.538%	1	73,978	-41.379%
2026-08-20	0.2700	0.2700	0.2300	0.2600	0.000%	604	73,979	-34.615%
2026-08-19	0.2600	0.2600	0.2600	0.2600	+13.043%	103	73,468	-34.615%
2026-08-18	0.2400	0.2400	0.2300	0.2300	+4.545%	100	73,471	-26.087%
2026-08-17	0.2100	0.2200	0.2000	0.2200	-4.348%	252	73,419	-22.727%
2026-08-14	0.2700	0.2700	0.2300	0.2300	-14.815%	2	73,532	-26.087%
2026-08-13	0.2800	0.2800	0.2500	0.2700	0.000%	56	73,531	-37.037%
2026-08-10	0.2700	0.2700	0.2700	0.2700	-10.000%	4	73,505	-37.037%
2026-08-07	0.3000	0.3000	0.3000	0.3000	0.000%	16	73,502	-43.333%
2026-08-05	0.3400	0.3400	0.3000	0.3000	-3.226%	1,001	73,502	-43.333%
2026-08-04	0.3100	0.3100	0.3100	0.3100	+10.714%	5	72,654	-45.161%
2026-08-03	0.2900	0.3000	0.2800	0.2800	+3.704%	11	72,654	-39.286%
2026-07-31	0.2700	0.2800	0.2700	0.2700	-12.903%	8	72,654	-37.037%
2026-07-30	0.3300	0.3300	0.3000	0.3100	-3.125%	56	72,652	-45.161%
2026-07-29	0.4200	0.4200	0.3200	0.3200	-27.273%	523	72,767	-46.875%
2026-07-27	0.4400	0.4400	0.4400	0.4400	-4.348%	4	72,998	-61.364%
2026-07-24	0.4600	0.4600	0.4600	0.4600	+4.545%	1	72,998	-63.043%
2026-07-23	0.4200	0.4400	0.4100	0.4400	+2.326%	54	72,999	-61.364%
2026-07-22	0.4300	0.4300	0.4300	0.4300	+13.158%	200	72,946	-60.465%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-5.000%	5	72,746	-55.263%
2026-07-20	0.4200	0.4200	0.4000	0.4000	-6.977%	50	72,749	-57.500%
2026-07-17	0.4600	0.4600	0.4300	0.4300	+7.500%	5	72,699	-60.465%
2026-07-16	0.3800	0.4000	0.3800	0.4000	-6.977%	124	72,694	-57.500%
2026-07-15	0.4300	0.4400	0.4200	0.4300	-2.273%	302	72,575	-60.465%
2026-07-14	0.4400	0.4700	0.4400	0.4400	0.000%	431	72,275	-61.364%
2026-07-13	0.4300	0.4400	0.4300	0.4400	-4.348%	7	71,938	-61.364%
2026-07-10	0.4400	0.4600	0.4400	0.4600	+4.545%	5	71,933	-63.043%
2026-07-09	0.4500	0.4700	0.4400	0.4400	-2.222%	15	71,929	-61.364%
2026-07-08	0.4800	0.4800	0.4400	0.4500	-8.163%	25	71,934	-62.222%
2026-07-07	0.5000	0.5100	0.4900	0.4900	0.000%	150	71,915	-65.306%
2026-07-06	0.4900	0.4900	0.4900	0.4900	-2.000%	21	71,896	-65.306%
2026-07-02	0.4800	0.5400	0.4800	0.5000	-10.714%	23,069	51,090	-66.000%
2026-07-01	0.5600	0.5600	0.5600	0.5600	-5.085%	110	51,090	-69.643%
2026-06-30	0.5900	0.5900	0.5900	0.5900	-3.279%	25	51,026	-71.186%
2026-06-29	0.6300	0.6300	0.6100	0.6100	-3.175%	21	51,051	-72.131%
2026-06-26	0.6300	0.6300	0.6300	0.6300	-5.970%	1	51,071	-73.016%
2026-06-25	0.6800	0.6800	0.6700	0.6700	+1.515%	60	51,071	-74.627%
2026-06-24	0.6400	0.6900	0.6300	0.6600	+8.197%	12,410	51,160	-74.242%
2026-06-23	0.6200	0.6200	0.6100	0.6100	+7.018%	10	50,995	-72.131%
2026-06-22	0.5800	0.5800	0.5200	0.5700	-9.524%	293	50,995	-70.175%
2026-06-18	0.6500	0.6500	0.6300	0.6300	+5.000%	31	50,684	-73.016%
2026-06-17	0.6400	0.6400	0.6000	0.6000	-7.692%	12	50,684	-71.667%
2026-06-16	0.6300	0.6700	0.6300	0.6500	+4.839%	42	50,684	-73.846%
2026-06-15	0.5900	0.6200	0.5900	0.6200	+1.639%	9	50,713	-72.581%
2026-06-12	0.6100	0.6100	0.6100	0.6100	-7.576%	1	50,713	-72.131%
2026-06-11	0.6400	0.6600	0.6400	0.6600	+11.864%	26	50,713	-74.242%
2026-06-10	0.5800	0.6500	0.5800	0.5900	-7.813%	87	50,738	-71.186%
2026-06-09	0.5800	0.6400	0.5700	0.6400	+18.519%	117	50,750	-73.438%
2026-06-08	0.5300	0.5400	0.5300	0.5400	-8.475%	20	50,669	-68.519%
2026-06-05	0.5500	0.5900	0.5500	0.5900	-1.667%	50	50,685	-71.186%
2026-06-04	0.6100	0.6100	0.6000	0.6000	-3.226%	195	50,664	-71.667%
2026-06-03	0.6100	0.6200	0.6100	0.6200	-4.615%	11	50,743	-72.581%
2026-06-02	0.6900	0.6900	0.6300	0.6500	+4.839%	51	50,741	-73.846%
2026-06-01	0.5900	0.6200	0.5900	0.6200	-1.587%	20	50,758	-72.581%
2026-05-29	0.6800	0.6800	0.6300	0.6300	-1.563%	106	50,738	-73.016%
2026-05-27	0.6300	0.6500	0.6300	0.6400	-1.538%	363	50,632	-73.438%
2026-05-26	0.6700	0.6800	0.6500	0.6500	-2.985%	80	50,325	-73.846%
2026-05-22	0.5800	0.6700	0.5800	0.6700	+15.517%	50,227	50,305	-74.627%
2026-05-20	0.6000	0.6000	0.5800	0.5800	+13.725%	6	118	-70.690%
2026-05-19	0.5300	0.5300	0.5100	0.5100	-17.742%	30	0	-66.667%
2026-05-18	0.5300	0.6200	0.5300	0.6200	+16.981%	75	0	-72.581%
2026-05-15	0.5100	0.5300	0.5100	0.5300	0.000%	16	0	-67.925%