Dark

TLT20270521C88
TLT May 21 2027 88.00 Call (TLT270521C00088000)
option OPRA

EOD

Sep 25, 2026

0.7000-5.405%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7000	0.7000	0.7000	0.7000	-5.405%	1	22,481	0.000%
2026-09-24	0.7400	0.7400	0.7400	0.7400	-10.843%	4	22,482	-5.405%
2026-09-23	0.8300	0.8300	0.8300	0.8300	-15.306%	1	22,480	-15.663%
2026-09-22	1.0100	1.0100	0.9800	0.9800	+11.364%	2	22,479	-28.571%
2026-09-18	0.8900	0.8900	0.8800	0.8800	-12.871%	5	22,478	-20.455%
2026-09-14	1.0100	1.0200	1.0100	1.0100	+6.316%	22	22,474	-30.693%
2026-09-11	1.0000	1.0000	0.9500	0.9500	0.000%	200	22,452	-26.316%
2026-09-10	0.9900	1.0200	0.9500	0.9500	-14.414%	102	22,610	-26.316%
2026-09-09	1.1800	1.1800	1.0700	1.1100	-9.756%	193	22,558	-36.937%
2026-09-04	1.2800	1.2800	1.2300	1.2300	+2.500%	106	22,654	-43.089%
2026-09-02	1.2400	1.2400	1.1900	1.2000	-4.000%	91	22,654	-41.667%
2026-08-31	1.2500	1.2500	1.2500	1.2500	-9.420%	2	22,563	-44.000%
2026-08-28	1.4000	1.4000	1.3800	1.3800	-9.804%	6	22,562	-49.275%
2026-08-27	1.4900	1.5300	1.4900	1.5300	-3.165%	4	22,557	-54.248%
2026-08-25	1.4200	1.5800	1.4000	1.5800	+17.910%	4	22,559	-55.696%
2026-08-24	1.3400	1.3400	1.3400	1.3400	+11.667%	200	22,559	-47.761%
2026-08-21	1.2100	1.2100	1.2000	1.2000	-2.439%	5	22,744	-41.667%
2026-08-20	1.1500	1.2300	1.1500	1.2300	-3.906%	102	22,739	-43.089%
2026-08-19	1.2800	1.3400	1.2800	1.2800	+26.733%	9	22,741	-45.313%
2026-08-17	1.0300	1.0300	1.0000	1.0100	-12.174%	21	22,732	-30.693%
2026-08-14	1.1500	1.1500	1.1500	1.1500	-9.449%	1	22,714	-39.130%
2026-08-13	1.2700	1.2700	1.2700	1.2700	-0.781%	1	22,713	-44.882%
2026-08-11	1.2800	1.2800	1.2800	1.2800	-6.569%	1	22,712	-45.313%
2026-08-07	1.4000	1.4200	1.3700	1.3700	-2.837%	17	22,711	-48.905%
2026-08-06	1.4100	1.4100	1.4100	1.4100	-7.237%	1	22,706	-50.355%
2026-08-05	1.5400	1.5400	1.5100	1.5200	+4.110%	11	22,706	-53.947%
2026-08-04	1.4300	1.4600	1.4300	1.4600	+4.286%	7	22,721	-52.055%
2026-08-03	1.3300	1.4000	1.3300	1.4000	+12.903%	10	22,715	-50.000%
2026-07-31	1.2000	1.2500	1.2000	1.2400	-8.824%	111	22,707	-43.548%
2026-07-30	1.3700	1.4100	1.3600	1.3600	-1.449%	86	22,672	-48.529%
2026-07-29	1.4400	1.4400	1.3800	1.3800	-22.472%	6	22,625	-49.275%
2026-07-28	1.7500	1.7800	1.7500	1.7800	+11.250%	96	22,625	-60.674%
2026-07-24	1.6600	1.7000	1.6000	1.6000	0.000%	7	22,708	-56.250%
2026-07-23	1.6100	1.6100	1.6000	1.6000	-4.762%	2	22,707	-56.250%
2026-07-22	1.6800	1.6800	1.6800	1.6800	+3.704%	1	22,706	-58.333%
2026-07-21	1.5700	1.6200	1.5700	1.6200	-4.142%	8	22,709	-56.790%
2026-07-20	1.7000	1.7000	1.6600	1.6900	+1.198%	28	22,704	-58.580%
2026-07-16	1.6800	1.6800	1.6700	1.6700	-5.650%	175	22,852	-58.084%
2026-07-15	1.7800	1.7800	1.7700	1.7700	-3.804%	2	22,835	-60.452%
2026-07-14	1.8400	1.8400	1.8400	1.8400	+3.371%	5	22,835	-61.957%
2026-07-13	1.8100	1.8300	1.7800	1.7800	-9.645%	156	22,835	-60.674%
2026-07-10	1.9700	1.9700	1.9700	1.9700	+4.787%	1	22,685	-64.467%
2026-07-09	1.9000	1.9000	1.8800	1.8800	-1.053%	9	22,686	-62.766%
2026-07-08	1.9300	1.9300	1.9000	1.9000	-8.213%	6	22,680	-63.158%
2026-07-07	2.1500	2.1500	2.0100	2.0700	-6.757%	153	22,688	-66.184%
2026-07-06	2.2100	2.2200	2.2100	2.2200	-5.532%	6	22,678	-68.468%
2026-07-02	2.3400	2.3500	2.3200	2.3500	-7.480%	19	22,663	-70.213%
2026-07-01	2.5400	2.5400	2.5400	2.5400	-9.286%	5	22,663	-72.441%
2026-06-30	2.9600	3.0000	2.8000	2.8000	-9.968%	123	22,658	-75.000%
2026-06-29	3.1000	3.2400	3.0900	3.1100	+0.647%	84	22,652	-77.492%
2026-06-26	3.1500	3.1500	2.9500	3.0900	-3.135%	139	22,614	-77.346%
2026-06-25	3.4100	3.4100	3.1800	3.1900	-0.932%	68	22,614	-78.056%
2026-06-24	3.2100	3.4000	3.2100	3.2200	+15.412%	74	22,615	-78.261%
2026-06-23	2.8100	2.8100	2.7900	2.7900	+4.887%	2	22,605	-74.910%
2026-06-22	2.7700	2.8200	2.6600	2.6600	-15.556%	1,617	22,605	-73.684%
2026-06-18	3.3300	3.3300	3.1500	3.1500	+8.997%	194	21,361	-77.778%
2026-06-17	2.9200	2.9400	2.8900	2.8900	-1.701%	146	21,361	-75.779%
2026-06-16	2.9500	3.0000	2.9400	2.9400	0.000%	15,258	21,361	-76.190%
2026-06-11	2.9100	2.9400	2.9100	2.9400	+13.514%	14	6,117	-76.190%
2026-06-10	2.5900	2.5900	2.5900	2.5900	+4.016%	1	6,103	-72.973%
2026-06-08	2.4900	2.4900	2.4900	2.4900	-4.598%	22	6,104	-71.888%
2026-06-05	2.4700	2.6200	2.4700	2.6100	-3.333%	28	6,082	-73.180%
2026-06-04	2.7600	2.7900	2.6700	2.7000	0.000%	576	6,070	-74.074%
2026-06-03	2.7300	2.8000	2.6800	2.7000	-4.594%	805	5,670	-74.074%
2026-06-02	2.9700	2.9700	2.7900	2.8300	+4.428%	100	5,356	-75.265%
2026-06-01	2.6100	2.7100	2.5700	2.7100	-3.214%	336	5,294	-74.170%
2026-05-29	2.7200	2.8200	2.7200	2.8000	+1.818%	83	5,291	-75.000%
2026-05-28	2.6500	2.8000	2.6200	2.7500	+3.383%	75	5,286	-74.545%
2026-05-26	2.7100	2.7200	2.6600	2.6600	+5.976%	36	5,284	-73.684%
2026-05-22	2.4500	2.5100	2.4500	2.5100	+1.619%	2	5,285	-72.112%
2026-05-21	2.2700	2.4700	2.2700	2.4700	+1.646%	6	5,287	-71.660%
2026-05-20	2.2100	2.4300	2.2100	2.4300	+16.268%	421	5,287	-71.193%
2026-05-19	2.0200	2.1000	2.0200	2.0900	-3.687%	237	4,917	-66.507%
2026-05-18	2.0900	2.2000	2.0500	2.1700	0.000%	20	4,917	-67.742%
2026-05-15	2.1200	2.1700	2.0900	2.1700	-9.959%	4,444	4,917	-67.742%
2026-05-14	2.5700	2.5700	2.4000	2.4100	0.000%	272	272	-70.954%