Dark

TLT20270521C90
TLT May 21 2027 90.00 Call (TLT270521C00090000)
option OPRA

EOD

Sep 25, 2026

0.5100-8.929%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5100	0.5100	0.5100	0.5100	-8.929%	1	28,702	0.000%
2026-09-24	0.6000	0.6000	0.5600	0.5600	-5.085%	34	28,702	-8.929%
2026-09-23	0.5900	0.6000	0.5800	0.5900	-16.901%	134	28,683	-13.559%
2026-09-21	0.6800	0.7100	0.6800	0.7100	+10.938%	21	28,670	-28.169%
2026-09-18	0.6400	0.6400	0.6400	0.6400	-11.111%	1	28,660	-20.313%
2026-09-17	0.7200	0.7200	0.7200	0.7200	+2.857%	9	28,660	-29.167%
2026-09-16	0.7600	0.7600	0.7000	0.7000	-5.405%	15	28,661	-27.143%
2026-09-15	0.7400	0.7400	0.7400	0.7400	+2.778%	50	28,657	-31.081%
2026-09-14	0.7300	0.7500	0.7200	0.7200	+9.091%	8	28,665	-29.167%
2026-09-11	0.6900	0.6900	0.6500	0.6600	-8.333%	222	28,661	-22.727%
2026-09-10	0.7600	0.7700	0.7200	0.7200	-12.195%	215	28,638	-29.167%
2026-09-09	0.8100	0.8200	0.8000	0.8200	-9.890%	81	28,609	-37.805%
2026-09-08	0.9100	0.9100	0.9100	0.9100	-2.151%	1	28,684	-43.956%
2026-09-04	0.9100	0.9300	0.9100	0.9300	-1.064%	76	28,607	-45.161%
2026-09-03	0.9300	0.9400	0.9300	0.9400	+5.618%	12	28,607	-45.745%
2026-09-02	0.9000	0.9000	0.8900	0.8900	-4.301%	5	28,607	-42.697%
2026-09-01	0.9600	0.9900	0.9300	0.9300	+3.333%	56	28,604	-45.161%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-14.286%	10	28,604	-43.333%
2026-08-28	1.0500	1.0500	1.0500	1.0500	-8.696%	5	28,605	-51.429%
2026-08-27	1.1300	1.1500	1.1300	1.1500	+1.770%	2	28,605	-55.652%
2026-08-26	1.1300	1.1300	1.1300	1.1300	+1.802%	1	28,605	-54.867%
2026-08-25	1.0900	1.1300	1.0900	1.1100	+8.824%	14	28,617	-54.054%
2026-08-24	0.9400	1.0200	0.9400	1.0200	+15.909%	23	28,603	-50.000%
2026-08-21	0.8500	0.8800	0.8500	0.8800	-2.222%	108	28,601	-42.045%
2026-08-19	0.9100	0.9700	0.9000	0.9000	+23.288%	12	28,656	-43.333%
2026-08-17	0.7500	0.7500	0.7300	0.7300	-10.976%	61	28,655	-30.137%
2026-08-14	0.8400	0.8400	0.8200	0.8200	-9.890%	6	28,660	-37.805%
2026-08-13	0.9100	0.9100	0.9100	0.9100	+3.409%	1	28,654	-43.956%
2026-08-12	0.8800	0.8800	0.8800	0.8800	-7.368%	1	28,653	-42.045%
2026-08-11	0.9200	0.9500	0.9200	0.9500	+1.064%	4	28,654	-46.316%
2026-08-10	0.9100	0.9400	0.9100	0.9400	-5.051%	8	28,653	-45.745%
2026-08-07	0.9900	0.9900	0.9900	0.9900	-1.980%	20,000	28,654	-48.485%
2026-08-06	1.0100	1.0100	1.0100	1.0100	-9.009%	51	8,654	-49.505%
2026-08-05	1.1100	1.1100	1.1100	1.1100	+1.835%	1	8,704	-54.054%
2026-08-04	1.0300	1.0900	1.0300	1.0900	+7.921%	6	8,705	-53.211%
2026-08-03	0.9900	1.0100	0.9900	1.0100	+13.483%	4	8,704	-49.505%
2026-07-31	0.9500	0.9500	0.8900	0.8900	-11.000%	422	8,705	-42.697%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-3.846%	9	9,097	-49.000%
2026-07-29	1.0400	1.0400	1.0400	1.0400	-16.800%	10	9,096	-50.962%
2026-07-27	1.2500	1.2500	1.2500	1.2500	+10.619%	6	9,102	-59.200%
2026-07-23	1.4600	1.4600	1.0800	1.1300	-8.871%	5	9,096	-54.867%
2026-07-22	1.2500	1.2500	1.2400	1.2400	+4.202%	11	9,095	-58.871%
2026-07-21	1.1800	1.1900	1.1700	1.1900	-4.032%	25	9,100	-57.143%
2026-07-20	1.2400	1.2400	1.2400	1.2400	+1.639%	3	9,116	-58.871%
2026-07-16	1.2000	1.2200	1.2000	1.2200	-3.937%	16	9,124	-58.197%
2026-07-15	1.2900	1.2900	1.2500	1.2700	-5.224%	478	9,361	-59.843%
2026-07-13	1.3500	1.3500	1.3200	1.3400	-6.944%	7	9,215	-61.940%
2026-07-10	1.3800	1.4400	1.3800	1.4400	+2.857%	7	9,221	-64.583%
2026-07-08	1.3600	1.4000	1.3600	1.4000	-6.667%	8	9,216	-63.571%
2026-07-07	1.5300	1.5300	1.4800	1.5000	-16.201%	161	9,221	-66.000%
2026-07-02	1.7900	1.7900	1.7900	1.7900	-15.962%	1	9,230	-71.508%
2026-06-30	2.1300	2.2300	2.1300	2.1300	-6.987%	168	9,230	-76.056%
2026-06-29	2.3000	2.3700	2.2800	2.2900	-10.196%	218	9,247	-77.729%
2026-06-25	2.5400	2.5500	2.5400	2.5500	+5.372%	6	9,043	-80.000%
2026-06-24	2.4200	2.4200	2.4200	2.4200	+17.476%	5	9,038	-78.926%
2026-06-23	2.1400	2.1400	2.0600	2.0600	+2.488%	41	9,038	-75.243%
2026-06-22	2.0800	2.0800	1.9800	2.0100	-11.454%	241	8,997	-74.627%
2026-06-18	2.5000	2.5500	2.2600	2.2700	+4.608%	155	7,932	-77.533%
2026-06-17	2.1700	2.2100	2.1500	2.1700	-0.459%	1,028	7,932	-76.498%
2026-06-16	2.1700	2.1800	2.1700	2.1800	+1.395%	33	7,932	-76.606%
2026-06-15	2.1500	2.1500	2.1500	2.1500	+1.415%	1	7,927	-76.279%
2026-06-12	2.1200	2.1200	2.1100	2.1200	-4.072%	3	7,927	-75.943%
2026-06-11	2.0700	2.2100	2.0700	2.2100	+15.104%	5	7,927	-76.923%
2026-06-10	1.9900	2.0000	1.9200	1.9200	-2.041%	19	7,925	-73.438%
2026-06-08	1.9600	1.9600	1.9600	1.9600	-0.508%	1	7,927	-73.980%
2026-06-05	1.8600	1.9700	1.8600	1.9700	-2.956%	73	7,926	-74.112%
2026-06-04	2.0700	2.0900	2.0300	2.0300	-1.456%	132	7,892	-74.877%
2026-06-03	2.0600	2.0800	2.0100	2.0600	-3.738%	114	7,866	-75.243%
2026-06-02	2.1900	2.2400	2.1300	2.1400	+1.905%	189	7,803	-76.168%
2026-06-01	1.9500	2.1000	1.9400	2.1000	0.000%	394	7,708	-75.714%
2026-05-29	2.0800	2.1500	2.0800	2.1000	-0.943%	5,131	7,611	-75.714%
2026-05-28	1.9900	2.1600	1.9900	2.1200	+5.473%	127	2,645	-75.943%
2026-05-26	2.0600	2.0600	1.9900	2.0100	+5.236%	159	2,647	-74.627%
2026-05-22	1.8700	1.9300	1.8700	1.9100	+4.945%	100	2,613	-73.298%
2026-05-21	1.7800	1.8200	1.7500	1.8200	-1.087%	112	2,534	-71.978%
2026-05-20	1.6100	1.8400	1.6100	1.8400	+15.000%	12	2,534	-72.283%
2026-05-19	1.6100	1.6100	1.5000	1.6000	-4.192%	47	2,424	-68.125%
2026-05-18	1.5900	1.7200	1.5900	1.6700	+5.696%	23	2,424	-69.461%
2026-05-15	1.5800	1.5800	1.5800	1.5800	-15.054%	10	2,424	-67.722%
2026-05-14	1.8600	1.8900	1.7700	1.8600	0.000%	2,358	2,355	-72.581%