Dark

TLT20270617C100
TLT Jun 17 2027 100.00 Call (TLT270617C00100000)
option OPRA

EOD

Sep 24, 2026

0.2200-4.348%(-0.0100)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2400	0.2400	0.2200	0.2200	-4.348%	282	35,078	0.000%
2026-09-23	0.2500	0.2500	0.2200	0.2300	-8.000%	134	35,113	-4.348%
2026-09-22	0.2500	0.2500	0.2300	0.2500	+8.696%	116	35,079	-12.000%
2026-09-21	0.2400	0.2500	0.2300	0.2300	-4.167%	9	35,041	-4.348%
2026-09-18	0.2500	0.2500	0.2300	0.2400	-4.000%	188	35,038	-8.333%
2026-09-17	0.2500	0.2600	0.2400	0.2500	-3.846%	2,188	34,879	-12.000%
2026-09-16	0.2800	0.2900	0.2500	0.2600	0.000%	259	32,959	-15.385%
2026-09-15	0.2700	0.2800	0.2600	0.2600	-3.704%	726	32,745	-15.385%
2026-09-14	0.2400	0.2700	0.2400	0.2700	+17.391%	69	32,126	-18.519%
2026-09-11	0.2500	0.2500	0.2200	0.2300	-8.000%	865	32,057	-4.348%
2026-09-10	0.2800	0.2800	0.2400	0.2500	-13.793%	1,157	31,808	-12.000%
2026-09-09	0.3300	0.3300	0.2900	0.2900	-12.121%	165	31,458	-24.138%
2026-09-08	0.3300	0.3300	0.3300	0.3300	-5.714%	6	31,297	-33.333%
2026-09-03	0.3600	0.3800	0.3400	0.3500	+2.941%	840	31,291	-37.143%
2026-09-02	0.5300	0.5300	0.3200	0.3400	0.000%	310	31,775	-35.294%
2026-09-01	0.3400	0.3600	0.3400	0.3400	0.000%	43	32,038	-35.294%
2026-08-31	0.3500	0.3500	0.3300	0.3400	-5.556%	434	32,034	-35.294%
2026-08-28	0.4000	0.4300	0.3600	0.3600	-14.286%	24	31,694	-38.889%
2026-08-27	0.4200	0.4200	0.4000	0.4200	+2.439%	257	31,673	-47.619%
2026-08-26	0.4200	0.4300	0.4100	0.4100	-2.381%	224	31,758	-46.341%
2026-08-25	0.3800	0.4300	0.3700	0.4200	+16.667%	2,020	32,289	-47.619%
2026-08-24	0.3300	0.3800	0.3300	0.3600	+12.500%	274	32,316	-38.889%
2026-08-21	0.3000	0.3200	0.3000	0.3200	0.000%	50	32,395	-31.250%
2026-08-20	0.2900	0.3200	0.2700	0.3200	+6.667%	2,573	33,668	-31.250%
2026-08-19	0.3100	0.3100	0.2900	0.3000	+11.111%	620	33,946	-26.667%
2026-08-18	0.2500	0.2700	0.2500	0.2700	+12.500%	474	34,983	-18.519%
2026-08-17	0.2500	0.2700	0.2300	0.2400	-4.000%	267	34,670	-8.333%
2026-08-14	0.2900	0.2900	0.2400	0.2500	-19.355%	5,429	34,631	-12.000%
2026-08-13	0.3100	0.3200	0.3000	0.3100	0.000%	109	37,440	-29.032%
2026-08-12	0.3400	0.3400	0.2800	0.3100	-6.061%	295	37,339	-29.032%
2026-08-11	0.3000	0.3400	0.3000	0.3300	+6.452%	300	37,048	-33.333%
2026-08-10	0.3200	0.3500	0.3000	0.3100	-6.061%	929	37,013	-29.032%
2026-08-07	0.3500	0.3600	0.3200	0.3300	0.000%	908	36,216	-33.333%
2026-08-06	0.3700	0.3700	0.3100	0.3300	-13.158%	1,544	35,417	-33.333%
2026-08-05	0.3600	0.4000	0.3600	0.3800	+11.765%	361	35,029	-42.105%
2026-08-04	0.3300	0.3900	0.3300	0.3400	+3.030%	42	34,929	-35.294%
2026-08-03	0.3400	0.3400	0.3300	0.3300	0.000%	669	34,923	-33.333%
2026-07-31	0.3500	0.3700	0.2800	0.3300	-13.158%	4,339	34,728	-33.333%
2026-07-30	0.3700	0.3800	0.3600	0.3800	+5.556%	271	35,218	-42.105%
2026-07-29	0.4700	0.4800	0.3600	0.3600	-28.000%	88	35,489	-38.889%
2026-07-28	0.5000	0.5000	0.5000	0.5000	+8.696%	505	35,477	-56.000%
2026-07-27	0.4600	0.4600	0.4600	0.4600	-2.128%	1	34,977	-52.174%
2026-07-24	0.4800	0.5200	0.4700	0.4700	-6.000%	13	34,976	-53.191%
2026-07-23	0.4500	0.5000	0.4500	0.5000	+8.696%	613	35,085	-56.000%
2026-07-22	0.4600	0.4900	0.4600	0.4600	+2.222%	1,125	34,587	-52.174%
2026-07-21	0.4500	0.4700	0.4400	0.4500	-2.174%	139	34,722	-51.111%
2026-07-20	0.4700	0.4800	0.4600	0.4600	-9.804%	125	34,660	-52.174%
2026-07-17	0.5000	0.5100	0.5000	0.5100	+8.511%	65	34,752	-56.863%
2026-07-16	0.4600	0.4800	0.4400	0.4700	+4.444%	164	34,692	-53.191%
2026-07-15	0.4700	0.5100	0.4500	0.4500	-4.255%	370	34,535	-51.111%
2026-07-14	0.5000	0.5200	0.4700	0.4700	-6.000%	589	34,215	-53.191%
2026-07-13	0.5000	0.5300	0.4700	0.5000	-7.407%	162	33,658	-56.000%
2026-07-10	0.4900	0.5400	0.4900	0.5400	+5.882%	1,109	33,609	-59.259%
2026-07-09	0.5200	0.5600	0.4900	0.5100	0.000%	587	32,510	-56.863%
2026-07-08	0.5400	0.5500	0.5100	0.5100	-10.526%	5,247	32,667	-56.863%
2026-07-07	0.5500	0.5900	0.5400	0.5700	-5.000%	696	36,465	-61.404%
2026-07-06	0.5900	0.6300	0.5700	0.6000	+1.695%	505	35,780	-63.333%
2026-07-02	0.5900	0.6000	0.5800	0.5900	0.000%	123	35,232	-62.712%
2026-07-01	0.6300	0.6300	0.5900	0.5900	-3.279%	655	35,232	-62.712%
2026-06-30	0.6700	0.6700	0.6100	0.6100	-11.594%	509	35,089	-63.934%
2026-06-29	0.7000	0.7100	0.6700	0.6900	+4.545%	132	34,619	-68.116%
2026-06-26	0.6600	0.6800	0.6500	0.6600	-7.042%	125	34,521	-66.667%
2026-06-25	0.7800	0.7800	0.7100	0.7100	-8.974%	332	34,636	-69.014%
2026-06-24	0.7100	0.7800	0.7000	0.7800	+23.810%	726	34,591	-71.795%
2026-06-23	0.6600	0.6800	0.6100	0.6300	0.000%	2,199	34,076	-65.079%
2026-06-22	0.6500	0.6600	0.6300	0.6300	-7.353%	19	35,605	-65.079%
2026-06-18	0.8000	0.8000	0.6800	0.6800	-8.108%	4,044	31,357	-67.647%
2026-06-17	0.7500	0.8000	0.6300	0.7400	-1.333%	340	31,357	-70.270%
2026-06-16	0.7000	0.7600	0.7000	0.7500	+5.634%	54	31,357	-70.667%
2026-06-15	0.7000	0.7200	0.6700	0.7100	+1.429%	5,020	20,010	-69.014%
2026-06-12	0.6700	0.7300	0.6700	0.7000	+2.941%	12,975	20,010	-68.571%
2026-06-11	0.7300	0.7300	0.6600	0.6800	-1.449%	27	20,010	-67.647%
2026-06-10	0.7000	0.7000	0.6700	0.6900	-2.817%	9	19,983	-68.116%
2026-06-09	0.6500	0.7100	0.6500	0.7100	+9.231%	108	19,974	-69.014%
2026-06-08	0.7000	0.7000	0.6200	0.6500	-4.412%	42	19,927	-66.154%
2026-06-05	0.6300	0.6800	0.6300	0.6800	-1.449%	4	19,890	-67.647%
2026-06-04	0.7500	0.7500	0.6700	0.6900	-10.390%	1,046	19,917	-68.116%
2026-06-03	0.7300	0.7700	0.7300	0.7700	+2.667%	87	20,448	-71.429%
2026-06-02	0.7500	0.7500	0.7400	0.7500	+2.740%	7	20,371	-70.667%
2026-06-01	0.7200	0.7300	0.7100	0.7300	-1.351%	279	20,368	-69.863%
2026-05-29	0.7600	0.7700	0.7300	0.7400	-1.333%	243	20,563	-70.270%
2026-05-28	0.7600	0.7600	0.7500	0.7500	+1.351%	99	20,714	-70.667%
2026-05-27	0.7600	0.7600	0.7400	0.7400	-2.632%	3	20,619	-70.270%
2026-05-26	0.7600	0.8000	0.7500	0.7600	+1.333%	472	20,616	-71.053%
2026-05-22	0.7300	0.7500	0.7000	0.7500	+7.143%	84	20,408	-70.667%
2026-05-21	0.6700	0.7400	0.6600	0.7000	0.000%	6,052	20,447	-68.571%
2026-05-20	0.6400	0.7400	0.6400	0.7000	+11.111%	168	20,447	-68.571%
2026-05-19	0.6400	0.6700	0.6100	0.6300	-7.353%	3,432	14,342	-65.079%
2026-05-18	0.6300	0.6800	0.6200	0.6800	+6.250%	345	14,342	-67.647%
2026-05-15	0.5900	0.6400	0.5900	0.6400	-1.538%	399	14,342	-65.625%
2026-05-14	0.6600	0.6600	0.6400	0.6500	+3.175%	298	14,174	-66.154%
2026-05-13	0.6200	0.6400	0.6200	0.6300	-1.563%	665	13,878	-65.079%
2026-05-12	0.6700	0.6700	0.6200	0.6400	-5.882%	5,877	13,878	-65.625%
2026-05-11	0.7200	0.7200	0.6800	0.6800	-10.526%	103	13,878	-67.647%
2026-05-08	0.7700	0.7800	0.7400	0.7600	+2.703%	323	7,373	-71.053%
2026-05-07	0.8100	0.8100	0.7200	0.7400	-8.642%	857	7,470	-70.270%
2026-05-06	0.8000	0.8200	0.8000	0.8100	+8.000%	587	6,855	-72.840%
2026-05-05	0.7500	0.7500	0.7400	0.7500	+2.740%	17	6,268	-70.667%
2026-05-04	0.7300	0.7400	0.7100	0.7300	-6.410%	615	6,254	-69.863%
2026-05-01	0.7400	0.7900	0.7400	0.7800	0.000%	123	5,585	-71.795%
2026-04-30	0.7400	0.7800	0.7400	0.7800	0.000%	14	5,585	-71.795%
2026-04-29	0.8000	0.8000	0.7600	0.7800	-8.235%	28	5,574	-71.795%
2026-04-28	0.8200	0.8500	0.8200	0.8500	+1.190%	321	5,582	-74.118%
2026-04-27	0.8500	0.8700	0.8400	0.8400	-8.696%	507	5,292	-73.810%
2026-04-24	0.9000	0.9300	0.8900	0.9200	+4.545%	232	5,524	-76.087%
2026-04-23	0.9300	0.9500	0.8800	0.8800	-7.368%	107	5,365	-75.000%
2026-04-22	0.9800	0.9800	0.9500	0.9500	-1.042%	62	5,273	-76.842%
2026-04-21	0.9700	0.9700	0.9500	0.9600	0.000%	16	5,205	-77.083%
2026-04-20	0.9800	0.9900	0.9500	0.9600	-4.000%	279	5,205	-77.083%
2026-04-17	0.9100	1.0200	0.9100	1.0000	+8.696%	247	5,010	-78.000%
2026-04-16	0.9600	0.9600	0.9100	0.9200	-4.167%	195	4,791	-76.087%
2026-04-15	1.0000	1.0000	0.9500	0.9600	-1.031%	63	4,775	-77.083%
2026-04-14	0.9000	0.9700	0.9000	0.9700	+3.191%	262	4,712	-77.320%
2026-04-13	0.9300	0.9400	0.9100	0.9400	+1.075%	8	4,650	-76.596%
2026-04-10	0.9300	0.9300	0.9000	0.9300	-4.124%	238	4,654	-76.344%
2026-04-09	0.9900	1.0100	0.9700	0.9700	-8.491%	100	4,597	-77.320%
2026-04-08	1.0900	1.1200	1.0400	1.0600	-2.752%	428	4,665	-79.245%
2026-04-07	1.1000	1.1100	1.0800	1.0900	-3.540%	630	5,054	-79.817%
2026-04-06	1.1700	1.1700	1.1100	1.1300	-5.042%	1,128	5,091	-80.531%
2026-04-02	1.1300	1.1900	1.1300	1.1900	+6.250%	220	5,681	-81.513%
2026-04-01	1.2000	1.2000	1.1100	1.1200	-9.677%	413	5,681	-80.357%
2026-03-31	1.2900	1.2900	1.2100	1.2400	-0.800%	732	5,862	-82.258%
2026-03-30	1.2700	1.3500	1.2500	1.2500	+3.306%	175	6,112	-82.400%
2026-03-27	1.1900	1.2900	1.1500	1.2100	-4.724%	929	5,984	-81.818%
2026-03-26	1.3000	1.3000	1.2300	1.2700	-4.511%	878	5,377	-82.677%
2026-03-25	1.3300	1.3700	1.3300	1.3300	+3.906%	29	5,052	-83.459%
2026-03-24	1.2400	1.3300	1.2300	1.2800	+1.587%	307	5,037	-82.813%
2026-03-23	1.3000	1.3400	1.2600	1.2600	-4.545%	770	4,751	-82.540%
2026-03-20	1.3600	1.3600	1.3000	1.3200	-7.692%	851	4,355	-83.333%
2026-03-19	1.4000	1.4700	1.4000	1.4300	+0.704%	258	3,724	-84.615%
2026-03-18	1.4300	1.4300	1.4000	1.4200	-3.401%	527	3,502	-84.507%
2026-03-17	1.4500	1.4900	1.4400	1.4700	0.000%	60	2,977	-85.034%
2026-03-16	1.5800	1.5800	1.4700	1.4700	-2.000%	82	2,937	-85.034%
2026-03-13	1.5800	1.5800	1.4600	1.5000	-2.597%	53	2,911	-85.333%
2026-03-12	1.5400	1.5400	1.5400	1.5400	-1.911%	1	2,918	-85.714%
2026-03-11	1.4800	1.5700	1.4800	1.5700	-2.484%	218	2,919	-85.987%
2026-03-10	1.6400	1.6700	1.6000	1.6100	-6.936%	235	3,061	-86.335%
2026-03-09	1.6300	1.8000	1.6300	1.7300	+4.217%	397	2,980	-87.283%
2026-03-06	1.5800	1.6800	1.5300	1.6600	+3.750%	316	2,903	-86.747%
2026-03-05	1.4800	1.6500	1.4800	1.6000	-3.614%	1,411	2,904	-86.250%
2026-03-04	1.6700	1.6800	1.5500	1.6600	-2.353%	38	1,826	-86.747%
2026-03-03	1.6200	1.7400	1.5700	1.7000	-6.077%	946	1,829	-87.059%
2026-03-02	2.0800	2.0800	1.7300	1.8100	-9.500%	104	995	-87.845%
2026-02-27	1.9400	2.0500	1.9000	2.0000	+14.286%	368	977	-89.000%
2026-02-26	1.8000	1.8000	1.7500	1.7500	0.000%	5	0	-87.429%
2026-02-25	1.8800	1.8800	1.7500	1.7500	-11.616%	517	0	-87.429%
2026-02-24	2.0000	2.0000	1.9500	1.9800	0.000%	235	0	-88.889%