Dark

TLT20270617C105
TLT Jun 17 2027 105.00 Call (TLT270617C00105000)
option OPRA

EOD

Sep 24, 2026

0.1600+6.667%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1600	0.1600	0.1600	0.1600	+6.667%	1	9,610	0.000%
2026-09-23	0.1500	0.1500	0.1500	0.1500	-11.765%	6	9,610	+6.667%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-15.000%	12	9,604	-5.882%
2026-09-16	0.1800	0.2000	0.1800	0.2000	0.000%	651	9,592	-20.000%
2026-09-15	0.1900	0.2000	0.1900	0.2000	+11.111%	12	9,446	-20.000%
2026-09-14	0.1800	0.1800	0.1800	0.1800	+12.500%	2	9,456	-11.111%
2026-09-11	0.1700	0.1700	0.1600	0.1600	-5.882%	22	9,456	0.000%
2026-09-10	0.1600	0.1700	0.1600	0.1700	-22.727%	10	9,462	-5.882%
2026-09-09	0.2100	0.2200	0.2100	0.2200	-8.333%	60	9,472	-27.273%
2026-09-08	0.2400	0.2400	0.2400	0.2400	0.000%	5	9,472	-33.333%
2026-09-04	0.2500	0.2500	0.2400	0.2400	+4.348%	21	9,484	-33.333%
2026-09-03	0.2600	0.2600	0.2300	0.2300	-8.000%	13	9,484	-30.435%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-3.846%	3	9,472	-36.000%
2026-09-01	0.2300	0.2600	0.2300	0.2600	+13.043%	26	9,473	-38.462%
2026-08-31	0.2400	0.2400	0.2100	0.2300	-8.000%	26	9,464	-30.435%
2026-08-28	0.2900	0.2900	0.2500	0.2500	-3.846%	39	9,463	-36.000%
2026-08-27	0.2600	0.2600	0.2600	0.2600	-10.345%	1	9,431	-38.462%
2026-08-26	0.2700	0.3000	0.2700	0.2900	+3.571%	12	9,431	-44.828%
2026-08-25	0.2800	0.2800	0.2600	0.2800	+16.667%	69	9,424	-42.857%
2026-08-24	0.2300	0.2700	0.2300	0.2400	+26.316%	24	9,490	-33.333%
2026-08-21	0.1900	0.1900	0.1900	0.1900	-9.524%	1	9,467	-15.789%
2026-08-20	0.2300	0.2300	0.1900	0.2100	0.000%	544	9,496	-23.810%
2026-08-19	0.1900	0.2300	0.1900	0.2100	+16.667%	715	9,336	-23.810%
2026-08-18	0.1900	0.1900	0.1800	0.1800	0.000%	94	9,182	-11.111%
2026-08-17	0.1500	0.1800	0.1500	0.1800	0.000%	33	9,123	-11.111%
2026-08-14	0.1800	0.1900	0.1800	0.1800	-10.000%	4	9,110	-11.111%
2026-08-13	0.2000	0.2200	0.2000	0.2000	+5.263%	3	9,108	-20.000%
2026-08-12	0.2400	0.2400	0.1900	0.1900	-9.524%	2	9,108	-15.789%
2026-08-11	0.2100	0.2100	0.2100	0.2100	+16.667%	14	9,107	-23.810%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-21.739%	1	9,107	-11.111%
2026-08-07	0.2200	0.2300	0.2200	0.2300	-4.167%	2	9,106	-30.435%
2026-08-06	0.2300	0.2400	0.2300	0.2400	+9.091%	51	9,106	-33.333%
2026-08-04	0.2400	0.2400	0.2200	0.2200	-8.333%	2	9,156	-27.273%
2026-08-03	0.2400	0.2400	0.2400	0.2400	+9.091%	1	9,154	-33.333%
2026-07-31	0.2200	0.2200	0.2000	0.2200	-37.143%	62	9,154	-27.273%
2026-07-28	0.3500	0.3500	0.3200	0.3500	0.000%	327	9,116	-54.286%
2026-07-27	0.3400	0.3500	0.3400	0.3500	+2.941%	6	8,910	-54.286%
2026-07-24	0.3400	0.3400	0.3400	0.3400	-8.108%	1	8,909	-52.941%
2026-07-23	0.3400	0.3700	0.3300	0.3700	+15.625%	7	8,911	-56.757%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-11.111%	1	8,906	-50.000%
2026-07-21	0.3600	0.3600	0.3600	0.3600	+16.129%	1	8,906	-55.556%
2026-07-20	0.3100	0.3100	0.3100	0.3100	-8.824%	12	8,906	-48.387%
2026-07-17	0.3500	0.3500	0.3300	0.3400	+9.677%	51	8,906	-52.941%
2026-07-16	0.3300	0.3300	0.3100	0.3100	-6.061%	25	8,951	-48.387%
2026-07-15	0.3300	0.3300	0.3300	0.3300	-5.714%	200	8,934	-51.515%
2026-07-14	0.3500	0.3500	0.3400	0.3500	0.000%	25	9,134	-54.286%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-2.778%	15	9,126	-54.286%
2026-07-10	0.3400	0.3600	0.3400	0.3600	+2.857%	101	9,126	-55.556%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-12.500%	6	9,172	-54.286%
2026-07-08	0.4000	0.4000	0.4000	0.4000	+5.263%	1	9,178	-60.000%
2026-07-07	0.4000	0.4100	0.3800	0.3800	-11.628%	7	9,207	-57.895%
2026-07-06	0.4400	0.4400	0.4000	0.4300	+2.381%	224	9,207	-62.791%
2026-07-02	0.4100	0.4200	0.4000	0.4200	-6.667%	19	9,053	-61.905%
2026-06-30	0.4500	0.4500	0.4500	0.4500	0.000%	1	9,053	-64.444%
2026-06-29	0.4700	0.4700	0.4500	0.4500	+2.273%	8	9,053	-64.444%
2026-06-26	0.4200	0.4400	0.4200	0.4400	-6.383%	90	9,046	-63.636%
2026-06-25	0.4700	0.4700	0.4700	0.4700	+2.174%	32	9,046	-65.957%
2026-06-24	0.4600	0.4600	0.4600	0.4600	+15.000%	30	9,046	-65.217%
2026-06-23	0.4800	0.4800	0.4000	0.4000	0.000%	57	9,046	-60.000%
2026-06-22	0.4100	0.4400	0.4000	0.4000	-11.111%	24	9,070	-60.000%
2026-06-18	0.4600	0.5200	0.4500	0.4500	-8.163%	99	9,624	-64.444%
2026-06-17	0.4800	0.4900	0.4600	0.4900	+2.083%	1,501	9,624	-67.347%
2026-06-16	0.4900	0.5000	0.4800	0.4800	0.000%	508	9,624	-66.667%
2026-06-15	0.4500	0.4800	0.4500	0.4800	+6.667%	89	9,796	-66.667%
2026-06-12	0.4400	0.4500	0.4400	0.4500	-6.250%	92	9,796	-64.444%
2026-06-11	0.4800	0.4800	0.4600	0.4800	+6.667%	39	9,796	-66.667%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-6.250%	10	9,785	-64.444%
2026-06-09	0.4600	0.4800	0.4600	0.4800	+4.348%	2,000	10,033	-66.667%
2026-06-05	0.4400	0.4600	0.4400	0.4600	-13.208%	23	8,187	-65.217%
2026-06-04	0.5300	0.5300	0.5300	0.5300	+8.163%	18	8,192	-69.811%
2026-06-03	0.4900	0.5300	0.4900	0.4900	-5.769%	47	8,174	-67.347%
2026-06-02	0.5400	0.5400	0.5200	0.5200	0.000%	519	8,164	-69.231%
2026-06-01	0.5200	0.5200	0.5200	0.5200	+4.000%	2	7,691	-69.231%
2026-05-29	0.5000	0.5200	0.5000	0.5000	0.000%	9	7,691	-68.000%
2026-05-28	0.5200	0.5400	0.4900	0.5000	0.000%	49	7,694	-68.000%
2026-05-27	0.5100	0.5100	0.5000	0.5000	-3.846%	145	7,688	-68.000%
2026-05-26	0.5200	0.5200	0.5200	0.5200	+6.122%	4	7,597	-69.231%
2026-05-22	0.5000	0.5300	0.4900	0.4900	0.000%	34	7,593	-67.347%
2026-05-21	0.4800	0.4900	0.4700	0.4900	-3.922%	37	7,579	-67.347%
2026-05-20	0.5300	0.5300	0.5000	0.5100	+8.511%	615	7,579	-68.627%
2026-05-19	0.4800	0.4900	0.4500	0.4700	-6.000%	378	7,529	-65.957%
2026-05-18	0.5000	0.5000	0.5000	0.5000	+6.383%	10	7,529	-68.000%
2026-05-15	0.4700	0.4700	0.4700	0.4700	-2.083%	2	7,529	-65.957%
2026-05-14	0.4800	0.4800	0.4800	0.4800	+4.348%	251	7,164	-66.667%
2026-05-13	0.4300	0.4600	0.4300	0.4600	+4.545%	584	7,151	-65.217%
2026-05-12	0.4500	0.4600	0.4300	0.4400	-10.204%	5,270	7,151	-63.636%
2026-05-11	0.5100	0.5100	0.4900	0.4900	-5.769%	64	7,151	-67.347%
2026-05-08	0.5400	0.5500	0.5200	0.5200	+1.961%	105	8,299	-69.231%
2026-05-07	0.5500	0.5500	0.5100	0.5100	-7.273%	40	8,213	-68.627%
2026-05-06	0.5700	0.5700	0.5500	0.5500	+5.769%	24	8,179	-70.909%
2026-05-05	0.5300	0.5300	0.5200	0.5200	+1.961%	402	8,160	-69.231%
2026-05-04	0.5100	0.5300	0.4900	0.5100	-5.556%	40	7,775	-68.627%
2026-05-01	0.5400	0.5400	0.5300	0.5400	+3.846%	628	7,199	-70.370%
2026-04-30	0.5400	0.5400	0.5200	0.5200	-3.704%	25	7,199	-69.231%
2026-04-29	0.5400	0.5400	0.5400	0.5400	-6.897%	23	7,192	-70.370%
2026-04-27	0.5800	0.5800	0.5600	0.5800	-6.452%	13	7,169	-72.414%
2026-04-24	0.6000	0.6200	0.5900	0.6200	+5.085%	219	7,162	-74.194%
2026-04-23	0.5900	0.5900	0.5900	0.5900	-6.349%	225	6,982	-72.881%
2026-04-22	0.6500	0.6500	0.6200	0.6300	-1.563%	96	6,757	-74.603%
2026-04-21	0.6400	0.6400	0.6400	0.6400	+3.226%	20	6,656	-75.000%
2026-04-20	0.6700	0.6700	0.6200	0.6200	-4.615%	60	6,656	-74.194%
2026-04-17	0.6500	0.6500	0.6500	0.6500	+1.563%	20	6,596	-75.385%
2026-04-16	0.6400	0.6400	0.6400	0.6400	0.000%	1	6,596	-75.000%
2026-04-15	0.6600	0.6600	0.6400	0.6400	+1.587%	14	6,596	-75.000%
2026-04-14	0.6200	0.6300	0.6200	0.6300	0.000%	120	6,591	-74.603%
2026-04-13	0.6200	0.6300	0.6200	0.6300	+3.279%	8	6,471	-74.603%
2026-04-10	0.6300	0.6300	0.6100	0.6100	-7.576%	6	6,474	-73.770%
2026-04-09	0.6900	0.6900	0.6600	0.6600	-7.042%	30	6,474	-75.758%
2026-04-08	0.7100	0.7100	0.7100	0.7100	-7.792%	25	6,454	-77.465%
2026-04-02	0.7400	0.7700	0.7400	0.7700	+1.316%	101	6,379	-79.221%
2026-04-01	0.7700	0.7700	0.7600	0.7600	-8.434%	103	6,379	-78.947%
2026-03-31	0.8200	0.8300	0.8200	0.8300	+3.750%	3	6,280	-80.723%
2026-03-27	0.8000	0.8500	0.8000	0.8000	0.000%	314	6,277	-80.000%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-6.977%	300	6,278	-80.000%
2026-03-24	0.8600	0.8600	0.8600	0.8600	-4.444%	1	6,068	-81.395%
2026-03-23	0.8500	0.9000	0.8500	0.9000	0.000%	8	6,067	-82.222%
2026-03-20	0.9000	0.9400	0.8900	0.9000	+2.273%	230	6,069	-82.222%
2026-03-18	0.9800	0.9800	0.8800	0.8800	-8.333%	97	5,945	-81.818%
2026-03-17	0.9600	0.9600	0.9600	0.9600	-6.796%	8	5,851	-83.333%
2026-03-16	1.0300	1.0300	1.0300	1.0300	-2.830%	26	5,843	-84.466%
2026-03-13	1.0500	1.0600	1.0400	1.0600	-2.752%	27	5,822	-84.906%
2026-03-12	1.0000	1.0900	1.0000	1.0900	+2.830%	16	5,795	-85.321%
2026-03-11	1.0300	1.0600	1.0200	1.0600	-2.752%	74	5,795	-84.906%
2026-03-10	1.0900	1.0900	1.0900	1.0900	-9.167%	16	5,804	-85.321%
2026-03-09	1.1300	1.2000	1.1300	1.2000	+13.208%	110	5,794	-86.667%
2026-03-06	1.0500	1.0800	1.0000	1.0600	-2.752%	101	5,684	-84.906%
2026-03-05	0.9700	1.0900	0.9700	1.0900	+3.810%	5,501	5,594	-85.321%
2026-03-04	1.0600	1.0600	1.0500	1.0500	-3.670%	13	478	-84.762%
2026-03-03	1.0600	1.0900	1.0600	1.0900	-7.627%	254	466	-85.321%
2026-03-02	1.1700	1.1800	1.1100	1.1800	-10.606%	46	214	-86.441%
2026-02-27	1.2400	1.3300	1.2400	1.3200	+15.789%	48	181	-87.879%
2026-02-26	1.1500	1.1500	1.1200	1.1400	-4.202%	20	0	-85.965%
2026-02-25	1.3000	1.3000	1.1600	1.1900	-10.526%	169	0	-86.555%
2026-02-24	1.3300	1.3300	1.3300	1.3300	0.000%	5	0	-87.970%