Dark

TLT20270617C110
TLT Jun 17 2027 110.00 Call (TLT270617C00110000)
option OPRA

EOD

Sep 24, 2026

0.13000.000%(0.0000)704

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.1300	0.1200	0.1300	0.000%	704	107,313	0.000%
2026-09-23	0.1200	0.1300	0.1200	0.1300	+8.333%	339	106,725	0.000%
2026-09-22	0.1300	0.1300	0.1200	0.1200	0.000%	260	106,629	+8.333%
2026-09-21	0.1300	0.1300	0.1200	0.1200	0.000%	40	106,621	+8.333%
2026-09-18	0.1300	0.1300	0.1200	0.1200	-14.286%	820	106,581	+8.333%
2026-09-17	0.1300	0.1400	0.1300	0.1400	0.000%	112	106,699	-7.143%
2026-09-16	0.1500	0.1500	0.1400	0.1400	-6.667%	260	106,587	-7.143%
2026-09-15	0.1500	0.1500	0.1500	0.1500	+7.143%	40	106,486	-13.333%
2026-09-14	0.1300	0.1400	0.1300	0.1400	+7.692%	57	106,446	-7.143%
2026-09-11	0.1300	0.1400	0.1200	0.1300	0.000%	270	106,402	0.000%
2026-09-10	0.1500	0.1500	0.1300	0.1300	-18.750%	245	106,395	0.000%
2026-09-09	0.1800	0.1800	0.1600	0.1600	-11.111%	131	106,170	-18.750%
2026-09-08	0.1800	0.1800	0.1800	0.1800	0.000%	69	106,139	-27.778%
2026-09-04	0.1800	0.1800	0.1700	0.1800	0.000%	511	105,943	-27.778%
2026-09-03	0.1800	0.1800	0.1700	0.1800	+12.500%	21	105,943	-27.778%
2026-09-02	0.1800	0.1800	0.1600	0.1600	-5.882%	57	105,964	-18.750%
2026-09-01	0.1500	0.1800	0.1500	0.1700	+6.250%	468	106,047	-23.529%
2026-08-31	0.1700	0.1800	0.1600	0.1600	-5.882%	91	105,806	-18.750%
2026-08-28	0.2300	0.2300	0.1700	0.1700	-10.526%	289	105,769	-23.529%
2026-08-27	0.2100	0.2200	0.1900	0.1900	0.000%	31	105,867	-31.579%
2026-08-26	0.1900	0.2300	0.1900	0.1900	-9.524%	95	105,842	-31.579%
2026-08-25	0.1600	0.2100	0.1600	0.2100	+16.667%	363	106,508	-38.095%
2026-08-24	0.1800	0.2000	0.1700	0.1800	+12.500%	143	106,795	-27.778%
2026-08-21	0.1400	0.1700	0.1400	0.1600	0.000%	3,116	106,856	-18.750%
2026-08-20	0.1500	0.1600	0.1500	0.1600	0.000%	41	103,837	-18.750%
2026-08-19	0.1600	0.1600	0.1300	0.1600	0.000%	6,213	103,848	-18.750%
2026-08-18	0.1500	0.1600	0.1200	0.1600	+14.286%	1,611	109,524	-18.750%
2026-08-17	0.1400	0.1500	0.1100	0.1400	+16.667%	102,886	108,103	-7.143%
2026-08-14	0.1300	0.1400	0.1200	0.1200	-7.692%	18	5,615	+8.333%
2026-08-13	0.1300	0.1500	0.1300	0.1300	-18.750%	25	5,605	0.000%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-5.882%	1	5,584	-18.750%
2026-08-07	0.1700	0.1700	0.1700	0.1700	+13.333%	400	5,584	-23.529%
2026-08-06	0.1800	0.1800	0.1500	0.1500	-16.667%	8	5,584	-13.333%
2026-08-04	0.1700	0.1800	0.1700	0.1800	+12.500%	2	5,577	-27.778%
2026-08-03	0.1500	0.1600	0.1500	0.1600	0.000%	202	5,577	-18.750%
2026-07-31	0.1600	0.1600	0.1500	0.1600	+6.667%	506	5,479	-18.750%
2026-07-30	0.2100	0.2100	0.1500	0.1500	-37.500%	18	5,384	-13.333%
2026-07-29	0.2400	0.2400	0.2400	0.2400	-14.286%	7	5,402	-45.833%
2026-07-28	0.2800	0.2800	0.2800	0.2800	+21.739%	1	5,395	-53.571%
2026-07-27	0.2500	0.2500	0.2300	0.2300	-14.815%	6	5,396	-43.478%
2026-07-24	0.2700	0.2700	0.2700	0.2700	0.000%	6	5,395	-51.852%
2026-07-22	0.2700	0.2700	0.2700	0.2700	+22.727%	1	5,389	-51.852%
2026-07-21	0.2400	0.2400	0.2200	0.2200	-12.000%	21	5,390	-40.909%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-7.407%	4	5,369	-48.000%
2026-07-16	0.2700	0.2700	0.2700	0.2700	+8.000%	50	5,365	-51.852%
2026-07-15	0.2400	0.2500	0.2400	0.2500	+4.167%	86	5,315	-48.000%
2026-07-13	0.2500	0.2500	0.2400	0.2400	-14.286%	26	5,303	-45.833%
2026-07-10	0.2800	0.2800	0.2800	0.2800	0.000%	1	5,289	-53.571%
2026-07-09	0.3000	0.3000	0.2800	0.2800	+3.704%	6	5,288	-53.571%
2026-07-08	0.3000	0.3100	0.2700	0.2700	-15.625%	240	5,298	-51.852%
2026-07-07	0.3000	0.3200	0.3000	0.3200	0.000%	7	5,133	-59.375%
2026-07-06	0.3200	0.3200	0.3100	0.3200	0.000%	26	5,133	-59.375%
2026-07-02	0.3100	0.3300	0.3100	0.3200	-5.882%	115	5,122	-59.375%
2026-06-29	0.3400	0.3400	0.3400	0.3400	-10.526%	2,501	5,122	-61.765%
2026-06-24	0.3600	0.3800	0.3200	0.3800	+18.750%	121	5,580	-65.789%
2026-06-23	0.3400	0.3400	0.3200	0.3200	-3.030%	92	5,681	-59.375%
2026-06-22	0.2900	0.3300	0.2900	0.3300	0.000%	284	5,685	-60.606%
2026-06-18	0.3300	0.3500	0.3300	0.3300	-5.714%	41	5,549	-60.606%
2026-06-17	0.3400	0.4200	0.2500	0.3500	-7.895%	131	5,549	-62.857%
2026-06-16	0.3500	0.3900	0.3300	0.3800	+11.765%	2,548	5,549	-65.789%
2026-06-15	0.3300	0.3600	0.3300	0.3400	+6.250%	71	3,554	-61.765%
2026-06-12	0.3500	0.3500	0.3200	0.3200	-3.030%	454	3,554	-59.375%
2026-06-11	0.3400	0.3400	0.3300	0.3300	0.000%	101	3,554	-60.606%
2026-06-10	0.3600	0.3600	0.3300	0.3300	-8.333%	45	3,593	-60.606%
2026-06-09	0.3800	0.3800	0.3600	0.3600	+2.857%	8	3,568	-63.889%
2026-06-08	0.3500	0.3500	0.3500	0.3500	+2.941%	10	3,560	-62.857%
2026-06-05	0.3300	0.3400	0.3300	0.3400	-2.857%	43	3,550	-61.765%
2026-06-04	0.3800	0.3800	0.3500	0.3500	-7.895%	160	3,543	-62.857%
2026-06-02	0.4000	0.4000	0.3800	0.3800	0.000%	84	3,383	-65.789%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-7.317%	50	3,307	-65.789%
2026-05-28	0.4100	0.4100	0.4100	0.4100	+2.500%	4	3,257	-68.293%
2026-05-22	0.3800	0.4000	0.3500	0.4000	0.000%	113	3,253	-67.500%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+5.263%	10	3,220	-67.500%
2026-05-18	0.3900	0.4000	0.3800	0.3800	-2.564%	422	3,220	-65.789%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+8.333%	700	3,220	-66.667%
2026-05-14	0.3800	0.3800	0.3600	0.3600	-7.692%	56	2,106	-63.889%
2026-05-12	0.3800	0.3900	0.3700	0.3900	+2.632%	101	2,058	-66.667%
2026-05-11	0.3800	0.3800	0.3800	0.3800	-5.000%	31	2,058	-65.789%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-2.439%	2	1,944	-67.500%
2026-05-05	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,946	-68.293%
2026-05-04	0.4200	0.4200	0.4000	0.4200	+2.439%	196	1,946	-69.048%
2026-04-29	0.4100	0.4100	0.4100	0.4100	-8.889%	14	1,750	-68.293%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-4.255%	7	1,750	-71.111%
2026-04-24	0.4800	0.4800	0.4700	0.4700	+4.444%	10	1,743	-72.340%
2026-04-23	0.4600	0.4600	0.4500	0.4500	-8.163%	17	1,733	-71.111%
2026-04-22	0.4900	0.4900	0.4900	0.4900	0.000%	8	1,716	-73.469%
2026-04-21	0.4800	0.4900	0.4800	0.4900	+4.255%	12	1,696	-73.469%
2026-04-20	0.5100	0.5100	0.4700	0.4700	-2.083%	107	1,696	-72.340%
2026-04-17	0.4800	0.4800	0.4800	0.4800	+6.667%	20	1,591	-72.917%
2026-04-16	0.4700	0.4900	0.4500	0.4500	-6.250%	40	1,571	-71.111%
2026-04-15	0.4700	0.4800	0.4600	0.4800	+2.128%	30	1,591	-72.917%
2026-04-14	0.4700	0.4700	0.4700	0.4700	0.000%	32	1,561	-72.340%
2026-04-10	0.4700	0.4700	0.4700	0.4700	-2.083%	6	1,529	-72.340%
2026-04-09	0.5200	0.5200	0.4800	0.4800	-11.111%	70	1,523	-72.917%
2026-04-08	0.5500	0.5500	0.5300	0.5400	-3.571%	280	1,453	-75.926%
2026-04-07	0.5500	0.5600	0.5300	0.5600	0.000%	74	1,208	-76.786%
2026-04-06	0.6000	0.6000	0.5500	0.5600	-1.754%	41	1,134	-76.786%
2026-04-02	0.5700	0.5700	0.5700	0.5700	+3.636%	40	1,059	-77.193%
2026-04-01	0.6000	0.6000	0.5500	0.5500	-8.333%	100	1,059	-76.364%
2026-03-31	0.6200	0.6200	0.6000	0.6000	-9.091%	120	959	-78.333%
2026-03-30	0.6300	0.6700	0.6300	0.6600	+10.000%	160	889	-80.303%
2026-03-27	0.6000	0.6200	0.6000	0.6000	-6.250%	112	746	-78.333%
2026-03-26	0.6200	0.6400	0.6200	0.6400	-1.538%	27	634	-79.688%
2026-03-25	0.6900	0.6900	0.6500	0.6500	+6.557%	37	609	-80.000%
2026-03-24	0.6500	0.6500	0.6100	0.6100	-8.955%	27	579	-78.689%
2026-03-23	0.6700	0.6700	0.6700	0.6700	+1.515%	3	559	-80.597%
2026-03-20	0.6900	0.6900	0.6600	0.6600	-10.811%	10	556	-80.303%
2026-03-19	0.7300	0.7400	0.7300	0.7400	+5.714%	11	560	-82.432%
2026-03-18	0.7000	0.7000	0.7000	0.7000	+4.478%	20	549	-81.429%
2026-03-17	0.7600	0.7600	0.6700	0.6700	-11.842%	16	529	-80.597%
2026-03-16	0.8300	0.8300	0.7600	0.7600	+1.333%	34	519	-82.895%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-5.063%	23	485	-82.667%
2026-03-12	0.7700	0.7900	0.7700	0.7900	0.000%	2	508	-83.544%
2026-03-11	0.7100	0.7900	0.7100	0.7900	+5.333%	131	507	-83.544%
2026-03-10	0.7600	0.7600	0.7400	0.7500	-10.714%	95	378	-82.667%
2026-03-09	0.7800	0.8400	0.7500	0.8400	+12.000%	82	312	-84.524%
2026-03-04	0.7500	0.7500	0.7500	0.7500	-1.316%	40	230	-82.667%
2026-03-03	0.7500	0.7600	0.7500	0.7600	-2.564%	40	190	-82.895%
2026-03-02	0.9200	0.9200	0.7800	0.7800	-16.129%	52	150	-83.333%
2026-02-27	0.9300	0.9300	0.8300	0.9300	+13.415%	69	100	-86.022%
2026-02-26	0.7100	0.8200	0.7100	0.8200	-8.889%	25	0	-84.146%
2026-02-25	0.9700	0.9700	0.9000	0.9000	-5.263%	4	0	-85.556%
2026-02-24	0.9500	0.9500	0.9500	0.9500	0.000%	4	0	-86.316%