Dark

TLT20270617C115
TLT Jun 17 2027 115.00 Call (TLT270617C00115000)
option OPRA

EOD

Sep 24, 2026

0.1100+10.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.1100	0.1100	+10.000%	5	3,531	0.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	-9.091%	6	3,536	+10.000%
2026-09-17	0.1000	0.1100	0.1000	0.1100	0.000%	17	3,530	0.000%
2026-09-14	0.1100	0.1100	0.1100	0.1100	+10.000%	2	3,513	0.000%
2026-09-10	0.1200	0.1200	0.1000	0.1000	-28.571%	236	3,511	+10.000%
2026-09-09	0.1400	0.1400	0.1400	0.1400	+7.692%	147	3,466	-21.429%
2026-09-04	0.1400	0.1400	0.1300	0.1300	-18.750%	24	3,585	-15.385%
2026-09-03	0.1500	0.1600	0.1300	0.1600	+14.286%	23	3,585	-31.250%
2026-09-02	0.1400	0.1400	0.1400	0.1400	0.000%	7	3,562	-21.429%
2026-08-28	0.1600	0.1600	0.1400	0.1400	+7.692%	103	3,568	-21.429%
2026-08-27	0.1300	0.1300	0.1300	0.1300	-13.333%	1	3,605	-15.385%
2026-08-26	0.1600	0.1600	0.1500	0.1500	0.000%	47	3,604	-26.667%
2026-08-25	0.1800	0.1800	0.1500	0.1500	0.000%	34	3,650	-26.667%
2026-08-24	0.1500	0.1500	0.1400	0.1500	+15.385%	111	3,617	-26.667%
2026-08-21	0.1300	0.1300	0.1300	0.1300	+8.333%	72	3,648	-15.385%
2026-08-20	0.1300	0.1300	0.1200	0.1200	0.000%	3,011	3,720	-8.333%
2026-08-19	0.1100	0.1200	0.1100	0.1200	+20.000%	81	4,181	-8.333%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	23	4,262	+10.000%
2026-08-17	0.0800	0.1000	0.0800	0.1000	+11.111%	23	4,239	+10.000%
2026-08-14	0.1100	0.1200	0.0900	0.0900	-10.000%	50	4,217	+22.222%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-9.091%	23	4,217	+10.000%
2026-08-12	0.1100	0.1100	0.1100	0.1100	-8.333%	33	4,240	0.000%
2026-08-11	0.1100	0.1200	0.1100	0.1200	-7.692%	53	4,207	-8.333%
2026-08-06	0.1300	0.1300	0.1300	0.1300	0.000%	1	4,159	-15.385%
2026-08-05	0.1300	0.1300	0.1300	0.1300	+30.000%	534	4,160	-15.385%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-16.667%	1	4,126	+10.000%
2026-08-03	0.1200	0.1200	0.1200	0.1200	+9.091%	23	4,125	-8.333%
2026-07-31	0.0900	0.1100	0.0900	0.1100	-8.333%	16	4,102	0.000%
2026-07-30	0.1400	0.1400	0.1200	0.1200	-33.333%	6	4,090	-8.333%
2026-07-29	0.2000	0.2100	0.1800	0.1800	-5.263%	48	4,086	-38.889%
2026-07-28	0.2000	0.2000	0.1900	0.1900	-9.524%	5	4,038	-42.105%
2026-07-27	0.2000	0.2100	0.2000	0.2100	+10.526%	23	4,035	-47.619%
2026-07-24	0.1900	0.1900	0.1900	0.1900	+5.556%	4	4,013	-42.105%
2026-07-22	0.2000	0.2000	0.1800	0.1800	-10.000%	24	4,009	-38.889%
2026-07-21	0.1900	0.2000	0.1900	0.2000	0.000%	25	3,986	-45.000%
2026-07-17	0.1900	0.2000	0.1900	0.2000	+25.000%	19	3,962	-45.000%
2026-07-16	0.1600	0.1600	0.1600	0.1600	-23.810%	4	3,959	-31.250%
2026-07-14	0.2100	0.2100	0.2100	0.2100	+5.000%	2	3,958	-47.619%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-4.762%	8	3,956	-45.000%
2026-07-09	0.2100	0.2100	0.2100	0.2100	0.000%	1	3,954	-47.619%
2026-07-08	0.2300	0.2300	0.2100	0.2100	-4.545%	93	3,954	-47.619%
2026-07-07	0.2200	0.2200	0.2200	0.2200	0.000%	33	3,959	-50.000%
2026-07-06	0.2200	0.2200	0.2200	0.2200	-15.385%	1	3,926	-50.000%
2026-07-02	0.2700	0.2700	0.2400	0.2600	-3.704%	48	3,878	-57.692%
2026-06-29	0.2700	0.2700	0.2700	0.2700	+17.391%	5	3,878	-59.259%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-23.333%	10	3,873	-52.174%
2026-06-25	0.3200	0.3200	0.2800	0.3000	+15.385%	5	3,867	-63.333%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+18.182%	1	3,867	-57.692%
2026-06-22	0.2200	0.2200	0.2200	0.2200	-4.348%	6	3,867	-50.000%
2026-06-18	0.2300	0.2300	0.2300	0.2300	-17.857%	1	3,891	-52.174%
2026-06-17	0.2900	0.3000	0.2800	0.2800	0.000%	28	3,891	-60.714%
2026-06-16	0.2800	0.2800	0.2800	0.2800	+16.667%	1	3,891	-60.714%
2026-06-15	0.2400	0.2400	0.2400	0.2400	0.000%	5	3,885	-54.167%
2026-06-12	0.2800	0.2800	0.2400	0.2400	-14.286%	2	3,885	-54.167%
2026-06-11	0.2800	0.2800	0.2800	0.2800	+3.704%	1	3,885	-60.714%
2026-06-10	0.2700	0.2800	0.2700	0.2700	-6.897%	43	3,897	-59.259%
2026-06-09	0.2900	0.2900	0.2900	0.2900	+20.833%	1	3,855	-62.069%
2026-06-08	0.2500	0.2500	0.2400	0.2400	-14.286%	17	3,855	-54.167%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-9.677%	750	4,293	-60.714%
2026-06-02	0.3100	0.3100	0.3100	0.3100	+3.333%	15	3,543	-64.516%
2026-05-28	0.2800	0.3000	0.2800	0.3000	0.000%	3,005	3,528	-63.333%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-6.250%	20	650	-63.333%
2026-05-20	0.3300	0.3300	0.3200	0.3200	0.000%	400	650	-65.625%
2026-05-14	0.3200	0.3200	0.3200	0.3200	0.000%	1	755	-65.625%
2026-05-13	0.3200	0.3200	0.3200	0.3200	0.000%	3	755	-65.625%
2026-05-12	0.3200	0.3200	0.3200	0.3200	-3.030%	44	755	-65.625%
2026-05-11	0.3500	0.3500	0.3300	0.3300	-5.714%	4	755	-66.667%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+6.061%	1	753	-68.571%
2026-05-04	0.3300	0.3300	0.3300	0.3300	-15.385%	2	755	-66.667%
2026-04-24	0.3700	0.3900	0.3700	0.3900	+8.333%	177	753	-71.795%
2026-04-23	0.3600	0.3600	0.3600	0.3600	-10.000%	225	576	-69.444%
2026-04-22	0.4000	0.4000	0.3900	0.4000	+8.108%	108	371	-72.500%
2026-04-16	0.3700	0.3700	0.3700	0.3700	0.000%	5	267	-70.270%
2026-04-14	0.3800	0.3800	0.3700	0.3700	0.000%	4	267	-70.270%
2026-04-09	0.3700	0.3700	0.3700	0.3700	-2.632%	10	263	-70.270%
2026-04-01	0.4400	0.4400	0.3800	0.3800	-19.149%	4	273	-71.053%
2026-03-31	0.4800	0.4900	0.4700	0.4700	-4.082%	40	270	-76.596%
2026-03-27	0.4900	0.4900	0.4900	0.4900	0.000%	24	270	-77.551%
2026-03-24	0.5800	0.5800	0.4900	0.4900	-5.769%	15	246	-77.551%
2026-03-23	0.5200	0.5200	0.5200	0.5200	-1.887%	1	246	-78.846%
2026-03-20	0.5200	0.5600	0.5200	0.5300	-10.169%	173	245	-79.245%
2026-03-02	0.5900	0.5900	0.5900	0.5900	-10.606%	2	75	-81.356%
2026-02-27	0.6900	0.6900	0.6600	0.6600	-7.042%	2	75	-83.333%
2026-02-24	0.7900	0.7900	0.7100	0.7100	0.000%	75	0	-84.507%