Dark

TLT20270617C130
TLT Jun 17 2027 130.00 Call (TLT270617C00130000)
option OPRA

EOD

Sep 24, 2026

0.0600+20.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0600	0.0600	0.0600	0.0600	+20.000%	2	9,691	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-16.667%	40	9,693	+20.000%
2026-09-10	0.0600	0.0600	0.0600	0.0600	-14.286%	9	9,673	0.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-12.500%	12	9,682	-14.286%
2026-09-04	0.0800	0.0800	0.0800	0.0800	0.000%	23	9,717	-25.000%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+33.333%	34	9,717	-25.000%
2026-09-02	0.0700	0.0700	0.0600	0.0600	-14.286%	8	9,718	0.000%
2026-08-28	0.0800	0.0800	0.0700	0.0700	-12.500%	34	9,725	-14.286%
2026-08-27	0.0800	0.0900	0.0800	0.0800	-11.111%	67	9,736	-25.000%
2026-08-26	0.0900	0.0900	0.0900	0.0900	0.000%	1	9,803	-33.333%
2026-08-25	0.0900	0.0900	0.0900	0.0900	+50.000%	9	9,802	-33.333%
2026-08-21	0.0600	0.0600	0.0600	0.0600	+20.000%	2	9,808	0.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-16.667%	1	9,810	+20.000%
2026-08-13	0.0600	0.0600	0.0600	0.0600	+20.000%	20	9,810	0.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-16.667%	22	9,792	+20.000%
2026-08-11	0.0500	0.0600	0.0500	0.0600	0.000%	116	9,770	0.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	+20.000%	42	9,704	0.000%
2026-08-06	0.0500	0.0600	0.0500	0.0500	-28.571%	875	9,662	+20.000%
2026-08-05	0.0500	0.0700	0.0500	0.0700	+40.000%	35	9,968	-14.286%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	12	10,001	+20.000%
2026-07-31	0.0900	0.0900	0.0500	0.0500	-16.667%	23	10,013	+20.000%
2026-07-30	0.0800	0.0800	0.0400	0.0600	-14.286%	193	9,992	0.000%
2026-07-29	0.0900	0.0900	0.0700	0.0700	-30.000%	7,482	9,990	-14.286%
2026-07-28	0.1000	0.1000	0.1000	0.1000	0.000%	69	3,206	-40.000%
2026-07-24	0.1100	0.1100	0.1000	0.1000	-9.091%	14	3,207	-40.000%
2026-07-23	0.1100	0.1100	0.1100	0.1100	+37.500%	43	3,193	-45.455%
2026-07-22	0.1000	0.1000	0.0700	0.0800	-20.000%	67	3,226	-25.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	69	3,159	-40.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+11.111%	91	3,228	-40.000%
2026-07-16	0.0800	0.1000	0.0800	0.0900	-18.182%	48	3,137	-33.333%
2026-07-14	0.1100	0.1100	0.1100	0.1100	+10.000%	20	3,089	-45.455%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-16.667%	2	3,079	-40.000%
2026-07-08	0.1200	0.1200	0.1200	0.1200	0.000%	12	3,079	-50.000%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-20.000%	74	3,091	-50.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+7.143%	5	3,065	-60.000%
2026-06-26	0.1400	0.1400	0.1400	0.1400	+7.692%	400	3,065	-57.143%
2026-06-25	0.1400	0.1500	0.1300	0.1300	+8.333%	35	2,665	-53.846%
2026-06-18	0.1700	0.1700	0.1200	0.1200	-14.286%	27	2,632	-50.000%
2026-06-12	0.1600	0.1600	0.1400	0.1400	-6.667%	141	2,632	-57.143%
2026-06-11	0.1400	0.1600	0.1400	0.1500	0.000%	19	2,632	-60.000%
2026-06-10	0.1400	0.1600	0.1400	0.1500	-11.765%	57	2,631	-60.000%
2026-06-09	0.1500	0.1700	0.1500	0.1700	+21.429%	80	2,574	-64.706%
2026-06-08	0.1400	0.1500	0.1400	0.1400	-12.500%	51	2,494	-57.143%
2026-06-05	0.1500	0.1600	0.1500	0.1600	-5.882%	350	2,443	-62.500%
2026-06-02	0.1700	0.1700	0.1700	0.1700	-5.556%	2	2,779	-64.706%
2026-06-01	0.1700	0.1800	0.1700	0.1800	-10.000%	136	2,781	-66.667%
2026-05-29	0.1900	0.2000	0.1900	0.2000	+25.000%	250	2,679	-70.000%
2026-05-27	0.1600	0.1600	0.1600	0.1600	-5.882%	2	2,479	-62.500%
2026-05-22	0.1700	0.1700	0.1700	0.1700	-19.048%	351	2,480	-64.706%
2026-05-20	0.2100	0.2100	0.2100	0.2100	+5.000%	30	2,150	-71.429%
2026-05-19	0.2100	0.2400	0.1800	0.2000	-4.762%	850	2,340	-70.000%
2026-05-15	0.2100	0.2200	0.2100	0.2100	-4.545%	60	2,340	-71.429%
2026-05-14	0.2200	0.2200	0.2200	0.2200	+10.000%	5	1,615	-72.727%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-13.043%	214	1,615	-70.000%
2026-05-12	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,615	-73.913%
2026-05-11	0.2400	0.2400	0.2400	0.2400	+4.348%	10	1,615	-75.000%
2026-05-06	0.2300	0.2300	0.2300	0.2300	0.000%	20	1,480	-73.913%
2026-05-05	0.2300	0.2300	0.2300	0.2300	0.000%	50	1,480	-73.913%
2026-05-04	0.2300	0.2300	0.2300	0.2300	-8.000%	10	1,430	-73.913%
2026-04-20	0.2500	0.2500	0.2500	0.2500	-7.407%	20	1,460	-76.000%
2026-04-17	0.2700	0.2700	0.2700	0.2700	+17.391%	50	1,460	-77.778%
2026-04-13	0.2300	0.2300	0.2300	0.2300	-4.167%	20	1,410	-73.913%
2026-04-09	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,428	-75.000%
2026-04-07	0.2700	0.2700	0.2700	0.2700	-15.625%	10	1,429	-77.778%
2026-03-31	0.3200	0.3200	0.3100	0.3200	-3.030%	200	1,419	-81.250%
2026-03-30	0.3300	0.3300	0.3300	0.3300	+3.125%	620	1,219	-81.818%
2026-03-27	0.3200	0.3200	0.3200	0.3200	0.000%	1	599	-81.250%
2026-03-25	0.3100	0.3200	0.3100	0.3200	-5.882%	3	598	-81.250%
2026-03-24	0.3400	0.3400	0.3400	0.3400	+3.030%	10	599	-82.353%
2026-03-20	0.3300	0.3300	0.3300	0.3300	-10.811%	50	589	-81.818%
2026-03-19	0.3000	0.3700	0.3000	0.3700	+2.778%	80	539	-83.784%
2026-03-18	0.3600	0.3600	0.3600	0.3600	+5.882%	20	559	-83.333%
2026-03-17	0.3600	0.3600	0.3400	0.3400	-2.857%	55	539	-82.353%
2026-03-16	0.3500	0.3500	0.3500	0.3500	-12.500%	35	484	-82.857%
2026-03-13	0.3800	0.4000	0.3800	0.4000	-4.762%	44	449	-85.000%
2026-03-12	0.4300	0.4300	0.4200	0.4200	+13.514%	25	405	-85.714%
2026-03-10	0.3700	0.3700	0.3700	0.3700	-7.500%	110	410	-83.784%
2026-03-09	0.3900	0.4000	0.3900	0.4000	+11.111%	20	300	-85.000%
2026-03-06	0.3000	0.3600	0.3000	0.3600	+2.857%	90	300	-83.333%
2026-03-03	0.3600	0.3600	0.3500	0.3500	-10.256%	6	220	-82.857%
2026-03-02	0.3900	0.3900	0.3600	0.3900	0.000%	80	214	-84.615%
2026-02-27	0.4100	0.4100	0.3900	0.3900	+14.706%	59	134	-84.615%
2026-02-26	0.3500	0.3500	0.3400	0.3400	-10.526%	35	0	-82.353%
2026-02-25	0.3800	0.3800	0.3800	0.3800	0.000%	50	0	-84.211%