Dark

TLT20270617C75
TLT Jun 17 2027 75.00 Call (TLT270617C00075000)
option OPRA

EOD

Sep 24, 2026

6.20-7.875%(-0.53)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.7500	6.7500	6.1600	6.2000	-7.875%	140	1,061	0.000%
2026-09-23	6.8300	6.8300	6.7000	6.7300	-10.027%	88	921	-7.875%
2026-09-22	7.4800	7.4800	7.4800	7.4800	-1.966%	1	834	-17.112%
2026-09-21	7.6400	7.6400	7.6300	7.6300	+2.554%	95	834	-18.742%
2026-09-17	7.5600	7.8500	7.4400	7.4400	+0.541%	15	834	-16.667%
2026-09-16	7.4000	7.4000	7.4000	7.4000	+5.866%	2	840	-16.216%
2026-09-15	7.0100	7.0100	6.9900	6.9900	-0.143%	20	850	-11.302%
2026-09-14	7.0000	7.0000	7.0000	7.0000	-2.098%	1	840	-11.429%
2026-09-11	7.4500	7.4500	7.1400	7.1500	-3.378%	42	840	-13.287%
2026-09-10	7.3000	7.4000	7.2000	7.4000	-5.128%	17	828	-16.216%
2026-09-09	8.1700	8.1700	7.8000	7.8000	-6.475%	6	822	-20.513%
2026-09-03	8.3400	8.3400	8.3400	8.3400	+2.963%	3	816	-25.659%
2026-09-02	8.1000	8.1000	8.1000	8.1000	+0.621%	1	816	-23.457%
2026-08-31	8.1200	8.1200	8.0500	8.0500	-9.040%	23	815	-22.981%
2026-08-27	8.8500	8.8500	8.8500	8.8500	-0.562%	3	792	-29.944%
2026-08-25	8.7500	8.9000	8.7500	8.9000	+2.890%	7	798	-30.337%
2026-08-19	8.6500	8.6500	8.6500	8.6500	+13.666%	10	797	-28.324%
2026-08-18	7.6000	7.6400	7.6000	7.6100	+0.528%	15	797	-18.528%
2026-08-17	7.7000	7.7000	7.5700	7.5700	-3.812%	14	791	-18.098%
2026-08-14	7.8700	7.8700	7.8700	7.8700	-7.737%	3	784	-21.220%
2026-08-13	8.5300	8.5300	8.5300	8.5300	+3.394%	2	781	-27.315%
2026-08-11	8.2500	8.2500	8.2500	8.2500	+0.487%	10	779	-24.848%
2026-08-10	8.3700	8.3700	8.2100	8.2100	-5.087%	14	779	-24.482%
2026-08-07	8.6500	8.6500	8.6500	8.6500	0.000%	3	765	-28.324%
2026-08-04	8.6000	8.6500	8.6000	8.6500	+9.494%	2	766	-28.324%
2026-07-31	8.1000	8.1000	7.9000	7.9000	-6.509%	11	764	-21.519%
2026-07-30	8.4500	8.4500	8.4500	8.4500	+0.595%	4	753	-26.627%
2026-07-29	8.4900	8.5500	8.4000	8.4000	-13.669%	7	749	-26.190%
2026-07-28	9.7300	9.7300	9.7300	9.7300	+9.326%	1	742	-36.280%
2026-07-23	8.8300	8.9000	8.8000	8.9000	-1.657%	15	741	-30.337%
2026-07-22	9.0500	9.0500	9.0500	9.0500	-0.330%	5	728	-31.492%
2026-07-21	9.0800	9.0800	9.0800	9.0800	-2.575%	2	733	-31.718%
2026-07-20	9.5500	9.5500	9.3200	9.3200	-7.905%	7	731	-33.476%
2026-07-17	10.1200	10.1200	10.1200	10.1200	+3.582%	10	724	-38.735%
2026-07-14	9.7700	9.7700	9.7700	9.7700	+0.722%	2	714	-36.540%
2026-07-13	9.7000	9.7500	9.7000	9.7000	-3.000%	41	712	-36.082%
2026-07-10	10.0000	10.0000	10.0000	10.0000	+1.010%	3	712	-38.000%
2026-07-08	9.8200	9.9000	9.8200	9.9000	-3.509%	15	712	-37.374%
2026-07-07	10.2500	10.3000	10.2500	10.2600	-3.571%	111	754	-39.571%
2026-07-06	10.8200	10.8200	10.6400	10.6400	-4.144%	6	791	-41.729%
2026-07-02	11.1000	11.1000	11.1000	11.1000	+0.452%	1	793	-44.144%
2026-07-01	11.0500	11.0500	11.0500	11.0500	-8.451%	7	793	-43.891%
2026-06-30	12.2500	12.2500	12.0600	12.0700	-3.978%	101	798	-48.633%
2026-06-29	12.5700	12.5700	12.5700	12.5700	+1.126%	5	740	-50.676%
2026-06-26	12.4000	12.4300	12.4000	12.4300	-1.349%	20	740	-50.121%
2026-06-25	12.6000	12.6000	12.6000	12.6000	+0.639%	45	740	-50.794%
2026-06-24	12.3500	12.6000	12.3500	12.5200	+8.586%	18	699	-50.479%
2026-06-22	11.6200	11.6300	11.4400	11.5300	-7.016%	6	704	-46.227%
2026-06-18	12.4500	12.4500	12.4000	12.4000	+4.818%	5	706	-50.000%
2026-06-17	11.8300	11.8300	11.8300	11.8300	+3.319%	9	706	-47.591%
2026-06-16	11.5100	11.5100	11.4500	11.4500	+0.881%	11	706	-45.852%
2026-06-15	11.5000	11.5000	11.1500	11.3500	+1.977%	3	701	-45.374%
2026-06-12	11.1000	11.1300	11.1000	11.1300	+2.581%	10	701	-44.295%
2026-06-11	10.9900	10.9900	10.8500	10.8500	0.000%	4	701	-42.857%
2026-06-10	10.8500	10.8500	10.8500	10.8500	0.000%	1	697	-42.857%
2026-06-08	10.8500	10.8500	10.8500	10.8500	-3.982%	25	696	-42.857%
2026-06-02	11.4000	11.4000	11.3000	11.3000	+3.102%	14	671	-45.133%
2026-06-01	10.6500	10.9600	10.6500	10.9600	+1.481%	3	674	-43.431%
2026-05-27	10.8000	10.8000	10.8000	10.8000	+5.572%	1	676	-42.593%
2026-05-22	10.2300	10.2300	10.2300	10.2300	+5.139%	1	676	-39.394%
2026-05-21	9.6000	9.7300	9.6000	9.7300	-2.211%	21	676	-36.280%
2026-05-20	9.3500	9.9500	9.3500	9.9500	+6.645%	22	676	-37.688%
2026-05-19	9.2000	9.3300	9.2000	9.3300	-3.316%	132	673	-33.548%
2026-05-18	9.6500	9.6500	9.5500	9.6500	0.000%	74	673	-35.751%
2026-05-15	9.6400	9.7500	9.6000	9.6500	-10.648%	31	673	-35.751%
2026-05-14	10.8000	10.8000	10.7400	10.8000	+3.349%	40	501	-42.593%
2026-05-13	10.4500	10.4500	10.4500	10.4500	-1.508%	1	462	-40.670%
2026-05-12	10.7000	10.7000	10.5900	10.6100	-5.689%	29	462	-41.565%
2026-05-11	11.2900	11.2900	11.2500	11.2500	-11.417%	18	462	-44.889%
2026-05-08	12.7000	12.7000	12.7000	12.7000	+8.454%	1	420	-51.181%
2026-05-06	11.7100	11.7100	11.7100	11.7100	+5.781%	4	425	-47.054%
2026-05-05	11.1000	11.1000	11.0700	11.0700	+2.500%	8	421	-43.993%
2026-05-04	10.7500	10.8000	10.7300	10.8000	-5.097%	61	426	-42.593%
2026-05-01	11.5900	11.5900	11.3800	11.3800	+1.156%	11	358	-45.518%
2026-04-30	11.2500	11.2500	11.2500	11.2500	-5.462%	5	358	-44.889%
2026-04-27	11.9000	11.9000	11.9000	11.9000	-0.833%	10	358	-47.899%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-2.834%	1	348	-48.333%
2026-04-17	12.3500	12.3500	12.3500	12.3500	+4.661%	8	348	-49.798%
2026-04-16	12.3200	12.3200	11.7000	11.8000	-3.279%	13	340	-47.458%
2026-04-15	12.2500	12.3000	12.2000	12.2000	+0.247%	10	337	-49.180%
2026-04-13	12.1800	12.1800	12.1700	12.1700	+0.996%	3	346	-49.055%
2026-04-10	12.0500	12.0500	12.0500	12.0500	-3.368%	1	344	-48.548%
2026-03-31	12.4700	12.4700	12.4700	12.4700	+0.080%	1	343	-50.281%
2026-03-25	12.4600	12.4600	12.4600	12.4600	+3.747%	1	344	-50.241%
2026-03-24	11.7000	12.0300	11.7000	12.0100	+0.924%	22	343	-48.376%
2026-03-23	11.8500	11.9000	11.8500	11.9000	+0.422%	30	323	-47.899%
2026-03-20	11.8300	12.0100	11.8300	11.8500	-9.056%	257	323	-47.679%
2026-03-19	12.8900	13.2600	12.8900	13.0300	+4.073%	82	66	-52.417%
2026-03-18	12.6700	12.7600	12.5200	12.5200	-5.223%	20	23	-50.479%
2026-03-17	13.0200	13.2100	13.0200	13.2100	+3.608%	2	3	-53.066%
2026-03-11	13.2500	13.2500	12.7500	12.7500	-9.894%	2	3	-51.373%
2026-03-05	14.1500	14.1500	14.1500	14.1500	0.000%	1	1	-56.184%