Dark

TLT20270617C80
TLT Jun 17 2027 80.00 Call (TLT270617C00080000)
option OPRA

EOD

Aug 5, 2026

5.20+2.970%(+0.15)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.1500	5.2000	5.1500	5.2000	+2.970%	210	4,073	0.000%
2026-08-04	5.0100	5.0500	5.0100	5.0500	+7.447%	51	3,918	+2.970%
2026-08-03	4.7000	4.7000	4.7000	4.7000	+4.213%	170	3,964	+10.638%
2026-07-31	4.7000	4.7000	4.4000	4.5100	-7.010%	395	4,082	+15.299%
2026-07-30	4.8000	4.9500	4.7300	4.8500	-3.000%	113	3,832	+7.216%
2026-07-29	5.1000	5.1000	5.0000	5.0000	-13.043%	16	3,766	+4.000%
2026-07-28	5.7500	5.7500	5.7500	5.7500	+7.477%	2	3,752	-9.565%
2026-07-24	5.3500	5.3500	5.3500	5.3500	+1.905%	3	3,750	-2.804%
2026-07-23	5.0500	5.2500	5.0500	5.2500	-1.869%	116	3,747	-0.952%
2026-07-22	5.4000	5.4000	5.3500	5.3500	+1.905%	79	3,655	-2.804%
2026-07-21	5.3000	5.3000	5.2500	5.2500	-5.405%	15	3,672	-0.952%
2026-07-20	5.6500	5.6500	5.5500	5.5500	-8.264%	36	3,669	-6.306%
2026-07-17	5.9000	6.0500	5.9000	6.0500	+6.140%	97	3,633	-14.050%
2026-07-16	5.5000	5.7000	5.5000	5.7000	-1.554%	98	3,621	-8.772%
2026-07-15	5.7900	5.7900	5.7900	5.7900	+1.579%	1	3,579	-10.190%
2026-07-14	5.7500	6.0000	5.7000	5.7000	-0.870%	52	3,578	-8.772%
2026-07-13	5.8500	5.8500	5.7000	5.7500	-4.959%	238	3,537	-9.565%
2026-07-10	6.0500	6.0500	6.0500	6.0500	+1.681%	15	3,300	-14.050%
2026-07-09	5.9500	5.9500	5.9500	5.9500	0.000%	10	3,285	-12.605%
2026-07-08	6.0700	6.0700	5.8600	5.9500	-4.032%	86	3,276	-12.605%
2026-07-07	6.3000	6.3000	6.2000	6.2000	-8.148%	25	3,190	-16.129%
2026-07-06	6.6500	6.7500	6.6500	6.7500	-0.735%	9	3,174	-22.963%
2026-07-02	6.7900	6.8000	6.7900	6.8000	-2.158%	10	3,162	-23.529%
2026-07-01	7.1500	7.1500	6.9500	6.9500	-9.974%	72	3,162	-25.180%
2026-06-30	7.8800	7.9000	7.7200	7.7200	-5.043%	22	3,187	-32.642%
2026-06-29	8.1300	8.1300	8.1300	8.1300	+0.370%	1	3,189	-36.039%
2026-06-26	7.9900	8.1000	7.9900	8.1000	-1.220%	5	3,188	-35.802%
2026-06-25	8.4800	8.4800	8.2000	8.2000	-1.561%	93	3,187	-36.585%
2026-06-24	8.3500	8.3800	8.2800	8.3300	+7.484%	16	3,170	-37.575%
2026-06-23	7.6000	7.7500	7.6000	7.7500	+4.730%	100	3,179	-32.903%
2026-06-22	7.5600	7.5600	7.4000	7.4000	-6.329%	77	3,129	-29.730%
2026-06-18	8.3400	8.3400	7.9000	7.9000	0.000%	79	3,222	-34.177%
2026-06-17	7.6700	7.9000	7.6500	7.9000	+2.597%	104	3,222	-34.177%
2026-06-16	7.5000	7.7300	7.4600	7.7000	+5.479%	82	3,222	-32.468%
2026-06-15	7.5500	7.5500	7.2500	7.3000	0.000%	36	3,237	-28.767%
2026-06-12	7.3000	7.3000	7.3000	7.3000	-2.406%	1	3,237	-28.767%
2026-06-11	7.0000	7.4800	6.9800	7.4800	+9.197%	53	3,237	-30.481%
2026-06-10	6.9900	6.9900	6.8500	6.8500	-2.143%	6	3,256	-24.088%
2026-06-09	6.7900	7.0000	6.7800	7.0000	+3.704%	21	3,251	-25.714%
2026-06-08	6.9400	6.9400	6.7500	6.7500	-3.709%	57	3,241	-22.963%
2026-06-05	6.8100	7.0100	6.8100	7.0100	-5.270%	6	3,191	-25.820%
2026-06-02	7.4000	7.4000	7.4000	7.4000	+3.497%	20	3,191	-29.730%
2026-06-01	6.9300	7.1500	6.8800	7.1500	+0.563%	33	3,201	-27.273%
2026-05-29	7.2200	7.3500	7.1100	7.1100	-1.387%	607	3,201	-26.864%
2026-05-28	7.0300	7.2100	7.0300	7.2100	+3.000%	20	3,204	-27.878%
2026-05-27	7.0000	7.0000	7.0000	7.0000	0.000%	11	3,214	-25.714%
2026-05-26	7.0000	7.0500	7.0000	7.0000	+3.704%	27	3,203	-25.714%
2026-05-22	6.7000	6.7500	6.4500	6.7500	+9.756%	1,249	3,219	-22.963%
2026-05-21	6.1000	6.1500	6.1000	6.1500	-4.946%	288	3,355	-15.447%
2026-05-20	5.9000	6.4700	5.8600	6.4700	+9.661%	32	3,355	-19.629%
2026-05-19	5.7500	5.9000	5.7000	5.9000	-1.667%	590	3,076	-11.864%
2026-05-18	6.0600	6.1500	6.0000	6.0000	-1.639%	216	3,076	-13.333%
2026-05-15	6.1800	6.1900	6.0100	6.1000	-10.162%	154	3,076	-14.754%
2026-05-14	7.0000	7.0000	6.7900	6.7900	+1.647%	14	2,510	-23.417%
2026-05-13	6.8500	6.8500	6.6500	6.6800	-2.196%	95	2,514	-22.156%
2026-05-12	6.9500	6.9500	6.8000	6.8300	-5.663%	64	2,514	-23.865%
2026-05-11	7.4500	7.4500	7.2300	7.2400	-6.581%	457	2,514	-28.177%
2026-05-08	7.7500	7.7500	7.7500	7.7500	+4.027%	1	1,902	-32.903%
2026-05-07	7.6000	7.6000	7.4000	7.4500	+3.329%	8	1,901	-30.201%
2026-05-05	7.1300	7.2100	7.1300	7.2100	+2.560%	20	1,893	-27.878%
2026-05-04	7.0000	7.0300	7.0000	7.0300	-6.267%	87	1,873	-26.031%
2026-05-01	7.3500	7.5000	7.3200	7.5000	+1.351%	7	1,796	-30.667%
2026-04-30	7.4500	7.4500	7.3900	7.4000	+0.680%	31	1,796	-29.730%
2026-04-29	7.4700	7.4700	7.2700	7.3500	-4.545%	13	1,765	-29.252%
2026-04-27	7.9500	7.9500	7.7000	7.7000	-4.938%	20	1,752	-32.468%
2026-04-24	8.0100	8.1000	8.0100	8.1000	+1.631%	118	1,752	-35.802%
2026-04-23	8.2000	8.2000	7.9700	7.9700	-3.394%	3	1,634	-34.755%
2026-04-22	8.2500	8.2500	8.2500	8.2500	+0.610%	2	1,633	-36.970%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-1.796%	1	1,634	-36.585%
2026-04-17	8.3500	8.3500	8.3500	8.3500	+6.369%	50	1,633	-37.725%
2026-04-16	7.9000	7.9000	7.7700	7.8500	-7.210%	11	1,633	-33.758%
2026-04-14	8.4600	8.4600	8.4600	8.4600	+2.545%	2	1,636	-38.534%
2026-04-13	8.2500	8.2500	8.2500	8.2500	+0.610%	2	1,638	-36.970%
2026-04-09	8.1100	8.2000	8.1100	8.2000	-5.747%	14	1,636	-36.585%
2026-04-08	8.7000	8.7000	8.7000	8.7000	+3.571%	60	1,682	-40.230%
2026-04-06	8.4000	8.4000	8.4000	8.4000	-2.665%	2	1,682	-38.095%
2026-04-02	8.3000	8.6300	8.2500	8.6300	+3.851%	13	1,693	-39.745%
2026-04-01	8.4500	8.6500	8.3100	8.3100	-3.596%	17	1,693	-37.425%
2026-03-30	8.6000	8.6200	8.6000	8.6200	+8.428%	2	1,687	-39.675%
2026-03-27	8.0300	8.0300	7.9500	7.9500	-10.169%	3	1,685	-34.591%
2026-03-25	8.6500	8.8500	8.6500	8.8500	+6.115%	29	1,686	-41.243%
2026-03-24	8.1000	8.3600	8.0700	8.3400	-1.882%	33	1,657	-37.650%
2026-03-23	8.4700	8.5700	8.2500	8.5000	+3.912%	94	1,648	-38.824%
2026-03-20	8.4000	8.4500	8.1800	8.1800	-7.151%	44	1,604	-36.430%
2026-03-18	8.9400	9.1000	8.7800	8.8100	-1.784%	1,526	1,573	-40.976%
2026-03-16	8.8500	8.9700	8.8500	8.9700	+4.302%	10	191	-42.029%
2026-03-13	8.6500	8.7400	8.6000	8.6000	-4.125%	94	181	-39.535%
2026-03-11	9.0500	9.0500	8.9700	8.9700	-9.668%	26	174	-42.029%
2026-03-10	9.9300	9.9300	9.9300	9.9300	-1.292%	1	173	-47.633%
2026-03-09	9.7600	10.0600	9.7600	10.0600	+2.132%	16	173	-48.310%
2026-03-06	9.7300	9.8500	9.5500	9.8500	-1.104%	29	159	-47.208%
2026-03-05	9.8000	9.9600	9.7500	9.9600	-3.395%	42	138	-47.791%
2026-03-04	10.3000	10.3100	10.3000	10.3100	-2.275%	6	111	-49.564%
2026-03-03	10.5500	10.6000	10.5500	10.5500	-1.586%	7	105	-50.711%
2026-03-02	10.9000	10.9000	10.6000	10.7200	-7.106%	56	98	-51.493%
2026-02-27	11.3700	11.5400	11.3700	11.5400	+5.484%	43	45	-54.939%
2026-02-26	10.8500	10.9400	10.8500	10.9400	+2.052%	24	0	-52.468%
2026-02-25	10.8500	10.8500	10.7200	10.7200	0.000%	6	0	-51.493%