Dark

TLT20270617C85
TLT Jun 17 2027 85.00 Call (TLT270617C00085000)
option OPRA

EOD

Sep 24, 2026

1.39-9.740%(-0.15)5,080

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5300	1.5600	1.3900	1.3900	-9.740%	5,080	29,343	0.000%
2026-09-23	1.6300	1.6400	1.4800	1.5400	-17.204%	1,232	26,446	-9.740%
2026-09-22	1.8300	1.8600	1.7500	1.8600	-1.587%	847	25,437	-25.269%
2026-09-21	1.8500	1.8900	1.8200	1.8900	+9.884%	987	26,274	-26.455%
2026-09-18	1.7500	1.7500	1.6900	1.7200	-8.021%	210	25,886	-19.186%
2026-09-17	1.8600	1.8900	1.8100	1.8700	+6.250%	506	25,706	-25.668%
2026-09-16	1.8500	1.9700	1.7600	1.7600	-2.762%	313	25,341	-21.023%
2026-09-15	1.7100	1.8200	1.6900	1.8100	+0.556%	8,577	25,120	-23.204%
2026-09-14	1.7300	1.9000	1.7000	1.8000	+4.651%	178	30,629	-22.778%
2026-09-11	1.8300	1.8600	1.7100	1.7200	-3.371%	365	30,580	-19.186%
2026-09-10	1.8100	1.9100	1.7500	1.7800	-10.553%	803	30,342	-21.910%
2026-09-09	2.1800	2.1800	1.9300	1.9900	-8.716%	776	29,593	-30.151%
2026-09-08	2.2300	2.2300	2.1700	2.1800	0.000%	242	29,277	-36.239%
2026-09-04	2.2500	2.2700	2.1800	2.1800	-0.909%	166	29,037	-36.239%
2026-09-03	2.2500	2.2900	2.2000	2.2000	+2.804%	16	29,037	-36.818%
2026-09-02	2.4300	2.4300	2.1100	2.1400	-0.465%	226	29,023	-35.047%
2026-09-01	2.3400	2.3400	2.1500	2.1500	-2.273%	87	28,827	-35.349%
2026-08-31	2.2900	2.2900	2.1400	2.2000	-9.836%	351	28,782	-36.818%
2026-08-28	2.6300	2.6700	2.4100	2.4400	-5.058%	43	28,738	-43.033%
2026-08-27	2.5400	2.6300	2.4800	2.5700	-1.154%	517	28,709	-45.914%
2026-08-26	2.5700	2.6100	2.5400	2.6000	-2.256%	390	28,309	-46.538%
2026-08-25	2.5000	2.7100	2.4700	2.6600	+14.655%	149	27,930	-47.744%
2026-08-24	2.2600	2.4000	2.2600	2.3200	+12.077%	177	28,065	-40.086%
2026-08-21	2.1400	2.1900	2.0700	2.0700	-7.175%	363	28,121	-32.850%
2026-08-20	2.1300	2.2300	2.1300	2.2300	-7.469%	269	27,779	-37.668%
2026-08-19	2.2900	2.4100	2.2900	2.4100	+24.227%	89	27,527	-42.324%
2026-08-18	1.8000	1.9400	1.8000	1.9400	+6.593%	65	27,574	-28.351%
2026-08-17	1.9400	1.9400	1.8000	1.8200	-10.784%	237	27,595	-23.626%
2026-08-14	2.0900	2.1000	1.9900	2.0400	-8.929%	48	27,632	-31.863%
2026-08-13	2.2400	2.2700	2.2100	2.2400	+4.673%	570	27,643	-37.946%
2026-08-12	2.2400	2.2400	2.1400	2.1400	-1.835%	34	27,544	-35.047%
2026-08-11	2.2000	2.2400	2.1800	2.1800	-0.909%	43	27,523	-36.239%
2026-08-10	2.2900	2.2900	2.2000	2.2000	-11.290%	26	27,509	-36.818%
2026-08-07	2.4600	2.4800	2.3700	2.4800	+2.905%	139	27,493	-43.952%
2026-08-06	2.5000	2.5000	2.3800	2.4100	-7.663%	258	27,354	-42.324%
2026-08-05	2.5800	2.6400	2.5500	2.6100	+3.984%	1,016	27,142	-46.743%
2026-08-04	2.4700	2.5400	2.4500	2.5100	+5.462%	87	27,559	-44.622%
2026-08-03	2.3300	2.3800	2.3300	2.3800	+5.778%	103	27,474	-41.597%
2026-07-31	2.2300	2.2500	2.1700	2.2500	-5.063%	17	27,410	-38.222%
2026-07-30	2.4000	2.4100	2.3700	2.3700	-0.837%	41	27,396	-41.350%
2026-07-29	2.9800	2.9800	2.3700	2.3900	-20.067%	534	27,415	-41.841%
2026-07-28	2.9000	3.0000	2.9000	2.9900	+6.786%	70	27,872	-53.512%
2026-07-24	2.7900	2.8000	2.7300	2.8000	+5.263%	1,014	27,877	-50.357%
2026-07-23	2.5600	2.7100	2.5600	2.6600	-3.273%	4,035	27,154	-47.744%
2026-07-22	2.7500	2.7500	2.7400	2.7500	0.000%	57	27,125	-49.455%
2026-07-21	2.7000	2.7500	2.7000	2.7500	-3.169%	9	27,076	-49.455%
2026-07-20	2.8700	2.8700	2.8300	2.8400	-8.974%	14	27,078	-51.056%
2026-07-17	3.2500	3.2500	3.1200	3.1200	+8.711%	7	27,073	-55.449%
2026-07-16	2.8200	2.8700	2.8200	2.8700	-5.281%	106	27,067	-51.568%
2026-07-15	2.9800	3.0400	2.9500	3.0300	-1.942%	168	27,129	-54.125%
2026-07-14	3.0500	3.0900	3.0500	3.0900	+3.000%	8	26,965	-55.016%
2026-07-13	3.0500	3.0500	3.0000	3.0000	-5.660%	20	26,961	-53.667%
2026-07-10	3.2000	3.2800	3.1800	3.1800	-2.154%	22	26,971	-56.289%
2026-07-09	3.1400	3.3000	3.1400	3.2500	+1.562%	217	26,978	-57.231%
2026-07-08	3.2500	3.2500	3.0900	3.2000	-4.192%	11,745	27,028	-56.563%
2026-07-07	3.4600	3.4600	3.3400	3.3400	-10.215%	119	17,305	-58.383%
2026-07-06	3.6500	3.7200	3.6300	3.7200	-0.268%	31	17,263	-62.634%
2026-07-02	3.8000	3.8500	3.7300	3.7300	-4.359%	89	17,158	-62.735%
2026-07-01	4.0000	4.0800	3.8800	3.9000	-9.302%	256	17,158	-64.359%
2026-06-30	4.5600	4.5600	4.3000	4.3000	-10.417%	5,099	16,968	-67.674%
2026-06-29	4.7500	4.8000	4.7500	4.8000	+2.128%	9	16,902	-71.042%
2026-06-26	4.6500	4.7400	4.6500	4.7000	-3.491%	514	16,899	-70.426%
2026-06-25	5.1300	5.1400	4.8700	4.8700	-2.405%	50	16,389	-71.458%
2026-06-24	4.8000	5.0200	4.8000	4.9900	+14.450%	34	16,397	-72.144%
2026-06-23	4.3500	4.3600	4.3500	4.3600	+3.810%	4	16,385	-68.119%
2026-06-22	4.3700	4.4000	4.2000	4.2000	-12.500%	1,203	16,386	-66.905%
2026-06-18	5.0200	5.0200	4.8000	4.8000	+4.348%	316	16,569	-71.042%
2026-06-17	4.5200	4.6500	4.4600	4.6000	+1.322%	128	16,569	-69.783%
2026-06-16	4.4500	4.5800	4.3300	4.5400	+6.824%	379	16,569	-69.383%
2026-06-15	4.4500	4.4500	4.2500	4.2500	-1.163%	352	4,457	-67.294%
2026-06-12	4.1700	4.3100	4.1700	4.3000	-3.371%	12,538	4,457	-67.674%
2026-06-11	4.1600	4.5000	4.1500	4.4500	+12.091%	366	4,457	-68.764%
2026-06-10	4.0700	4.1300	3.9700	3.9700	-2.217%	127	4,291	-64.987%
2026-06-09	3.9900	4.0600	3.8900	4.0600	+3.571%	46	4,195	-65.764%
2026-06-08	4.0300	4.0300	3.9000	3.9200	-2.730%	177	4,172	-64.541%
2026-06-05	3.9000	4.0500	3.9000	4.0300	-4.048%	10	4,096	-65.509%
2026-06-04	4.3000	4.3000	4.2000	4.2000	+1.205%	501	4,089	-66.905%
2026-06-03	4.2000	4.2000	4.1500	4.1500	-4.598%	4	3,809	-66.506%
2026-06-02	4.4000	4.4100	4.3000	4.3500	+1.874%	119	3,827	-68.046%
2026-06-01	4.0000	4.3000	3.9400	4.2700	+2.892%	125	3,861	-67.447%
2026-05-29	4.2500	4.3000	4.1500	4.1500	-2.353%	141	3,744	-66.506%
2026-05-28	4.1000	4.2500	4.1000	4.2500	+3.659%	1,012	3,635	-67.294%
2026-05-27	4.1500	4.1500	4.0800	4.1000	0.000%	37	2,689	-66.098%
2026-05-26	4.1100	4.2300	4.0000	4.1000	+5.128%	76	2,711	-66.098%
2026-05-22	3.7900	3.9000	3.7900	3.9000	+4.278%	13	2,702	-64.359%
2026-05-21	3.5800	3.7400	3.4500	3.7400	+1.081%	70	2,694	-62.834%
2026-05-20	3.3500	3.7500	3.3500	3.7000	+11.446%	52	2,694	-62.432%
2026-05-19	3.3200	3.3200	3.2000	3.3200	-5.143%	56	2,618	-58.133%
2026-05-18	3.4500	3.5000	3.3700	3.5000	+2.339%	84	2,618	-60.286%
2026-05-15	3.4800	3.5200	3.4000	3.4200	-12.308%	1,691	2,618	-59.357%
2026-05-14	4.0500	4.0500	3.9000	3.9000	+1.563%	15	930	-64.359%
2026-05-13	3.7500	3.9000	3.7500	3.8400	-1.285%	59	920	-63.802%
2026-05-12	4.0000	4.0000	3.8800	3.8900	-7.381%	336	920	-64.267%
2026-05-11	4.3500	4.3500	4.1800	4.2000	-7.489%	39	920	-66.905%
2026-05-08	4.6000	4.6000	4.5400	4.5400	+2.715%	16	1,097	-69.383%
2026-05-07	4.7200	4.7200	4.4000	4.4200	-6.356%	22	1,090	-68.552%
2026-05-06	4.6500	4.7200	4.6500	4.7200	+8.009%	409	1,075	-70.551%
2026-05-05	4.2500	4.3700	4.2500	4.3700	+5.811%	315	969	-68.192%
2026-05-04	4.3000	4.3300	4.1000	4.1300	-7.191%	165	1,209	-66.344%
2026-05-01	4.3600	4.5000	4.3600	4.4500	+3.488%	20	1,167	-68.764%
2026-04-30	4.4000	4.4100	4.3000	4.3000	-2.494%	32	1,167	-67.674%
2026-04-29	4.6000	4.6000	4.3000	4.4100	-5.567%	28	1,156	-68.481%
2026-04-28	4.5500	4.6700	4.5500	4.6700	+0.215%	38	1,141	-70.236%
2026-04-27	4.7700	4.8000	4.6600	4.6600	-4.703%	116	1,139	-70.172%
2026-04-24	4.8900	4.8900	4.8900	4.8900	-1.212%	1	1,127	-71.575%
2026-04-23	4.9500	4.9500	4.9500	4.9500	-4.808%	1	1,126	-71.919%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+4.000%	48	1,126	-73.269%
2026-04-21	5.1500	5.1500	4.9500	5.0000	-3.101%	25	1,079	-72.200%
2026-04-20	5.1500	5.1600	5.1000	5.1600	-1.149%	179	1,079	-73.062%
2026-04-17	5.1500	5.2200	5.1500	5.2200	+7.851%	8	992	-73.372%
2026-04-16	5.0000	5.0000	4.8400	4.8400	-6.019%	11	989	-71.281%
2026-04-15	5.2300	5.2300	5.1500	5.1500	-2.830%	26	989	-73.010%
2026-04-14	5.2900	5.3000	5.2900	5.3000	+4.950%	2	964	-73.774%
2026-04-10	5.0500	5.0500	5.0500	5.0500	-6.308%	1	964	-72.475%
2026-04-09	5.3600	5.3900	5.3600	5.3900	-0.737%	300	963	-74.212%
2026-04-08	5.6000	5.6400	5.4300	5.4300	+4.423%	25	788	-74.401%
2026-04-07	5.2000	5.2000	5.2000	5.2000	-2.804%	52	765	-73.269%
2026-04-06	5.3500	5.3500	5.3500	5.3500	-3.080%	52	817	-74.019%
2026-04-01	5.5000	5.5200	5.5000	5.5200	-2.646%	25	802	-74.819%
2026-03-31	5.7500	5.7500	5.6700	5.6700	+0.177%	39	797	-75.485%
2026-03-30	5.6000	5.7000	5.6000	5.6600	+9.056%	474	797	-75.442%
2026-03-27	5.1500	5.3200	5.1500	5.1900	-5.292%	34	950	-73.218%
2026-03-26	5.6500	5.6500	5.4800	5.4800	-6.325%	16	930	-74.635%
2026-03-25	5.6700	5.8500	5.6700	5.8500	+6.364%	17	915	-76.239%
2026-03-24	5.5000	5.5000	5.5000	5.5000	-0.722%	2	910	-74.727%
2026-03-23	5.5000	5.6500	5.5000	5.5400	+0.727%	207	910	-74.910%
2026-03-20	5.5000	5.5000	5.4000	5.5000	-8.333%	323	727	-74.727%
2026-03-19	6.0500	6.0500	6.0000	6.0000	+2.564%	6	495	-76.833%
2026-03-18	6.0000	6.0100	5.8500	5.8500	-2.500%	7	499	-76.239%
2026-03-17	6.0000	6.0000	6.0000	6.0000	+0.671%	1	499	-76.833%
2026-03-16	5.9900	5.9900	5.9600	5.9600	+2.759%	6	498	-76.678%
2026-03-13	5.9000	5.9000	5.8000	5.8000	-3.333%	39	498	-76.034%
2026-03-12	5.9500	6.1000	5.9400	6.0000	+1.695%	55	513	-76.833%
2026-03-11	6.0200	6.0200	5.7500	5.9000	-9.924%	47	503	-76.441%
2026-03-10	6.6900	6.6900	6.5500	6.5500	-6.960%	37	483	-78.779%
2026-03-09	6.4500	7.0400	6.4500	7.0400	+7.481%	90	446	-80.256%
2026-03-06	6.5500	6.5500	6.5500	6.5500	-2.963%	13	356	-78.779%
2026-03-05	6.4800	6.7500	6.4500	6.7500	-2.878%	82	369	-79.407%
2026-03-04	6.9500	6.9500	6.9500	6.9500	-2.113%	1	291	-80.000%
2026-03-03	7.1000	7.1200	7.1000	7.1000	-1.389%	21	290	-80.423%
2026-03-02	7.1000	7.2000	7.1000	7.2000	-7.455%	16	269	-80.694%
2026-02-27	7.7800	7.7800	7.7800	7.7800	+6.139%	250	253	-82.134%
2026-02-25	7.3300	7.3300	7.3300	7.3300	0.000%	3	0	-81.037%