Dark

TLT20270617C90
TLT Jun 17 2027 90.00 Call (TLT270617C00090000)
option OPRA

EOD

Aug 5, 2026

1.24+7.826%(+0.09)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2000	1.2400	1.2000	1.2400	+7.826%	177	76,385	0.000%
2026-08-04	1.1400	1.1700	1.1400	1.1500	+2.679%	72	76,285	+7.826%
2026-08-03	1.1000	1.1200	1.0400	1.1200	+8.738%	509	76,303	+10.714%
2026-07-31	1.0600	1.0600	0.9600	1.0300	-8.850%	482	76,732	+20.388%
2026-07-30	1.1300	1.1300	1.0900	1.1300	+0.893%	196	76,356	+9.735%
2026-07-29	1.4000	1.4000	1.1200	1.1200	-20.567%	13,742	76,281	+10.714%
2026-07-28	1.4000	1.4200	1.3600	1.4100	+1.439%	89	68,582	-12.057%
2026-07-27	1.3800	1.3900	1.3300	1.3900	+2.206%	1,504	68,517	-10.791%
2026-07-24	1.3600	1.3700	1.3500	1.3600	-0.730%	50	67,570	-8.824%
2026-07-23	1.3900	1.3900	1.2600	1.3700	+3.008%	312	67,604	-9.489%
2026-07-22	1.3500	1.3500	1.3300	1.3300	+1.527%	2	67,429	-6.767%
2026-07-21	1.3000	1.3100	1.2700	1.3100	-1.504%	125	67,429	-5.344%
2026-07-20	1.4500	1.4500	1.3300	1.3300	-12.500%	86	67,467	-6.767%
2026-07-17	1.5000	1.5300	1.4900	1.5200	+13.433%	43	67,467	-18.421%
2026-07-16	1.3400	1.3400	1.3400	1.3400	-4.286%	4	67,475	-7.463%
2026-07-15	1.3800	1.4700	1.3800	1.4000	-2.778%	340	67,475	-11.429%
2026-07-14	1.4300	1.5100	1.4300	1.4400	0.000%	55	67,417	-13.889%
2026-07-13	1.5000	1.5000	1.4000	1.4400	-4.636%	225	67,377	-13.889%
2026-07-10	1.4900	1.5400	1.4900	1.5100	-2.581%	35	67,210	-17.881%
2026-07-09	1.5300	1.6100	1.5100	1.5500	-0.641%	236	67,233	-20.000%
2026-07-08	1.5500	1.5700	1.5100	1.5600	-3.704%	913	71,954	-20.513%
2026-07-07	1.7200	1.7200	1.6200	1.6200	-10.000%	173	71,471	-23.457%
2026-07-06	1.6800	1.8300	1.6800	1.8000	-1.639%	329	71,393	-31.111%
2026-07-02	1.8600	1.9100	1.7900	1.8300	-6.633%	82	71,256	-32.240%
2026-07-01	2.0000	2.0400	1.9300	1.9600	-10.909%	1,101	71,256	-36.735%
2026-06-30	2.3800	2.3800	2.1500	2.2000	-10.569%	69	71,006	-43.636%
2026-06-29	2.4600	2.5400	2.4100	2.4600	-1.205%	834	70,963	-49.593%
2026-06-26	2.4000	2.4900	2.3300	2.4900	-1.190%	5,120	70,593	-50.201%
2026-06-25	2.7200	2.8000	2.5200	2.5200	-4.545%	192	72,839	-50.794%
2026-06-24	2.5800	2.7300	2.5800	2.6400	+20.548%	8,230	72,903	-53.030%
2026-06-23	2.2800	2.3000	2.1600	2.1900	+1.860%	107	80,384	-43.379%
2026-06-22	2.2500	2.2500	2.1500	2.1500	-11.157%	5,693	88,391	-42.326%
2026-06-18	2.6400	2.7000	2.4200	2.4200	-0.820%	10,709	80,849	-48.760%
2026-06-17	2.4000	2.4400	2.3900	2.4400	+1.667%	258	80,849	-49.180%
2026-06-16	2.3100	2.4700	2.3100	2.4000	+8.108%	464	80,849	-48.333%
2026-06-15	2.3500	2.3500	2.2200	2.2200	-1.770%	81	80,718	-44.144%
2026-06-12	2.2200	2.2600	2.1900	2.2600	-3.830%	111	80,718	-45.133%
2026-06-11	2.1800	2.3800	2.1400	2.3500	+14.078%	254	80,718	-47.234%
2026-06-10	2.1300	2.2100	2.0600	2.0600	-6.787%	1,035	80,781	-39.806%
2026-06-09	2.0700	2.2200	2.0200	2.2100	+9.406%	11,730	81,648	-43.891%
2026-06-08	2.1100	2.1100	2.0000	2.0200	-5.164%	361	75,308	-38.614%
2026-06-05	2.0100	2.1700	2.0100	2.1300	-3.182%	137	75,129	-41.784%
2026-06-04	2.2400	2.2400	2.2000	2.2000	-2.655%	146	75,070	-43.636%
2026-06-03	2.2700	2.2700	2.2400	2.2600	-2.586%	14	75,055	-45.133%
2026-06-02	2.4100	2.4100	2.3000	2.3200	+2.203%	3,570	75,051	-46.552%
2026-06-01	2.1900	2.2700	2.1400	2.2700	-0.873%	62	75,001	-45.374%
2026-05-29	2.2800	2.2900	2.2100	2.2900	+0.439%	253	74,959	-45.852%
2026-05-28	2.2100	2.3200	2.2000	2.2800	+4.110%	306	74,912	-45.614%
2026-05-27	2.2000	2.2200	2.1500	2.1900	-0.455%	181	74,876	-43.379%
2026-05-26	2.2400	2.2500	2.1600	2.2000	+5.263%	160	74,698	-43.636%
2026-05-22	2.0500	2.1000	1.9600	2.0900	+5.025%	258	74,577	-40.670%
2026-05-21	1.9600	2.0000	1.8600	1.9900	-1.485%	129	74,585	-37.688%
2026-05-20	1.8600	2.0200	1.8600	2.0200	+16.092%	220	74,585	-38.614%
2026-05-19	1.7100	1.7900	1.6800	1.7400	-2.247%	382	74,570	-28.736%
2026-05-18	1.8000	1.8300	1.7500	1.7800	-1.657%	269	74,570	-30.337%
2026-05-15	1.7700	1.8100	1.7400	1.8100	-9.045%	2,234	74,570	-31.492%
2026-05-14	2.0700	2.0700	1.9900	1.9900	+1.015%	130	72,666	-37.688%
2026-05-13	1.9800	2.0000	1.9500	1.9700	-1.990%	14,616	72,577	-37.056%
2026-05-12	2.0300	2.0300	1.9700	2.0100	-9.050%	19,407	72,577	-38.308%
2026-05-11	2.2400	2.2400	2.1400	2.2100	-6.356%	977	72,577	-43.891%
2026-05-08	2.5200	2.5200	2.3600	2.3600	+1.724%	2,606	41,316	-47.458%
2026-05-07	2.5800	2.5800	2.3200	2.3200	-9.728%	2,941	41,795	-46.552%
2026-05-06	2.5300	2.5800	2.5300	2.5700	+8.898%	4,419	42,716	-51.751%
2026-05-05	2.2500	2.3700	2.2500	2.3600	+6.306%	1,571	40,345	-47.458%
2026-05-04	2.3300	2.3300	2.1800	2.2200	-9.016%	1,448	39,538	-44.144%
2026-05-01	2.3300	2.4500	2.3300	2.4400	+3.830%	109	38,497	-49.180%
2026-04-30	2.4300	2.4300	2.3200	2.3500	-2.490%	1,719	38,497	-47.234%
2026-04-29	2.4300	2.4500	2.3500	2.4100	-8.365%	3,266	37,989	-48.548%
2026-04-28	2.5200	2.6300	2.4900	2.6300	+1.154%	34,545	37,428	-52.852%
2026-04-27	2.6600	2.6800	2.5800	2.6000	-6.137%	1,133	30,120	-52.308%
2026-04-24	2.8500	2.8700	2.7400	2.7700	0.000%	186	29,855	-55.235%
2026-04-23	2.8600	2.8600	2.7400	2.7700	-5.782%	73	29,733	-55.235%
2026-04-22	2.9400	2.9400	2.9300	2.9400	+3.521%	35	29,661	-57.823%
2026-04-21	2.8400	2.8400	2.8400	2.8400	-3.401%	10,000	37,426	-56.338%
2026-04-20	2.9200	2.9500	2.9200	2.9400	-2.326%	15	37,426	-57.823%
2026-04-17	3.0000	3.0400	2.9800	3.0100	+9.058%	381	37,428	-58.804%
2026-04-16	2.9600	2.9600	2.7300	2.7600	-5.802%	35	37,495	-55.072%
2026-04-15	3.0000	3.1000	2.9000	2.9300	-3.300%	9,120	37,469	-57.679%
2026-04-14	2.8400	3.0500	2.8400	3.0300	+4.844%	374	29,469	-59.076%
2026-04-13	2.8100	2.8900	2.7700	2.8900	+1.404%	234	29,485	-57.093%
2026-04-10	2.8600	2.8800	2.7900	2.8500	-5.000%	595	29,345	-56.491%
2026-04-09	3.0500	3.0800	2.9300	3.0000	-9.091%	2,704	29,523	-58.667%
2026-04-07	3.1500	3.3000	3.0500	3.3000	+3.125%	139	28,425	-62.424%
2026-04-06	3.2500	3.3000	3.2000	3.2000	-4.192%	45	28,408	-61.250%
2026-04-02	3.1600	3.4000	3.1500	3.3400	+4.702%	171	28,280	-62.874%
2026-04-01	3.2800	3.2800	3.1800	3.1900	-6.176%	35	28,280	-61.129%
2026-03-31	3.5000	3.5000	3.3900	3.4000	-3.683%	39	28,275	-63.529%
2026-03-30	3.5000	3.5500	3.4600	3.5300	+8.615%	3,188	28,265	-64.873%
2026-03-27	3.2000	3.3000	3.2000	3.2500	-4.692%	120	25,102	-61.846%
2026-03-26	3.4500	3.5000	3.4000	3.4100	-6.575%	17	25,006	-63.636%
2026-03-25	3.6000	3.6500	3.5500	3.6500	+10.606%	11,763	25,003	-66.027%
2026-03-24	3.2500	3.3800	3.2500	3.3000	-5.983%	16	13,271	-62.424%
2026-03-23	3.3500	3.5400	3.3500	3.5100	+1.739%	49	13,258	-64.672%
2026-03-20	3.5800	3.5800	3.3500	3.4500	-10.156%	231	13,297	-64.058%
2026-03-19	3.6500	3.8400	3.6500	3.8400	+8.475%	86	13,180	-67.708%
2026-03-18	3.7000	3.7400	3.5400	3.5400	-5.348%	45	13,254	-64.972%
2026-03-17	3.7000	3.7700	3.7000	3.7400	-1.579%	106	13,263	-66.845%
2026-03-16	3.8300	3.8500	3.7500	3.8000	+4.110%	13	13,301	-67.368%
2026-03-13	3.6500	3.7500	3.6200	3.6500	-3.947%	130	13,306	-66.027%
2026-03-12	3.6500	3.9000	3.6500	3.8000	-1.299%	903	13,292	-67.368%
2026-03-11	3.8000	3.8700	3.7500	3.8500	-6.098%	168	12,790	-67.792%
2026-03-10	4.2000	4.2000	4.1000	4.1000	-6.178%	5	12,624	-69.756%
2026-03-09	4.1000	4.3700	4.1000	4.3700	+3.066%	2,225	12,619	-71.625%
2026-03-06	3.9600	4.2500	3.9000	4.2400	-0.235%	154	10,394	-70.755%
2026-03-05	4.1000	4.2500	4.0000	4.2500	-3.409%	100	10,263	-70.824%
2026-03-04	4.3500	4.4800	4.3500	4.4000	-4.348%	10,027	10,174	-71.818%
2026-03-03	4.6500	4.6500	4.6000	4.6000	0.000%	3	205	-73.043%
2026-03-02	5.0500	5.0500	4.6000	4.6000	-11.538%	121	205	-73.043%
2026-02-27	5.0500	5.2000	5.0500	5.2000	+10.638%	64	236	-76.154%
2026-02-26	4.7500	4.7600	4.7000	4.7000	+1.075%	129	0	-73.617%
2026-02-25	4.6500	4.6500	4.6500	4.6500	-2.105%	51	0	-73.333%
2026-02-24	4.8500	4.8500	4.7500	4.7500	0.000%	3	0	-73.895%