Dark

TLT20270617C95
TLT Jun 17 2027 95.00 Call (TLT270617C00095000)
option OPRA

EOD

Aug 5, 2026

0.6300+3.279%(+0.0200)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6300	0.6300	0.6300	0.6300	+3.279%	38	36,386	0.000%
2026-08-04	0.6100	0.6300	0.5900	0.6100	+7.018%	452	36,506	+3.279%
2026-08-03	0.5500	0.5700	0.5400	0.5700	+9.615%	360	36,336	+10.526%
2026-07-31	0.5600	0.5600	0.5000	0.5200	-10.345%	493	36,316	+21.154%
2026-07-30	0.6200	0.6300	0.5800	0.5800	-6.452%	129	36,056	+8.621%
2026-07-29	0.7500	0.7500	0.6100	0.6200	-18.421%	338	36,215	+1.613%
2026-07-28	0.7500	0.8200	0.7500	0.7600	-2.564%	171	35,917	-17.105%
2026-07-27	0.7700	0.7800	0.7700	0.7800	+1.299%	1,512	35,945	-19.231%
2026-07-24	0.7400	0.7700	0.7400	0.7700	-1.282%	47	34,603	-18.182%
2026-07-23	0.7200	0.7800	0.7100	0.7800	+5.405%	186	34,568	-19.231%
2026-07-22	0.7400	0.7400	0.7400	0.7400	0.000%	36	34,470	-14.865%
2026-07-21	0.7200	0.7500	0.7000	0.7400	+4.225%	33	34,428	-14.865%
2026-07-20	0.8200	0.8200	0.7100	0.7100	-11.250%	15	34,414	-11.268%
2026-07-17	0.8000	0.8000	0.7800	0.8000	+11.111%	60	34,410	-21.250%
2026-07-16	0.7100	0.7300	0.7000	0.7200	-5.263%	667	34,387	-12.500%
2026-07-15	0.7400	0.7700	0.7400	0.7600	-3.797%	129	34,462	-17.105%
2026-07-14	0.7800	0.8100	0.7600	0.7900	+3.947%	50	34,315	-20.253%
2026-07-13	0.7700	0.7900	0.7400	0.7600	-3.797%	112	34,291	-17.105%
2026-07-10	0.7800	0.8300	0.7800	0.7900	-1.250%	73	34,194	-20.253%
2026-07-09	0.8400	0.8400	0.7800	0.8000	-4.762%	15,095	34,163	-21.250%
2026-07-08	0.8300	0.8800	0.8000	0.8400	-4.545%	406	19,111	-25.000%
2026-07-07	0.9000	0.9000	0.8500	0.8800	-7.368%	153	18,798	-28.409%
2026-07-06	0.9300	0.9500	0.9000	0.9500	-1.042%	229	18,736	-33.684%
2026-07-02	0.9400	0.9900	0.9300	0.9600	-2.041%	443	18,798	-34.375%
2026-07-01	1.0000	1.0500	0.9700	0.9800	-9.259%	92	18,798	-35.714%
2026-06-30	1.1500	1.1600	1.0800	1.0800	-11.475%	163	18,787	-41.667%
2026-06-29	1.0800	1.2700	1.0800	1.2200	+2.521%	44	18,710	-48.361%
2026-06-26	1.1900	1.2200	1.1700	1.1900	-11.194%	443	18,693	-47.059%
2026-06-25	1.3700	1.3700	1.3100	1.3400	-1.471%	82	18,774	-52.985%
2026-06-24	1.3100	1.3600	1.2800	1.3600	+22.523%	816	19,190	-53.676%
2026-06-23	1.1000	1.1700	1.0700	1.1100	+2.778%	415	19,909	-43.243%
2026-06-22	1.1600	1.1700	1.0800	1.0800	-14.961%	4,050	19,761	-41.667%
2026-06-18	1.3500	1.4800	1.2700	1.2700	+0.794%	94	22,630	-50.394%
2026-06-17	1.2700	1.2700	1.2300	1.2600	-1.563%	92	22,630	-50.000%
2026-06-16	1.2100	1.2900	1.1900	1.2800	+13.274%	4,768	22,630	-50.781%
2026-06-15	1.1800	1.2000	1.1300	1.1300	-3.419%	322	18,720	-44.248%
2026-06-12	1.1400	1.2000	1.1400	1.1700	-8.594%	146	18,720	-46.154%
2026-06-11	1.1200	1.2800	1.1200	1.2800	+13.274%	56	18,720	-50.781%
2026-06-10	1.1400	1.1700	1.1000	1.1300	-1.739%	20	18,718	-44.248%
2026-06-09	1.0900	1.1500	1.0700	1.1500	+10.577%	41	18,680	-45.217%
2026-06-08	1.1100	1.1300	1.0300	1.0400	-7.965%	500	18,701	-39.423%
2026-06-05	1.0900	1.1500	1.0500	1.1300	-2.586%	97	18,616	-44.248%
2026-06-04	1.2300	1.2400	1.1400	1.1600	-3.333%	1,140	18,759	-45.690%
2026-06-03	1.2100	1.2100	1.1900	1.2000	-4.000%	15	18,914	-47.500%
2026-06-02	1.2800	1.2800	1.2500	1.2500	+2.459%	61	18,909	-49.600%
2026-06-01	1.1700	1.2200	1.1500	1.2200	-2.400%	49	18,877	-48.361%
2026-05-29	1.2000	1.2700	1.1800	1.2500	-0.794%	136	18,866	-49.600%
2026-05-28	1.2100	1.2700	1.2100	1.2600	+5.000%	3,460	18,822	-50.000%
2026-05-27	1.2200	1.2200	1.1900	1.2000	-1.639%	341	16,191	-47.500%
2026-05-26	1.2500	1.2500	1.1800	1.2200	+4.274%	99	16,148	-48.361%
2026-05-22	1.1500	1.1700	1.1000	1.1700	+2.632%	11,763	16,153	-46.154%
2026-05-21	1.0600	1.1400	1.0600	1.1400	+2.703%	100	19,279	-44.737%
2026-05-20	1.0100	1.1400	0.9900	1.1100	+12.121%	198	19,279	-43.243%
2026-05-19	1.0300	1.0300	0.9300	0.9900	-6.604%	787	19,367	-36.364%
2026-05-18	0.9700	1.0600	0.9700	1.0600	+10.417%	678	19,367	-40.566%
2026-05-15	0.9500	1.0000	0.9500	0.9600	-7.692%	447	19,367	-34.375%
2026-05-14	1.0600	1.0700	1.0400	1.0400	0.000%	65	19,087	-39.423%
2026-05-13	1.0400	1.0400	1.0300	1.0400	-0.952%	34	19,027	-39.423%
2026-05-12	1.0600	1.0800	1.0100	1.0500	-7.080%	779	19,027	-40.000%
2026-05-11	1.2000	1.2000	1.1200	1.1300	-10.317%	968	19,027	-44.248%
2026-05-08	1.3000	1.3000	1.2500	1.2600	+2.439%	90	20,415	-50.000%
2026-05-07	1.4000	1.4000	1.2300	1.2300	-9.559%	569	20,606	-48.780%
2026-05-06	1.3200	1.3800	1.3200	1.3600	+7.087%	54	20,415	-53.676%
2026-05-05	1.2200	1.2700	1.2200	1.2700	+7.627%	1,421	20,413	-50.394%
2026-05-04	1.2400	1.2400	1.1700	1.1800	-8.527%	10,553	19,032	-46.610%
2026-05-01	1.2800	1.3600	1.2400	1.2900	+3.200%	190	10,553	-51.163%
2026-04-30	1.2800	1.2800	1.2400	1.2500	-3.846%	1,526	10,553	-49.600%
2026-04-29	1.3100	1.3100	1.2600	1.3000	-9.091%	245	9,051	-51.538%
2026-04-28	1.3900	1.4300	1.3600	1.4300	+2.143%	132	8,852	-55.944%
2026-04-27	1.4600	1.4600	1.4000	1.4000	-8.497%	60	8,818	-55.000%
2026-04-24	1.5000	1.5600	1.4900	1.5300	+1.325%	104	8,761	-58.824%
2026-04-23	1.5800	1.5800	1.5000	1.5100	-4.430%	12	8,660	-58.278%
2026-04-22	1.6400	1.6600	1.5800	1.5800	+0.637%	22	8,660	-60.127%
2026-04-21	1.6500	1.6500	1.5700	1.5700	-5.422%	223	8,489	-59.873%
2026-04-20	1.7000	1.7000	1.6000	1.6600	+0.606%	319	8,489	-62.048%
2026-04-17	1.6700	1.7100	1.6500	1.6500	+7.843%	220	8,335	-61.818%
2026-04-16	1.6400	1.6400	1.5000	1.5300	-5.556%	2,160	8,436	-58.824%
2026-04-15	1.7000	1.7300	1.6000	1.6200	-1.818%	44	6,946	-61.111%
2026-04-14	1.5800	1.6500	1.5800	1.6500	+3.125%	7	6,937	-61.818%
2026-04-13	1.5900	1.6000	1.5900	1.6000	+1.266%	6	6,935	-60.625%
2026-04-10	1.5900	1.5900	1.5100	1.5800	-2.469%	544	6,930	-60.127%
2026-04-09	1.7500	1.7500	1.6200	1.6200	-10.000%	699	7,433	-61.111%
2026-04-08	1.8900	1.8900	1.7800	1.8000	-1.639%	233	7,059	-65.000%
2026-04-07	1.7800	1.8300	1.7600	1.8300	-2.660%	40	7,032	-65.574%
2026-04-06	1.8500	1.8800	1.8500	1.8800	-3.590%	6	7,025	-66.489%
2026-04-02	1.7900	1.9900	1.7900	1.9500	+4.278%	146	6,980	-67.692%
2026-04-01	1.9500	1.9500	1.8600	1.8700	-5.076%	272	6,980	-66.310%
2026-03-31	2.0200	2.0800	1.9700	1.9700	-6.190%	340	6,820	-68.020%
2026-03-30	2.0800	2.1200	2.0300	2.1000	+7.143%	314	6,491	-70.000%
2026-03-27	1.8800	2.0000	1.8800	1.9600	-3.448%	434	6,265	-67.857%
2026-03-26	2.0700	2.0700	2.0000	2.0300	-6.019%	15	6,445	-68.966%
2026-03-25	2.1500	2.2100	2.1500	2.1600	+3.846%	49	6,445	-70.833%
2026-03-24	1.9800	2.0800	1.9500	2.0800	-1.422%	215	6,452	-69.712%
2026-03-23	2.1000	2.1300	2.0600	2.1100	0.000%	270	6,447	-70.142%
2026-03-20	2.1900	2.1900	2.0200	2.1100	-12.083%	819	6,381	-70.142%
2026-03-19	2.2400	2.4000	2.2400	2.4000	+12.676%	354	6,773	-73.750%
2026-03-18	2.2500	2.2700	2.1300	2.1300	-8.974%	479	6,759	-70.423%
2026-03-17	2.3200	2.3400	2.3200	2.3400	+3.540%	6	6,862	-73.077%
2026-03-16	2.3800	2.4800	2.2600	2.2600	-2.586%	2,463	6,862	-72.124%
2026-03-13	2.4000	2.4400	2.2900	2.3200	-6.452%	4,884	4,552	-72.845%
2026-03-12	2.3200	2.4800	2.3200	2.4800	+1.639%	1,769	7,874	-74.597%
2026-03-11	2.3000	2.4400	2.3000	2.4400	-2.008%	343	6,899	-74.180%
2026-03-10	2.5000	2.6400	2.4500	2.4900	-6.391%	4,782	6,573	-74.699%
2026-03-09	2.5500	2.8000	2.5500	2.6600	+3.906%	29	1,839	-76.316%
2026-03-06	2.4700	2.6100	2.4700	2.5600	-0.389%	18	1,828	-75.391%
2026-03-05	2.5000	2.6500	2.4600	2.5700	-3.745%	1,975	1,823	-75.486%
2026-03-04	2.6800	2.6800	2.6700	2.6700	-5.986%	22	367	-76.404%
2026-03-03	2.7600	2.8400	2.6000	2.8400	0.000%	390	346	-77.817%
2026-03-02	1.8500	3.1000	1.8500	2.8400	-12.615%	62	162	-77.817%
2026-02-27	3.1800	3.2500	3.1800	3.2500	+12.457%	92	107	-80.615%
2026-02-26	2.8700	2.9000	2.8400	2.8900	+2.482%	17	0	-78.201%
2026-02-25	2.8200	2.8200	2.8200	2.8200	-11.875%	3	0	-77.660%
2026-02-24	3.2000	3.2000	3.2000	3.2000	0.000%	1	0	-80.313%