Dark

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

EOD

Sep 24, 2026

0.3400-5.556%(-0.0200)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3700	0.3700	0.3400	0.3400	-5.556%	333	47,552	0.000%
2026-09-23	0.3600	0.3900	0.3500	0.3600	-12.195%	125	47,503	-5.556%
2026-09-22	0.3900	0.4100	0.3800	0.4100	+5.128%	787	47,913	-17.073%
2026-09-21	0.4000	0.4100	0.3900	0.3900	+2.632%	720	48,303	-12.821%
2026-09-18	0.3900	0.3900	0.3600	0.3800	-7.317%	2,506	47,655	-10.526%
2026-09-17	0.4200	0.4200	0.4000	0.4100	0.000%	188	47,657	-17.073%
2026-09-16	0.4500	0.4700	0.4100	0.4100	-2.381%	40	47,538	-17.073%
2026-09-15	0.4200	0.4400	0.4200	0.4200	-2.326%	34	47,551	-19.048%
2026-09-14	0.4100	0.4500	0.4100	0.4300	+16.216%	17	47,554	-20.930%
2026-09-11	0.4200	0.4200	0.3700	0.3700	-9.756%	182	47,552	-8.108%
2026-09-10	0.4500	0.4500	0.4000	0.4100	-14.583%	2,965	47,784	-17.073%
2026-09-09	0.5500	0.5500	0.4800	0.4800	-12.727%	325	47,515	-29.167%
2026-09-08	0.5500	0.5900	0.5200	0.5500	0.000%	1,022	47,567	-38.182%
2026-09-04	0.5600	0.6000	0.5500	0.5500	0.000%	955	47,144	-38.182%
2026-09-03	0.5900	0.5900	0.5500	0.5500	+3.774%	20	47,144	-38.182%
2026-09-02	0.5300	0.5400	0.5300	0.5300	-5.357%	108	47,183	-35.849%
2026-09-01	0.5800	0.5800	0.5500	0.5600	+3.704%	80	47,151	-39.286%
2026-08-31	0.5800	0.5900	0.5400	0.5400	-8.475%	31	47,100	-37.037%
2026-08-28	0.6900	0.7000	0.5800	0.5900	-14.493%	82	47,085	-42.373%
2026-08-27	0.6800	0.7100	0.6600	0.6900	+6.154%	88	46,984	-50.725%
2026-08-26	0.7300	0.7300	0.6500	0.6500	-4.412%	199	46,943	-47.692%
2026-08-25	0.6700	0.7200	0.6500	0.6800	+13.333%	1,172	46,890	-50.000%
2026-08-24	0.5600	0.6200	0.5500	0.6000	+20.000%	5,678	45,838	-43.333%
2026-08-21	0.5100	0.5100	0.5000	0.5000	-3.846%	116	40,498	-32.000%
2026-08-20	0.5200	0.5300	0.4900	0.5200	0.000%	2,390	40,452	-34.615%
2026-08-19	0.5000	0.5400	0.4800	0.5200	+20.930%	702	38,346	-34.615%
2026-08-18	0.4200	0.4300	0.4100	0.4300	0.000%	203	38,564	-20.930%
2026-08-17	0.4100	0.4300	0.3900	0.4300	+2.381%	1,330	38,428	-20.930%
2026-08-14	0.4600	0.4800	0.4200	0.4200	-14.286%	329	37,714	-19.048%
2026-08-13	0.5000	0.5300	0.4900	0.4900	-2.000%	27	37,466	-30.612%
2026-08-12	0.5000	0.5200	0.4700	0.5000	-1.961%	544	37,433	-32.000%
2026-08-11	0.5100	0.5200	0.5000	0.5100	0.000%	73	37,493	-33.333%
2026-08-10	0.5400	0.5500	0.5100	0.5100	-7.273%	73	37,423	-33.333%
2026-08-07	0.5600	0.5600	0.5300	0.5500	-1.786%	1,189	37,399	-38.182%
2026-08-06	0.5900	0.5900	0.5600	0.5600	-11.111%	141	36,414	-39.286%
2026-08-05	0.6300	0.6300	0.6300	0.6300	+3.279%	38	36,386	-46.032%
2026-08-04	0.6100	0.6300	0.5900	0.6100	+7.018%	452	36,506	-44.262%
2026-08-03	0.5500	0.5700	0.5400	0.5700	+9.615%	360	36,336	-40.351%
2026-07-31	0.5600	0.5600	0.5000	0.5200	-10.345%	493	36,316	-34.615%
2026-07-30	0.6200	0.6300	0.5800	0.5800	-6.452%	129	36,056	-41.379%
2026-07-29	0.7500	0.7500	0.6100	0.6200	-18.421%	338	36,215	-45.161%
2026-07-28	0.7500	0.8200	0.7500	0.7600	-2.564%	171	35,917	-55.263%
2026-07-27	0.7700	0.7800	0.7700	0.7800	+1.299%	1,512	35,945	-56.410%
2026-07-24	0.7400	0.7700	0.7400	0.7700	-1.282%	47	34,603	-55.844%
2026-07-23	0.7200	0.7800	0.7100	0.7800	+5.405%	186	34,568	-56.410%
2026-07-22	0.7400	0.7400	0.7400	0.7400	0.000%	36	34,470	-54.054%
2026-07-21	0.7200	0.7500	0.7000	0.7400	+4.225%	33	34,428	-54.054%
2026-07-20	0.8200	0.8200	0.7100	0.7100	-11.250%	15	34,414	-52.113%
2026-07-17	0.8000	0.8000	0.7800	0.8000	+11.111%	60	34,410	-57.500%
2026-07-16	0.7100	0.7300	0.7000	0.7200	-5.263%	667	34,387	-52.778%
2026-07-15	0.7400	0.7700	0.7400	0.7600	-3.797%	129	34,462	-55.263%
2026-07-14	0.7800	0.8100	0.7600	0.7900	+3.947%	50	34,315	-56.962%
2026-07-13	0.7700	0.7900	0.7400	0.7600	-3.797%	112	34,291	-55.263%
2026-07-10	0.7800	0.8300	0.7800	0.7900	-1.250%	73	34,194	-56.962%
2026-07-09	0.8400	0.8400	0.7800	0.8000	-4.762%	15,095	34,163	-57.500%
2026-07-08	0.8300	0.8800	0.8000	0.8400	-4.545%	406	19,111	-59.524%
2026-07-07	0.9000	0.9000	0.8500	0.8800	-7.368%	153	18,798	-61.364%
2026-07-06	0.9300	0.9500	0.9000	0.9500	-1.042%	229	18,736	-64.211%
2026-07-02	0.9400	0.9900	0.9300	0.9600	-2.041%	443	18,798	-64.583%
2026-07-01	1.0000	1.0500	0.9700	0.9800	-9.259%	92	18,798	-65.306%
2026-06-30	1.1500	1.1600	1.0800	1.0800	-11.475%	163	18,787	-68.519%
2026-06-29	1.0800	1.2700	1.0800	1.2200	+2.521%	44	18,710	-72.131%
2026-06-26	1.1900	1.2200	1.1700	1.1900	-11.194%	443	18,693	-71.429%
2026-06-25	1.3700	1.3700	1.3100	1.3400	-1.471%	82	18,774	-74.627%
2026-06-24	1.3100	1.3600	1.2800	1.3600	+22.523%	816	19,190	-75.000%
2026-06-23	1.1000	1.1700	1.0700	1.1100	+2.778%	415	19,909	-69.369%
2026-06-22	1.1600	1.1700	1.0800	1.0800	-14.961%	4,050	19,761	-68.519%
2026-06-18	1.3500	1.4800	1.2700	1.2700	+0.794%	94	22,630	-73.228%
2026-06-17	1.2700	1.2700	1.2300	1.2600	-1.563%	92	22,630	-73.016%
2026-06-16	1.2100	1.2900	1.1900	1.2800	+13.274%	4,768	22,630	-73.438%
2026-06-15	1.1800	1.2000	1.1300	1.1300	-3.419%	322	18,720	-69.912%
2026-06-12	1.1400	1.2000	1.1400	1.1700	-8.594%	146	18,720	-70.940%
2026-06-11	1.1200	1.2800	1.1200	1.2800	+13.274%	56	18,720	-73.438%
2026-06-10	1.1400	1.1700	1.1000	1.1300	-1.739%	20	18,718	-69.912%
2026-06-09	1.0900	1.1500	1.0700	1.1500	+10.577%	41	18,680	-70.435%
2026-06-08	1.1100	1.1300	1.0300	1.0400	-7.965%	500	18,701	-67.308%
2026-06-05	1.0900	1.1500	1.0500	1.1300	-2.586%	97	18,616	-69.912%
2026-06-04	1.2300	1.2400	1.1400	1.1600	-3.333%	1,140	18,759	-70.690%
2026-06-03	1.2100	1.2100	1.1900	1.2000	-4.000%	15	18,914	-71.667%
2026-06-02	1.2800	1.2800	1.2500	1.2500	+2.459%	61	18,909	-72.800%
2026-06-01	1.1700	1.2200	1.1500	1.2200	-2.400%	49	18,877	-72.131%
2026-05-29	1.2000	1.2700	1.1800	1.2500	-0.794%	136	18,866	-72.800%
2026-05-28	1.2100	1.2700	1.2100	1.2600	+5.000%	3,460	18,822	-73.016%
2026-05-27	1.2200	1.2200	1.1900	1.2000	-1.639%	341	16,191	-71.667%
2026-05-26	1.2500	1.2500	1.1800	1.2200	+4.274%	99	16,148	-72.131%
2026-05-22	1.1500	1.1700	1.1000	1.1700	+2.632%	11,763	16,153	-70.940%
2026-05-21	1.0600	1.1400	1.0600	1.1400	+2.703%	100	19,279	-70.175%
2026-05-20	1.0100	1.1400	0.9900	1.1100	+12.121%	198	19,279	-69.369%
2026-05-19	1.0300	1.0300	0.9300	0.9900	-6.604%	787	19,367	-65.657%
2026-05-18	0.9700	1.0600	0.9700	1.0600	+10.417%	678	19,367	-67.925%
2026-05-15	0.9500	1.0000	0.9500	0.9600	-7.692%	447	19,367	-64.583%
2026-05-14	1.0600	1.0700	1.0400	1.0400	0.000%	65	19,087	-67.308%
2026-05-13	1.0400	1.0400	1.0300	1.0400	-0.952%	34	19,027	-67.308%
2026-05-12	1.0600	1.0800	1.0100	1.0500	-7.080%	779	19,027	-67.619%
2026-05-11	1.2000	1.2000	1.1200	1.1300	-10.317%	968	19,027	-69.912%
2026-05-08	1.3000	1.3000	1.2500	1.2600	+2.439%	90	20,415	-73.016%
2026-05-07	1.4000	1.4000	1.2300	1.2300	-9.559%	569	20,606	-72.358%
2026-05-06	1.3200	1.3800	1.3200	1.3600	+7.087%	54	20,415	-75.000%
2026-05-05	1.2200	1.2700	1.2200	1.2700	+7.627%	1,421	20,413	-73.228%
2026-05-04	1.2400	1.2400	1.1700	1.1800	-8.527%	10,553	19,032	-71.186%
2026-05-01	1.2800	1.3600	1.2400	1.2900	+3.200%	190	10,553	-73.643%
2026-04-30	1.2800	1.2800	1.2400	1.2500	-3.846%	1,526	10,553	-72.800%
2026-04-29	1.3100	1.3100	1.2600	1.3000	-9.091%	245	9,051	-73.846%
2026-04-28	1.3900	1.4300	1.3600	1.4300	+2.143%	132	8,852	-76.224%
2026-04-27	1.4600	1.4600	1.4000	1.4000	-8.497%	60	8,818	-75.714%
2026-04-24	1.5000	1.5600	1.4900	1.5300	+1.325%	104	8,761	-77.778%
2026-04-23	1.5800	1.5800	1.5000	1.5100	-4.430%	12	8,660	-77.483%
2026-04-22	1.6400	1.6600	1.5800	1.5800	+0.637%	22	8,660	-78.481%
2026-04-21	1.6500	1.6500	1.5700	1.5700	-5.422%	223	8,489	-78.344%
2026-04-20	1.7000	1.7000	1.6000	1.6600	+0.606%	319	8,489	-79.518%
2026-04-17	1.6700	1.7100	1.6500	1.6500	+7.843%	220	8,335	-79.394%
2026-04-16	1.6400	1.6400	1.5000	1.5300	-5.556%	2,160	8,436	-77.778%
2026-04-15	1.7000	1.7300	1.6000	1.6200	-1.818%	44	6,946	-79.012%
2026-04-14	1.5800	1.6500	1.5800	1.6500	+3.125%	7	6,937	-79.394%
2026-04-13	1.5900	1.6000	1.5900	1.6000	+1.266%	6	6,935	-78.750%
2026-04-10	1.5900	1.5900	1.5100	1.5800	-2.469%	544	6,930	-78.481%
2026-04-09	1.7500	1.7500	1.6200	1.6200	-10.000%	699	7,433	-79.012%
2026-04-08	1.8900	1.8900	1.7800	1.8000	-1.639%	233	7,059	-81.111%
2026-04-07	1.7800	1.8300	1.7600	1.8300	-2.660%	40	7,032	-81.421%
2026-04-06	1.8500	1.8800	1.8500	1.8800	-3.590%	6	7,025	-81.915%
2026-04-02	1.7900	1.9900	1.7900	1.9500	+4.278%	146	6,980	-82.564%
2026-04-01	1.9500	1.9500	1.8600	1.8700	-5.076%	272	6,980	-81.818%
2026-03-31	2.0200	2.0800	1.9700	1.9700	-6.190%	340	6,820	-82.741%
2026-03-30	2.0800	2.1200	2.0300	2.1000	+7.143%	314	6,491	-83.810%
2026-03-27	1.8800	2.0000	1.8800	1.9600	-3.448%	434	6,265	-82.653%
2026-03-26	2.0700	2.0700	2.0000	2.0300	-6.019%	15	6,445	-83.251%
2026-03-25	2.1500	2.2100	2.1500	2.1600	+3.846%	49	6,445	-84.259%
2026-03-24	1.9800	2.0800	1.9500	2.0800	-1.422%	215	6,452	-83.654%
2026-03-23	2.1000	2.1300	2.0600	2.1100	0.000%	270	6,447	-83.886%
2026-03-20	2.1900	2.1900	2.0200	2.1100	-12.083%	819	6,381	-83.886%
2026-03-19	2.2400	2.4000	2.2400	2.4000	+12.676%	354	6,773	-85.833%
2026-03-18	2.2500	2.2700	2.1300	2.1300	-8.974%	479	6,759	-84.038%
2026-03-17	2.3200	2.3400	2.3200	2.3400	+3.540%	6	6,862	-85.470%
2026-03-16	2.3800	2.4800	2.2600	2.2600	-2.586%	2,463	6,862	-84.956%
2026-03-13	2.4000	2.4400	2.2900	2.3200	-6.452%	4,884	4,552	-85.345%
2026-03-12	2.3200	2.4800	2.3200	2.4800	+1.639%	1,769	7,874	-86.290%
2026-03-11	2.3000	2.4400	2.3000	2.4400	-2.008%	343	6,899	-86.066%
2026-03-10	2.5000	2.6400	2.4500	2.4900	-6.391%	4,782	6,573	-86.345%
2026-03-09	2.5500	2.8000	2.5500	2.6600	+3.906%	29	1,839	-87.218%
2026-03-06	2.4700	2.6100	2.4700	2.5600	-0.389%	18	1,828	-86.719%
2026-03-05	2.5000	2.6500	2.4600	2.5700	-3.745%	1,975	1,823	-86.770%
2026-03-04	2.6800	2.6800	2.6700	2.6700	-5.986%	22	367	-87.266%
2026-03-03	2.7600	2.8400	2.6000	2.8400	0.000%	390	346	-88.028%
2026-03-02	1.8500	3.1000	1.8500	2.8400	-12.615%	62	162	-88.028%
2026-02-27	3.1800	3.2500	3.1800	3.2500	+12.457%	92	107	-89.538%
2026-02-26	2.8700	2.9000	2.8400	2.8900	+2.482%	17	0	-88.235%
2026-02-25	2.8200	2.8200	2.8200	2.8200	-11.875%	3	0	-87.943%
2026-02-24	3.2000	3.2000	3.2000	3.2000	0.000%	1	0	-89.375%