Dark

TLT20270115C106
TLT Jan 15 2027 106.00 Call (TLT270115C00106000)
option OPRA

EOD

Aug 4, 2026

0.05000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	12	1,561	0.000%
2026-08-03	0.0500	0.0600	0.0500	0.0500	+25.000%	7	1,561	0.000%
2026-07-31	0.0600	0.0600	0.0400	0.0400	-42.857%	25	1,555	+25.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	-36.364%	1	1,543	-28.571%
2026-07-27	0.1100	0.1100	0.1100	0.1100	+22.222%	5	1,542	-54.545%
2026-07-23	0.0900	0.0900	0.0900	0.0900	0.000%	40	1,540	-44.444%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-25.000%	150	1,573	-44.444%
2026-07-09	0.1100	0.1200	0.1100	0.1200	-7.692%	39	1,710	-58.333%
2026-07-01	0.1300	0.1300	0.1300	0.1300	0.000%	20	1,703	-61.538%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-13.333%	17	1,700	-61.538%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-6.250%	8	1,696	-66.667%
2026-06-17	0.1600	0.1600	0.1600	0.1600	+6.667%	2	1,696	-68.750%
2026-06-11	0.1400	0.1500	0.1400	0.1500	+7.143%	8	1,696	-66.667%
2026-06-05	0.1400	0.1400	0.1400	0.1400	-12.500%	25	1,698	-64.286%
2026-06-01	0.1600	0.1600	0.1600	0.1600	-5.882%	3	1,723	-68.750%
2026-05-29	0.1700	0.1700	0.1700	0.1700	+6.250%	12	1,723	-70.588%
2026-05-28	0.1600	0.1600	0.1600	0.1600	-11.111%	40	1,715	-68.750%
2026-05-20	0.1800	0.1800	0.1800	0.1800	-18.182%	15	1,748	-72.222%
2026-05-18	0.2200	0.2200	0.2200	0.2200	0.000%	50	1,700	-77.273%
2026-05-13	0.2200	0.2200	0.2200	0.2200	-4.348%	100	1,700	-77.273%
2026-05-05	0.2300	0.2300	0.2300	0.2300	-8.000%	59	1,784	-78.261%
2026-05-01	0.2500	0.2500	0.2500	0.2500	+4.167%	40	1,783	-80.000%
2026-04-30	0.2400	0.2400	0.2400	0.2400	+4.348%	5	1,783	-79.167%
2026-04-29	0.2300	0.2300	0.2300	0.2300	-4.167%	3	1,783	-78.261%
2026-04-28	0.2400	0.2400	0.2400	0.2400	0.000%	2	1,783	-79.167%
2026-04-27	0.2600	0.2600	0.2400	0.2400	-11.111%	5	1,783	-79.167%
2026-04-22	0.2700	0.2700	0.2700	0.2700	+3.846%	4	1,781	-81.481%
2026-04-20	0.2600	0.2600	0.2600	0.2600	-10.345%	3	1,781	-80.769%
2026-04-17	0.2800	0.2900	0.2800	0.2900	+11.538%	2	1,780	-82.759%
2026-04-15	0.2600	0.2600	0.2600	0.2600	-10.345%	4	1,778	-80.769%
2026-04-10	0.2900	0.2900	0.2900	0.2900	-12.121%	2	1,774	-82.759%
2026-04-08	0.3400	0.3400	0.3300	0.3300	-5.714%	28	1,772	-84.848%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-10.256%	1	1,748	-85.714%
2026-03-31	0.3900	0.3900	0.3900	0.3900	-7.143%	8	1,748	-87.179%
2026-03-30	0.4200	0.4200	0.4200	0.4200	+7.692%	50	1,749	-88.095%
2026-03-27	0.3900	0.3900	0.3900	0.3900	-7.143%	50	1,699	-87.179%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-10.638%	10	1,649	-88.095%
2026-03-23	0.4700	0.4700	0.4700	0.4700	+2.174%	16	1,639	-89.362%
2026-03-20	0.4600	0.4600	0.4600	0.4600	-2.128%	2	1,639	-89.130%
2026-03-18	0.4700	0.4700	0.4700	0.4700	-6.000%	2	1,639	-89.362%
2026-03-13	0.5400	0.5400	0.5000	0.5000	-5.660%	67	1,641	-90.000%
2026-03-12	0.5300	0.5300	0.5300	0.5300	-1.852%	10	1,574	-90.566%
2026-03-11	0.5300	0.5600	0.5300	0.5400	-3.571%	40	1,584	-90.741%
2026-03-10	0.5600	0.5600	0.5600	0.5600	+3.704%	2	1,584	-91.071%
2026-03-06	0.5400	0.5400	0.5400	0.5400	+5.882%	7	1,584	-90.741%
2026-03-05	0.5100	0.5100	0.5100	0.5100	-12.069%	2	1,584	-90.196%
2026-03-03	0.5800	0.5800	0.5800	0.5800	+7.407%	10	1,582	-91.379%
2026-03-02	0.5500	0.5500	0.5400	0.5400	-16.923%	7	1,572	-90.741%
2026-02-27	0.6500	0.6500	0.6500	0.6500	+8.333%	10	1,565	-92.308%
2026-02-26	0.6000	0.6000	0.6000	0.6000	-7.692%	22	1,555	-91.667%
2026-02-20	0.6200	0.6500	0.6200	0.6500	-21.687%	102	1,533	-92.308%
2026-02-17	0.8000	0.8300	0.8000	0.8300	+3.750%	23	1,601	-93.976%
2026-02-13	0.8000	0.8000	0.8000	0.8000	+29.032%	1	1,618	-93.750%
2026-02-11	0.6200	0.6200	0.6200	0.6200	-1.587%	150	1,618	-91.935%
2026-02-10	0.6200	0.6300	0.6200	0.6300	+14.545%	7	1,468	-92.063%
2026-02-05	0.5500	0.5500	0.5500	0.5500	+22.222%	10	1,462	-90.909%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-6.250%	1	1,462	-88.889%
2026-02-02	0.4900	0.4900	0.4800	0.4800	-5.882%	701	1,461	-89.583%
2026-01-29	0.5100	0.5100	0.5100	0.5100	+6.250%	1	880	-90.196%
2026-01-28	0.4700	0.4800	0.4700	0.4800	-4.000%	26	880	-89.583%
2026-01-21	0.4900	0.5000	0.4900	0.5000	-7.407%	30	906	-90.000%
2026-01-20	0.5400	0.5400	0.5400	0.5400	-5.263%	40	876	-90.741%
2026-01-16	0.5700	0.5700	0.5700	0.5700	+3.636%	10	882	-91.228%
2026-01-12	0.5500	0.5500	0.5500	0.5500	-5.172%	19	882	-90.909%
2026-01-09	0.5800	0.5800	0.5800	0.5800	+9.434%	2	901	-91.379%
2026-01-08	0.5300	0.5300	0.5300	0.5300	-5.357%	1	900	-90.566%
2026-01-07	0.5600	0.5600	0.5600	0.5600	0.000%	2	901	-91.071%
2026-01-06	0.5500	0.5600	0.5500	0.5600	-1.754%	17	899	-91.071%
2026-01-05	0.5700	0.5700	0.5700	0.5700	0.000%	1	899	-91.228%
2026-01-02	0.5400	0.5800	0.5400	0.5700	+21.277%	40	899	-91.228%
2025-12-31	0.6400	0.6400	0.4700	0.4700	-7.843%	26	888	-89.362%
2025-12-30	0.5200	0.5500	0.5100	0.5100	-12.069%	65	888	-90.196%
2025-12-29	0.6500	0.6500	0.5800	0.5800	-3.333%	16	877	-91.379%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-3.226%	1	877	-91.667%
2025-12-24	0.6200	0.6200	0.6200	0.6200	+1.639%	2	879	-91.935%
2025-12-23	0.6100	0.6100	0.6100	0.6100	-7.576%	3	879	-91.803%
2025-12-22	0.6700	0.6700	0.6600	0.6600	-1.493%	17	880	-92.424%
2025-12-19	0.6900	0.6900	0.6700	0.6700	-4.286%	32	865	-92.537%
2025-12-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	851	-92.857%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-2.778%	1	851	-92.857%
2025-12-15	0.7200	0.7200	0.7200	0.7200	0.000%	1	851	-93.056%
2025-12-12	0.7200	0.7300	0.7200	0.7200	-23.404%	16	850	-93.056%
2025-12-11	0.9400	0.9400	0.9400	0.9400	-1.053%	10	836	-94.681%
2025-12-10	0.9600	0.9800	0.9500	0.9500	+9.195%	36	826	-94.737%
2025-12-08	0.9400	0.9400	0.8700	0.8700	-8.421%	6	809	-94.253%
2025-12-05	0.9500	0.9500	0.9500	0.9500	-11.215%	10	813	-94.737%
2025-12-03	1.1500	1.5000	1.0700	1.0700	-1.835%	20	808	-95.327%
2025-12-02	1.0900	1.0900	1.0900	1.0900	-3.540%	4	827	-95.413%
2025-12-01	1.1300	1.1300	1.1300	1.1300	-7.377%	12	829	-95.575%
2025-11-26	1.2600	1.2600	1.2000	1.2200	-3.175%	9	828	-95.902%
2025-11-24	1.2600	1.2600	1.2600	1.2600	-2.326%	2	828	-96.032%
2025-11-21	1.2900	1.2900	1.2900	1.2900	+3.200%	1	829	-96.124%
2025-11-14	1.2800	1.2800	1.2500	1.2500	-3.101%	333	829	-96.000%
2025-11-13	1.2900	1.2900	1.2900	1.2900	+1.575%	4	826	-96.124%
2025-11-05	1.3000	1.3000	1.2700	1.2700	-15.894%	330	822	-96.063%
2025-11-04	1.5100	1.5100	1.5100	1.5100	-23.737%	1	543	-96.689%
2025-10-28	1.9600	1.9800	1.9600	1.9800	+3.665%	6	545	-97.475%
2025-10-27	1.9100	1.9100	1.9100	1.9100	-3.535%	2	543	-97.382%
2025-10-24	1.9200	1.9800	1.9200	1.9800	+3.665%	2	543	-97.475%
2025-10-23	1.9100	1.9100	1.9100	1.9100	-6.373%	1	542	-97.382%
2025-10-21	2.0400	2.0400	2.0400	2.0400	+11.475%	1	542	-97.549%
2025-10-20	1.8300	1.8300	1.8300	1.8300	0.000%	5	542	-97.268%
2025-10-17	1.8400	1.8400	1.8300	1.8300	+3.390%	2	542	-97.268%
2025-10-15	1.7700	1.7700	1.7700	1.7700	+12.739%	3	544	-97.175%
2025-10-13	1.5000	1.5700	1.5000	1.5700	+26.613%	7	541	-96.815%
2025-10-06	1.2500	1.2500	1.2400	1.2400	-3.125%	2	535	-95.968%
2025-10-02	1.2900	1.2900	1.2800	1.2800	-9.220%	2	533	-96.094%
2025-10-01	1.4100	1.4100	1.4100	1.4100	+6.818%	1	532	-96.454%
2025-09-30	1.3200	1.3200	1.3000	1.3200	+3.937%	17	531	-96.212%
2025-09-26	1.2700	1.2700	1.2700	1.2700	-3.788%	2	530	-96.063%
2025-09-24	1.3200	1.3200	1.3200	1.3200	+9.091%	1	530	-96.212%
2025-09-23	1.2100	1.2100	1.2100	1.2100	-1.626%	1	529	-95.868%
2025-09-22	1.2300	1.2300	1.2300	1.2300	-6.818%	1	529	-95.935%
2025-09-18	1.3500	1.3500	1.3200	1.3200	-16.981%	3	529	-96.212%
2025-09-17	1.5900	1.5900	1.5900	1.5900	-1.242%	1	528	-96.855%
2025-09-16	1.6100	1.6100	1.6100	1.6100	-1.829%	1	528	-96.894%
2025-09-11	1.6500	1.6500	1.6400	1.6400	+8.609%	2	529	-96.951%
2025-09-09	1.5100	1.5100	1.5100	1.5100	-0.658%	10	528	-96.689%
2025-09-08	1.5200	1.5200	1.5200	1.5200	+4.110%	2	533	-96.711%
2025-09-05	1.4600	1.4600	1.4600	1.4600	+9.774%	2	533	-96.575%
2025-09-03	1.3300	1.3300	1.3300	1.3300	+10.833%	40	533	-96.241%
2025-09-02	1.2000	1.2000	1.2000	1.2000	-4.000%	3	493	-95.833%
2025-08-29	1.2600	1.2600	1.2400	1.2500	-0.794%	17	493	-96.000%
2025-08-28	1.2600	1.2600	1.2600	1.2600	+0.800%	1	493	-96.032%
2025-08-25	1.2900	1.3000	1.2500	1.2500	-9.420%	38	492	-96.000%
2025-08-22	1.3800	1.3800	1.3800	1.3800	-2.128%	1	491	-96.377%
2025-08-21	1.4100	1.4100	1.4100	1.4100	+4.444%	1	490	-96.454%
2025-08-20	1.3600	1.3700	1.3500	1.3500	+1.504%	16	489	-96.296%
2025-08-18	1.3300	1.3300	1.3300	1.3300	-14.744%	10	488	-96.241%
2025-08-07	1.5600	1.5600	1.5600	1.5600	+1.299%	2	478	-96.795%
2025-08-01	1.5400	1.5400	1.5400	1.5400	+8.451%	10	478	-96.753%
2025-07-30	1.4200	1.4200	1.4200	1.4200	+1.429%	20	468	-96.479%
2025-07-29	1.4000	1.4000	1.4000	1.4000	+2.941%	1	449	-96.429%
2025-07-28	1.3600	1.3600	1.3600	1.3600	-1.449%	100	448	-96.324%
2025-07-25	1.3800	1.3800	1.3800	1.3800	+4.545%	100	548	-96.377%
2025-07-24	1.3000	1.3200	1.3000	1.3200	+0.763%	2	548	-96.212%
2025-07-23	1.3100	1.3100	1.3100	1.3100	-1.504%	2	546	-96.183%
2025-07-22	1.4300	1.4300	1.3300	1.3300	-3.623%	3	544	-96.241%
2025-07-21	1.3800	1.3800	1.3800	1.3800	+9.524%	1	544	-96.377%
2025-07-18	1.2600	1.2600	1.2600	1.2600	-2.326%	12	544	-96.032%
2025-07-17	1.2900	1.2900	1.2900	1.2900	+0.781%	4	556	-96.124%
2025-07-16	1.2100	1.2800	1.2100	1.2800	+0.787%	19	556	-96.094%
2025-07-15	1.2600	1.2700	1.2600	1.2700	-4.511%	5	567	-96.063%
2025-07-14	1.3100	1.3300	1.2900	1.3300	-0.746%	4	564	-96.241%
2025-07-11	1.3500	1.3500	1.3400	1.3400	-6.294%	204	562	-96.269%
2025-07-10	1.4300	1.4300	1.4300	1.4300	+3.623%	1	568	-96.503%
2025-07-08	1.3800	1.3800	1.3800	1.3800	-4.828%	1	568	-96.377%
2025-07-07	1.5000	1.5000	1.4500	1.4500	-8.805%	2	568	-96.552%
2025-07-03	1.5900	1.5900	1.5900	1.5900	-4.217%	1	566	-96.855%
2025-07-02	1.5900	1.6600	1.5900	1.6600	-6.742%	2	566	-96.988%
2025-07-01	1.7800	1.7800	1.7800	1.7800	-0.559%	1	566	-97.191%
2025-06-27	1.7900	1.7900	1.7900	1.7900	-0.556%	10	565	-97.207%
2025-06-23	1.8000	1.8000	1.8000	1.8000	+1.695%	200	566	-97.222%
2025-06-20	1.7700	1.7700	1.7700	1.7700	-7.813%	6	376	-97.175%
2025-06-18	1.9200	1.9200	1.9200	1.9200	+9.091%	2	377	-97.396%
2025-06-16	1.7600	1.7600	1.7600	1.7600	-3.297%	1	377	-97.159%
2025-06-13	1.8600	1.8600	1.7600	1.8200	-7.143%	8	376	-97.253%
2025-06-12	1.9600	1.9600	1.9600	1.9600	+5.946%	1	372	-97.449%
2025-06-11	1.8500	1.8500	1.8500	1.8500	+3.933%	2	371	-97.297%
2025-06-06	1.7800	1.7800	1.7800	1.7800	-4.301%	10	369	-97.191%
2025-06-02	1.8600	1.8600	1.8600	1.8600	-7.000%	3	369	-97.312%
2025-05-29	2.0000	2.0000	2.0000	2.0000	+2.041%	5	366	-97.500%
2025-05-28	1.9600	1.9600	1.9600	1.9600	+1.031%	5	362	-97.449%
2025-05-23	2.0000	2.0000	1.9300	1.9400	0.000%	32	356	-97.423%
2025-05-22	1.9300	1.9400	1.9300	1.9400	+0.518%	12	356	-97.423%
2025-05-19	1.9300	1.9300	1.9300	1.9300	-11.872%	5	350	-97.409%
2025-05-16	2.1900	2.1900	2.1900	2.1900	+7.353%	102	348	-97.717%
2025-05-13	2.0400	2.0400	2.0400	2.0400	-6.849%	7	297	-97.549%
2025-05-12	2.1900	2.1900	2.1900	2.1900	-12.048%	5	297	-97.717%
2025-05-07	2.4900	2.4900	2.4900	2.4900	-2.353%	1	297	-97.992%
2025-05-01	2.5500	2.5500	2.5500	2.5500	-11.150%	1	296	-98.039%
2025-04-29	2.8700	2.8700	2.8700	2.8700	+1.413%	1	295	-98.258%
2025-04-25	2.8300	2.8300	2.8300	2.8300	+23.043%	4	295	-98.233%
2025-04-22	2.3000	2.3000	2.3000	2.3000	-8.730%	2	297	-97.826%
2025-04-15	2.6500	2.6500	2.5200	2.5200	-4.545%	5	297	-98.016%
2025-04-14	2.6500	2.6500	2.5700	2.6400	-1.493%	10	297	-98.106%
2025-04-10	2.8800	2.8800	2.6800	2.6800	+3.077%	7	300	-98.134%
2025-04-09	2.6000	2.6000	2.6000	2.6000	-10.035%	1	302	-98.077%
2025-04-08	2.8900	2.8900	2.8900	2.8900	-27.750%	1	302	-98.270%
2025-04-04	4.0000	4.0000	4.0000	4.0000	+14.286%	2	302	-98.750%
2025-04-02	3.5000	3.5000	3.5000	3.5000	+11.111%	3	303	-98.571%
2025-03-25	3.1500	3.1500	3.1500	3.1500	-0.631%	2	303	-98.413%
2025-03-24	3.1700	3.1700	3.1700	3.1700	-19.747%	1	301	-98.423%
2025-03-20	3.9500	3.9500	3.9500	3.9500	+5.898%	1	300	-98.734%
2025-03-12	3.5100	3.7300	3.5100	3.7300	-7.901%	42	301	-98.660%
2025-03-10	4.0500	4.0500	4.0500	4.0500	+1.250%	5	301	-98.765%
2025-03-07	4.0000	4.0000	4.0000	4.0000	-1.235%	2	296	-98.750%
2025-03-06	4.1000	4.1000	4.0500	4.0500	-3.571%	2	297	-98.765%
2025-03-05	4.2000	4.2000	4.2000	4.2000	-7.692%	5	297	-98.810%
2025-03-04	5.1500	5.1500	4.5500	4.5500	+4.598%	2	297	-98.901%
2025-02-26	4.1500	4.4900	4.1500	4.3500	+3.819%	10	296	-98.851%
2025-02-25	4.2000	4.2000	4.1500	4.1900	-0.238%	3	291	-98.807%
2025-02-24	4.2000	4.2000	4.2000	4.2000	-2.326%	1	292	-98.810%
2025-02-21	4.3000	4.3000	4.3000	4.3000	+6.173%	2	291	-98.837%
2025-02-19	4.0500	4.0500	4.0500	4.0500	0.000%	13	290	-98.765%
2025-02-18	4.0500	4.0500	4.0500	4.0500	-5.814%	1	277	-98.765%
2025-02-14	4.3000	4.3000	4.3000	4.3000	+6.173%	2	277	-98.837%
2025-02-13	4.0500	4.0500	4.0500	4.0500	+12.500%	1	277	-98.765%
2025-02-12	3.6000	3.6000	3.6000	3.6000	-8.861%	1	277	-98.611%
2025-02-07	3.9000	3.9500	3.9000	3.9500	+29.934%	10	276	-98.734%
2025-01-22	3.0400	3.0400	3.0400	3.0400	+2.357%	3	271	-98.355%
2025-01-07	2.9700	2.9700	2.9700	2.9700	-5.714%	3	274	-98.316%
2025-01-06	3.1500	3.1500	3.1500	3.1500	-7.625%	2	274	-98.413%
2024-12-27	3.4200	3.4200	3.4100	3.4100	-8.333%	4	274	-98.534%
2024-12-23	3.7600	3.7600	3.7100	3.7200	-2.362%	100	274	-98.656%
2024-12-20	3.8100	3.8100	3.8100	3.8100	-15.333%	2	174	-98.688%
2024-12-18	4.5000	4.5000	4.5000	4.5000	-7.025%	1	172	-98.889%
2024-11-19	4.8400	4.8400	4.8400	4.8400	-2.616%	1	171	-98.967%
2024-11-07	4.9700	4.9700	4.9700	4.9700	+6.424%	10	170	-98.994%
2024-11-06	4.7000	4.7000	4.6700	4.6700	-14.312%	11	172	-98.929%
2024-10-29	5.4500	5.4500	5.4500	5.4500	-4.386%	1	162	-99.083%
2024-10-25	5.7000	5.7000	5.7000	5.7000	-1.724%	2	162	-99.123%
2024-10-22	5.8000	5.8000	5.8000	5.8000	-4.290%	1	162	-99.138%
2024-10-17	6.0600	6.0600	6.0600	6.0600	+7.257%	2	162	-99.175%
2024-10-14	5.6500	5.6500	5.6500	5.6500	-8.130%	1	161	-99.115%
2024-10-04	6.1500	6.1500	6.1500	6.1500	-10.219%	2	161	-99.187%
2024-10-03	6.8500	6.8500	6.8500	6.8500	-6.164%	1	160	-99.270%
2024-09-27	7.2000	7.3000	7.2000	7.3000	+6.105%	40	160	-99.315%
2024-09-24	6.9700	6.9700	6.8800	6.8800	+1.775%	30	140	-99.273%
2024-09-23	6.7600	6.7600	6.7600	6.7600	-6.501%	10	110	-99.260%
2024-09-20	7.2300	7.2300	7.2300	7.2300	-0.550%	20	100	-99.308%
2024-09-19	7.2500	7.2700	7.2500	7.2700	-2.677%	20	90	-99.312%
2024-09-18	7.8300	7.9800	7.3200	7.4700	0.000%	70	70	-99.331%