Dark

TLT20270115C107
TLT Jan 15 2027 107.00 Call (TLT270115C00107000)
option OPRA

EOD

Aug 5, 2026

0.0500-16.667%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,928	0.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-33.333%	1	2,928	-16.667%
2026-07-27	0.0900	0.0900	0.0900	0.0900	+12.500%	1	2,928	-44.444%
2026-07-21	0.0900	0.0900	0.0800	0.0800	-11.111%	171	2,929	-37.500%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-40.000%	1	3,071	-44.444%
2026-06-24	0.1500	0.1500	0.1500	0.1500	+15.385%	10	3,074	-66.667%
2026-06-11	0.1300	0.1300	0.1300	0.1300	-43.478%	4	3,077	-61.538%
2026-05-08	0.2300	0.2300	0.2300	0.2300	-4.167%	1	3,081	-78.261%
2026-05-07	0.2400	0.2400	0.2400	0.2400	+4.348%	2	3,080	-79.167%
2026-05-04	0.2300	0.2300	0.2300	0.2300	-4.167%	4	3,080	-78.261%
2026-05-01	0.2400	0.2400	0.2400	0.2400	0.000%	1	3,081	-79.167%
2026-04-28	0.2300	0.2400	0.2300	0.2400	0.000%	4	3,081	-79.167%
2026-04-24	0.2400	0.2400	0.2400	0.2400	+4.348%	40	3,081	-79.167%
2026-04-15	0.2300	0.2400	0.2300	0.2300	-41.026%	8	3,041	-78.261%
2026-03-24	0.3900	0.3900	0.3900	0.3900	-7.143%	1	3,041	-87.179%
2026-03-23	0.4100	0.4200	0.4000	0.4200	-10.638%	50	3,040	-88.095%
2026-03-19	0.5000	0.5000	0.4700	0.4700	+2.174%	40	3,065	-89.362%
2026-03-17	0.4600	0.4600	0.4600	0.4600	-11.538%	97	3,053	-89.130%
2026-03-11	0.4800	0.5200	0.4800	0.5200	+1.961%	65	3,063	-90.385%
2026-03-10	0.5100	0.5100	0.5100	0.5100	-10.526%	3	3,073	-90.196%
2026-03-09	0.5700	0.5900	0.5700	0.5700	+18.750%	30	3,074	-91.228%
2026-03-06	0.4800	0.4800	0.4800	0.4800	+4.348%	6	3,078	-89.583%
2026-03-05	0.4300	0.4600	0.4300	0.4600	-11.538%	11	3,078	-89.130%
2026-03-03	0.5200	0.5400	0.5200	0.5200	+4.000%	11	3,083	-90.385%
2026-03-02	0.5300	0.5300	0.5000	0.5000	-3.846%	33	3,082	-90.000%
2026-02-26	0.5500	0.5500	0.5200	0.5200	-10.345%	15	3,088	-90.385%
2026-02-24	0.5800	0.5800	0.5800	0.5800	-3.333%	42	3,093	-91.379%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-22.078%	10	3,135	-91.667%
2026-02-17	0.7700	0.7700	0.7700	0.7700	+32.759%	150	3,135	-93.506%
2026-02-11	0.5900	0.5900	0.5800	0.5800	-1.695%	170	3,126	-91.379%
2026-02-10	0.5700	0.5900	0.5700	0.5900	+13.462%	5	3,126	-91.525%
2026-02-09	0.5200	0.5200	0.5200	0.5200	-1.887%	4	3,123	-90.385%
2026-02-05	0.5200	0.5300	0.5200	0.5300	+23.256%	12	3,119	-90.566%
2026-02-04	0.4300	0.4300	0.4300	0.4300	-2.273%	10	3,119	-88.372%
2026-01-30	0.4300	0.4400	0.4300	0.4400	-4.348%	25	3,109	-88.636%
2026-01-27	0.4800	0.4800	0.4500	0.4600	-6.122%	11	3,114	-89.130%
2026-01-20	0.5000	0.5200	0.4800	0.4900	0.000%	20	3,114	-89.796%
2026-01-08	0.5200	0.5200	0.4900	0.4900	-3.922%	6	3,114	-89.796%
2026-01-06	0.5100	0.5100	0.5100	0.5100	-3.774%	12	3,114	-90.196%
2026-01-05	0.5300	0.5300	0.5300	0.5300	+1.923%	1	3,126	-90.566%
2026-01-02	0.5000	0.5200	0.5000	0.5200	+10.638%	220	3,126	-90.385%
2025-12-31	0.4700	0.4700	0.4700	0.4700	-16.071%	10	3,125	-89.362%
2025-12-29	0.5600	0.5600	0.5600	0.5600	-1.754%	2	3,125	-91.071%
2025-12-26	0.5700	0.5700	0.5700	0.5700	+1.786%	2	3,126	-91.228%
2025-12-23	0.5600	0.5600	0.5600	0.5600	-12.500%	1	3,126	-91.071%
2025-12-19	0.6400	0.6400	0.6400	0.6400	-3.030%	1	3,126	-92.188%
2025-12-18	0.6500	0.6600	0.6500	0.6600	-1.493%	23	3,127	-92.424%
2025-12-17	0.6700	0.6700	0.6700	0.6700	+3.077%	77	3,130	-92.537%
2025-12-16	0.6500	0.6500	0.6500	0.6500	-4.412%	1	3,130	-92.308%
2025-12-12	0.6800	0.6800	0.6800	0.6800	-16.049%	2	3,131	-92.647%
2025-12-11	0.8100	0.8100	0.8100	0.8100	-6.897%	20	3,133	-93.827%
2025-12-09	0.8700	0.8700	0.8700	0.8700	+7.407%	1	3,133	-94.253%
2025-12-08	0.8700	0.8700	0.8000	0.8100	-8.989%	8	3,133	-93.827%
2025-12-05	0.8600	0.8900	0.8600	0.8900	-7.292%	39	3,141	-94.382%
2025-12-04	0.9500	0.9600	0.9500	0.9600	-4.950%	100	3,141	-94.792%
2025-12-03	1.0100	1.0100	1.0100	1.0100	+1.000%	3	3,191	-95.050%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-9.091%	21	3,194	-95.000%
2025-12-01	1.0300	1.1000	1.0300	1.1000	-4.348%	29	3,215	-95.455%
2025-11-26	1.1800	1.1800	1.1500	1.1500	-0.862%	92	3,231	-95.652%
2025-11-25	1.1600	1.1600	1.1600	1.1600	+2.655%	6	3,231	-95.690%
2025-11-24	1.1300	1.1300	1.1300	1.1300	-1.739%	1	3,237	-95.575%
2025-11-18	1.1700	1.1700	1.1400	1.1500	0.000%	50	3,238	-95.652%
2025-11-14	1.1700	1.1700	1.1500	1.1500	-6.504%	7	3,242	-95.652%
2025-11-13	1.2700	1.2700	1.2300	1.2300	-8.209%	38	3,247	-95.935%
2025-11-11	1.3400	1.3400	1.3400	1.3400	+4.688%	37	3,285	-96.269%
2025-11-10	1.2800	1.2800	1.2800	1.2800	-30.055%	4	3,285	-96.094%
2025-10-24	1.8000	1.8300	1.8000	1.8300	-4.687%	5	3,281	-97.268%
2025-10-22	1.9200	1.9200	1.9200	1.9200	+1.587%	1	3,276	-97.396%
2025-10-21	1.8900	1.8900	1.8900	1.8900	+13.855%	1	3,276	-97.354%
2025-10-17	1.7000	1.7000	1.6600	1.6600	+12.925%	6	3,276	-96.988%
2025-10-15	1.5600	1.5600	1.4700	1.4700	-8.125%	3	3,277	-96.599%
2025-10-14	1.5300	1.6000	1.5300	1.6000	+9.589%	65	3,275	-96.875%
2025-10-13	1.4600	1.4600	1.4600	1.4600	-5.195%	1	3,275	-96.575%
2025-10-10	1.5400	1.5400	1.5400	1.5400	+17.557%	5	3,274	-96.753%
2025-10-08	1.3100	1.3100	1.3100	1.3100	+2.344%	35	3,269	-96.183%
2025-10-02	1.2800	1.2800	1.2800	1.2800	0.000%	1	3,234	-96.094%
2025-10-01	1.2800	1.2800	1.2800	1.2800	+0.787%	1	3,233	-96.094%
2025-09-29	1.3000	1.3000	1.2700	1.2700	+4.959%	14	3,233	-96.063%
2025-09-26	1.2100	1.2100	1.2100	1.2100	+1.681%	3	3,219	-95.868%
2025-09-25	1.2000	1.2000	1.1900	1.1900	0.000%	3	3,219	-95.798%
2025-09-23	1.1900	1.1900	1.1900	1.1900	+2.586%	2	3,218	-95.798%
2025-09-19	1.1600	1.1600	1.1600	1.1600	-5.691%	100	3,220	-95.690%
2025-09-18	1.2300	1.2300	1.2300	1.2300	-16.892%	100	3,123	-95.935%
2025-09-17	1.5700	1.5700	1.4100	1.4800	+1.370%	92	3,223	-96.622%
2025-09-12	1.4600	1.4600	1.4600	1.4600	0.000%	50	3,139	-96.575%
2025-09-10	1.4600	1.4600	1.4600	1.4600	+4.286%	1	3,089	-96.575%
2025-09-05	1.3800	1.4000	1.3800	1.4000	+8.527%	6	3,090	-96.429%
2025-09-04	1.3000	1.3000	1.2900	1.2900	+9.322%	401	3,084	-96.124%
2025-09-03	1.1800	1.1800	1.1800	1.1800	+0.855%	17	3,180	-95.763%
2025-09-02	1.1400	1.1700	0.8500	1.1700	-0.847%	14	3,163	-95.726%
2025-08-29	1.1800	1.1800	1.1800	1.1800	-4.839%	17	3,133	-95.763%
2025-08-28	1.2400	1.2400	1.2400	1.2400	+6.897%	10	3,133	-95.968%
2025-08-27	1.1700	1.1700	1.1600	1.1600	-5.691%	81	3,123	-95.690%
2025-08-25	1.2200	1.2300	1.2200	1.2300	-0.806%	10	3,123	-95.935%
2025-08-22	1.2700	1.2900	1.2400	1.2400	+1.639%	11	3,121	-95.968%
2025-08-21	1.2400	1.2700	1.2200	1.2200	0.000%	31	3,113	-95.902%
2025-08-18	1.2200	1.2200	1.2200	1.2200	-7.576%	56	3,083	-95.902%
2025-08-12	1.3200	1.3200	1.3200	1.3200	-7.042%	1	3,082	-96.212%
2025-08-08	1.4200	1.4200	1.4200	1.4200	-1.389%	1	3,082	-96.479%
2025-08-07	1.4200	1.4400	1.4200	1.4400	-3.356%	3	3,081	-96.528%
2025-08-05	1.4700	1.4900	1.4600	1.4900	+3.472%	502	3,078	-96.644%
2025-08-01	1.4400	1.4400	1.4400	1.4400	+2.857%	1	2,651	-96.528%
2025-07-31	1.4000	1.4000	1.4000	1.4000	0.000%	2	2,651	-96.429%
2025-07-29	1.3500	1.4000	1.3500	1.4000	+11.111%	504	2,653	-96.429%
2025-07-28	1.2600	1.2600	1.2600	1.2600	0.000%	1	2,651	-96.032%
2025-07-25	1.2600	1.2600	1.2600	1.2600	-4.545%	1	2,651	-96.032%
2025-07-22	1.3000	1.3200	1.3000	1.3200	+3.937%	3	2,651	-96.212%
2025-07-21	1.2700	1.2700	1.2700	1.2700	+10.435%	1	2,650	-96.063%
2025-07-18	1.1500	1.1500	1.1500	1.1500	-4.167%	2	2,649	-95.652%
2025-07-17	1.2000	1.2000	1.2000	1.2000	+4.348%	4	2,648	-95.833%
2025-07-16	1.2800	1.2800	1.1400	1.1500	-11.538%	504	2,644	-95.652%
2025-07-14	1.2900	1.3000	1.2400	1.3000	+4.839%	836	3,142	-96.154%
2025-07-11	1.3300	1.3300	1.2400	1.2400	-6.061%	11	3,871	-95.968%
2025-07-10	1.3200	1.3200	1.3200	1.3200	0.000%	1	3,862	-96.212%
2025-07-09	1.3300	1.3300	1.3200	1.3200	+3.937%	5	3,862	-96.212%
2025-07-08	1.2700	1.2700	1.2700	1.2700	-8.633%	1	3,857	-96.063%
2025-07-07	1.4700	1.4700	1.3800	1.3900	-11.465%	5	3,856	-96.403%
2025-07-03	1.5700	1.5700	1.5700	1.5700	+3.974%	1	3,851	-96.815%
2025-07-02	1.5700	1.5700	1.5100	1.5100	-6.790%	6	3,851	-96.689%
2025-07-01	1.7600	1.7600	1.6200	1.6200	-5.263%	2	3,861	-96.914%
2025-06-30	1.7100	1.7100	1.7100	1.7100	+1.183%	1	3,860	-97.076%
2025-06-27	1.6700	1.6900	1.6700	1.6900	+4.969%	18	3,859	-97.041%
2025-06-26	1.5900	1.6200	1.5900	1.6100	0.000%	260	3,866	-96.894%
2025-06-25	1.6100	1.6200	1.6100	1.6100	-4.167%	10	3,631	-96.894%
2025-06-23	1.6800	1.6800	1.6800	1.6800	+0.599%	1	3,621	-97.024%
2025-06-20	1.6600	1.6700	1.6600	1.6700	+2.454%	900	3,622	-97.006%
2025-06-16	1.6900	1.6900	1.6200	1.6300	-3.550%	341	3,622	-96.933%
2025-06-13	1.6900	1.6900	1.6900	1.6900	-3.429%	2	3,801	-97.041%
2025-06-11	1.7400	1.7500	1.7400	1.7500	+3.550%	3	3,800	-97.143%
2025-06-09	1.7000	1.7000	1.6900	1.6900	-15.500%	5	3,797	-97.041%
2025-06-06	1.7500	2.0000	1.7200	2.0000	+3.093%	1,292	3,796	-97.500%
2025-06-05	1.9400	1.9400	1.9400	1.9400	+7.182%	78	3,151	-97.423%
2025-06-02	1.8200	1.8200	1.8100	1.8100	-4.233%	10	3,078	-97.238%
2025-05-28	1.8900	1.8900	1.8900	1.8900	-5.970%	500	3,078	-97.354%
2025-05-27	2.0100	2.0100	2.0100	2.0100	+5.789%	5	2,578	-97.512%
2025-05-23	1.9000	1.9000	1.9000	1.9000	+2.703%	10	2,577	-97.368%
2025-05-21	1.8000	1.8600	1.8000	1.8500	+2.210%	1,007	2,577	-97.297%
2025-05-20	1.8100	1.8100	1.8100	1.8100	-1.093%	5	2,715	-97.238%
2025-05-19	1.7600	1.8300	1.7600	1.8300	-10.732%	555	2,710	-97.268%
2025-05-15	2.0300	2.0500	2.0300	2.0500	+4.592%	401	2,948	-97.561%
2025-05-14	1.9800	1.9800	1.9600	1.9600	-2.970%	701	2,676	-97.449%
2025-05-12	2.0200	2.0200	2.0200	2.0200	-6.047%	10	3,263	-97.525%
2025-05-06	2.1400	2.1500	2.1400	2.1500	0.000%	200	3,266	-97.674%
2025-05-05	2.1500	2.1500	2.1500	2.1500	-2.273%	1	3,452	-97.674%
2025-05-02	2.2000	2.2000	2.2000	2.2000	-7.173%	10	3,451	-97.727%
2025-05-01	2.3600	2.4100	2.3400	2.3700	-14.440%	300	3,451	-97.890%
2025-04-29	2.6700	2.7700	2.6700	2.7700	+9.921%	3	3,751	-98.195%
2025-04-24	2.5200	2.5200	2.5200	2.5200	+6.780%	12	3,753	-98.016%
2025-04-23	2.3600	2.3600	2.3600	2.3600	+7.763%	1	3,746	-97.881%
2025-04-22	2.2900	2.2900	2.1900	2.1900	0.000%	5	3,746	-97.717%
2025-04-21	2.1900	2.1900	2.1900	2.1900	-11.336%	10	3,746	-97.717%
2025-04-16	2.4700	2.4700	2.4700	2.4700	+23.500%	1	3,746	-97.976%
2025-04-15	2.5000	2.5000	2.0000	2.0000	-20.949%	6	3,745	-97.500%
2025-04-14	2.4200	2.5300	2.4200	2.5300	-2.692%	17	3,748	-98.024%
2025-04-11	2.5700	2.6000	2.4800	2.6000	0.000%	26	3,754	-98.077%
2025-04-09	2.6100	2.6100	2.5900	2.6000	-6.475%	1,005	3,744	-98.077%
2025-04-08	2.8100	2.8100	2.7800	2.7800	-9.740%	576	2,744	-98.201%
2025-04-07	3.4500	3.4500	3.0700	3.0800	-9.942%	1,079	2,193	-98.377%
2025-04-03	3.4200	3.4200	3.4200	3.4200	+0.885%	1	1,230	-98.538%
2025-04-02	3.3900	3.3900	3.3900	3.3900	+13.000%	1	1,231	-98.525%
2025-03-28	3.0000	3.0000	3.0000	3.0000	+5.634%	12	1,231	-98.333%
2025-03-27	2.8400	2.8400	2.8400	2.8400	-2.740%	1	1,231	-98.239%
2025-03-26	2.9200	2.9200	2.9200	2.9200	-2.667%	10	1,230	-98.288%
2025-03-25	2.9900	3.0000	2.9900	3.0000	+1.695%	10	1,240	-98.333%
2025-03-24	2.9500	2.9500	2.9500	2.9500	-19.619%	10	1,230	-98.305%
2025-03-17	3.6700	3.6700	3.6700	3.6700	+1.944%	10	1,230	-98.638%
2025-03-10	3.6000	3.6000	3.6000	3.6000	-1.370%	2	1,230	-98.611%
2025-03-07	3.9900	3.9900	3.6500	3.6500	-3.947%	910	1,230	-98.630%
2025-03-06	4.0000	4.0000	3.8000	3.8000	-7.317%	9	1,566	-98.684%
2025-03-05	4.2000	4.2000	4.1000	4.1000	-8.889%	6	1,566	-98.780%
2025-03-04	4.9500	4.9500	4.5000	4.5000	-4.255%	21	1,565	-98.889%
2025-03-03	4.0500	4.7000	3.9700	4.7000	+17.500%	64	1,562	-98.936%
2025-02-27	3.9300	4.0000	3.9300	4.0000	-3.846%	4	1,547	-98.750%
2025-02-26	4.0700	4.2900	4.0700	4.1600	+4.000%	9	1,546	-98.798%
2025-02-25	4.0000	4.0000	4.0000	4.0000	-2.913%	1	1,545	-98.750%
2025-02-21	4.0500	4.1200	4.0500	4.1200	+14.444%	4	1,545	-98.786%
2025-02-12	3.4600	3.6000	3.4000	3.6000	-3.226%	52	1,544	-98.611%
2025-02-07	3.7200	3.7200	3.7200	3.7200	-5.823%	2	1,494	-98.656%
2025-02-06	3.9500	3.9500	3.9500	3.9500	+3.403%	1	1,494	-98.734%
2025-02-05	3.5400	3.8200	3.5400	3.8200	+28.620%	13	1,494	-98.691%
2025-01-29	3.1500	3.1500	2.9700	2.9700	+2.414%	2	1,492	-98.316%
2025-01-22	2.9000	2.9000	2.9000	2.9000	0.000%	3	1,492	-98.276%
2025-01-15	2.9000	2.9000	2.9000	2.9000	+7.407%	11	1,492	-98.276%
2025-01-14	2.7200	2.7200	2.7000	2.7000	-3.226%	450	1,492	-98.148%
2025-01-13	2.7600	2.7900	2.7600	2.7900	0.000%	6	1,042	-98.208%
2025-01-10	2.7900	2.7900	2.7900	2.7900	-5.424%	300	1,045	-98.208%
2025-01-08	2.9500	2.9500	2.9500	2.9500	+3.147%	8	895	-98.305%
2025-01-07	2.8600	2.8600	2.8600	2.8600	-4.348%	128	895	-98.252%
2025-01-06	2.9900	2.9900	2.9900	2.9900	-2.606%	2	771	-98.328%
2025-01-03	3.0800	3.0800	3.0700	3.0700	-27.765%	1,450	771	-98.371%
2024-12-18	4.2500	4.2500	4.2500	4.2500	+1.190%	1	59	-98.824%
2024-11-18	4.2000	4.2000	4.2000	4.2000	-4.545%	42	58	-98.810%
2024-11-15	4.3400	4.4000	4.3400	4.4000	-7.368%	8	16	-98.864%
2024-11-11	4.7500	4.7500	4.7500	4.7500	+4.396%	10	15	-98.947%
2024-11-06	4.5500	4.5500	4.5500	4.5500	-24.793%	10	15	-98.901%
2024-10-04	5.9600	6.0500	5.8400	6.0500	-10.635%	20	5	-99.174%
2024-10-02	6.7500	6.7800	6.7500	6.7700	-4.243%	13	15	-99.261%
2024-09-20	7.0700	7.0700	7.0700	7.0700	-8.182%	2	2	-99.293%
2024-09-17	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-99.351%