Dark

TLT20270115C108
TLT Jan 15 2027 108.00 Call (TLT270115C00108000)
option OPRA

EOD

Aug 3, 2026

0.0400-55.556%(-0.0500)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0400	0.0400	0.0400	0.0400	-55.556%	87	819	0.000%
2026-07-14	0.0900	0.0900	0.0900	0.0900	-10.000%	1	796	-55.556%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-9.091%	33	797	-60.000%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-8.333%	68	784	-63.636%
2026-07-07	0.1200	0.1200	0.1200	0.1200	0.000%	107	741	-66.667%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-25.000%	1	639	-66.667%
2026-06-25	0.1600	0.1600	0.1600	0.1600	+23.077%	1	639	-75.000%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-13.333%	15	639	-69.231%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-6.250%	1	638	-73.333%
2026-06-01	0.1600	0.1600	0.1600	0.1600	0.000%	2	638	-75.000%
2026-05-29	0.1600	0.1600	0.1600	0.1600	0.000%	2	638	-75.000%
2026-05-28	0.1600	0.1600	0.1600	0.1600	-20.000%	2	637	-75.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-9.091%	1	637	-80.000%
2026-05-05	0.2200	0.2200	0.2200	0.2200	-4.348%	1	637	-81.818%
2026-05-01	0.2300	0.2300	0.2300	0.2300	+4.545%	1	636	-82.609%
2026-04-21	0.2200	0.2200	0.2200	0.2200	0.000%	1	635	-81.818%
2026-04-20	0.2300	0.2300	0.2200	0.2200	-4.348%	3	635	-81.818%
2026-04-16	0.2300	0.2300	0.2300	0.2300	-8.000%	1	637	-82.609%
2026-04-15	0.2500	0.2500	0.2500	0.2500	+4.167%	2	637	-84.000%
2026-04-13	0.2400	0.2400	0.2400	0.2400	-31.429%	10	635	-83.333%
2026-04-06	0.3500	0.3500	0.3500	0.3500	+16.667%	2	641	-88.571%
2026-04-02	0.3100	0.3100	0.3000	0.3000	-11.765%	3	644	-86.667%
2026-03-31	0.3400	0.3400	0.3400	0.3400	-29.167%	1	644	-88.235%
2026-03-19	0.4800	0.4800	0.4800	0.4800	-4.000%	3	644	-91.667%
2026-03-12	0.5000	0.5000	0.5000	0.5000	+4.167%	6	647	-92.000%
2026-03-10	0.4800	0.4800	0.4800	0.4800	0.000%	2	644	-91.667%
2026-03-06	0.4800	0.4800	0.4800	0.4800	0.000%	1	644	-91.667%
2026-03-02	0.4800	0.4800	0.4800	0.4800	-9.434%	1	643	-91.667%
2026-02-24	0.5300	0.5300	0.5300	0.5300	-7.018%	1	643	-92.453%
2026-02-23	0.5700	0.5700	0.5700	0.5700	+3.636%	5	644	-92.982%
2026-02-20	0.5500	0.5500	0.5500	0.5500	-16.667%	3	644	-92.727%
2026-02-18	0.6600	0.6600	0.6600	0.6600	-13.158%	5	641	-93.939%
2026-02-17	0.7200	0.7600	0.7200	0.7600	+11.765%	2	636	-94.737%
2026-02-13	0.6800	0.6800	0.6800	0.6800	+11.475%	10	636	-94.118%
2026-02-12	0.5900	0.6200	0.5900	0.6100	+10.909%	3	636	-93.443%
2026-02-10	0.5400	0.5500	0.5400	0.5500	+22.222%	12	634	-92.727%
2026-01-28	0.4500	0.4500	0.4500	0.4500	+2.273%	30	662	-91.111%
2026-01-27	0.4300	0.4400	0.4300	0.4400	+7.317%	41	692	-90.909%
2026-01-22	0.4100	0.4100	0.4100	0.4100	-10.870%	1	732	-90.244%
2026-01-20	0.4600	0.4600	0.4600	0.4600	-16.364%	1	732	-91.304%
2026-01-15	0.5500	0.5500	0.5500	0.5500	+19.565%	1	732	-92.727%
2026-01-08	0.4600	0.4600	0.4600	0.4600	-2.128%	1	731	-91.304%
2026-01-06	0.4600	0.4700	0.4600	0.4700	+2.174%	24	732	-91.489%
2025-12-31	0.4400	0.4600	0.4400	0.4600	-9.804%	120	776	-91.304%
2025-12-24	0.5100	0.5100	0.5100	0.5100	-12.069%	90	776	-92.157%
2025-12-22	0.5800	0.5800	0.5800	0.5800	0.000%	33	776	-93.103%
2025-12-19	0.5800	0.5800	0.5800	0.5800	-3.333%	3	743	-93.103%
2025-12-18	0.5900	0.6000	0.5900	0.6000	-25.000%	15	740	-93.333%
2025-12-09	0.8000	0.8000	0.8000	0.8000	+6.667%	1	729	-95.000%
2025-12-08	0.8500	0.8500	0.7500	0.7500	-29.907%	2	729	-94.667%
2025-11-26	1.0700	1.0700	1.0700	1.0700	-0.926%	1	730	-96.262%
2025-11-24	1.0800	1.0800	1.0800	1.0800	-6.087%	1	730	-96.296%
2025-11-18	1.1500	1.1500	1.1500	1.1500	-9.449%	1	731	-96.522%
2025-11-06	1.2200	1.2700	1.2200	1.2700	-5.926%	15	732	-96.850%
2025-11-03	1.3700	1.3900	1.3200	1.3500	-8.784%	12	728	-97.037%
2025-10-31	1.4800	1.4800	1.4800	1.4800	-11.377%	5	728	-97.297%
2025-10-29	1.6700	1.6700	1.6700	1.6700	-4.571%	6	723	-97.605%
2025-10-23	1.7200	1.7500	1.7200	1.7500	-4.891%	200	720	-97.714%
2025-10-22	1.8400	1.8500	1.8400	1.8400	0.000%	31	768	-97.826%
2025-10-21	1.7500	1.8500	1.7100	1.8400	+11.515%	280	752	-97.826%
2025-10-20	1.6300	1.6500	1.6300	1.6500	0.000%	4	535	-97.576%
2025-10-17	1.6400	1.6500	1.6400	1.6500	+11.486%	3	535	-97.576%
2025-10-15	1.5000	1.5000	1.4800	1.4800	0.000%	7	535	-97.297%
2025-10-14	1.4200	1.4800	1.4200	1.4800	+8.824%	65	531	-97.297%
2025-10-13	1.3600	1.3600	1.3600	1.3600	+8.800%	1	468	-97.059%
2025-10-09	1.2200	1.2500	1.2200	1.2500	+3.306%	31	468	-96.800%
2025-10-08	1.2400	1.2400	1.2100	1.2100	+1.681%	43	469	-96.694%
2025-10-02	1.1900	1.1900	1.1900	1.1900	+4.386%	1	442	-96.639%
2025-09-25	1.1400	1.1400	1.1400	1.1400	+6.542%	1	441	-96.491%
2025-09-19	1.0700	1.0700	1.0700	1.0700	-26.207%	1	441	-96.262%
2025-09-17	1.4500	1.4500	1.4500	1.4500	0.000%	5	440	-97.241%
2025-09-11	1.4500	1.4500	1.4500	1.4500	+9.023%	10	445	-97.241%
2025-09-10	1.3300	1.3300	1.3300	1.3300	+3.101%	1	455	-96.992%
2025-09-09	1.2900	1.2900	1.2900	1.2900	-6.522%	1	456	-96.899%
2025-09-08	1.3500	1.3800	1.3500	1.3800	+4.545%	12	455	-97.101%
2025-09-05	1.3000	1.3200	1.3000	1.3200	+7.317%	12	463	-96.970%
2025-09-04	1.2000	1.2300	1.1800	1.2300	+5.128%	4	471	-96.748%
2025-09-03	1.1700	1.1700	1.1700	1.1700	+7.339%	2	471	-96.581%
2025-09-02	1.1000	1.1000	1.0900	1.0900	-7.627%	4	470	-96.330%
2025-08-28	1.1400	1.1800	1.1400	1.1800	+5.357%	4	466	-96.610%
2025-08-27	1.1200	1.1200	1.1200	1.1200	-3.448%	1	469	-96.429%
2025-08-26	1.1600	1.1600	1.1600	1.1600	+0.870%	1	468	-96.552%
2025-08-25	1.1800	1.1800	1.1500	1.1500	-5.738%	38	468	-96.522%
2025-08-22	1.2200	1.2200	1.2200	1.2200	+3.390%	1	430	-96.721%
2025-08-21	1.2100	1.2100	1.1800	1.1800	-2.479%	11	431	-96.610%
2025-08-20	1.2100	1.2100	1.2100	1.2100	-3.200%	1	421	-96.694%
2025-08-19	1.2500	1.2500	1.2500	1.2500	+4.167%	1	422	-96.800%
2025-08-18	1.2000	1.2000	1.2000	1.2000	-0.826%	3	421	-96.667%
2025-08-15	1.1600	1.2100	1.1600	1.2100	+2.542%	101	418	-96.694%
2025-08-14	1.1800	1.1800	1.1800	1.1800	-4.065%	10	396	-96.610%
2025-08-12	1.2600	1.2600	1.2300	1.2300	-6.107%	2	396	-96.748%
2025-08-11	1.3100	1.3100	1.3100	1.3100	+1.550%	1	396	-96.947%
2025-08-08	1.2900	1.2900	1.2900	1.2900	-0.769%	1	397	-96.899%
2025-08-06	1.3600	1.3600	1.3000	1.3000	-7.143%	5	397	-96.923%
2025-08-04	1.4100	1.4100	1.4000	1.4000	+1.449%	2	400	-97.143%
2025-08-01	1.3800	1.3800	1.3800	1.3800	+6.977%	1	400	-97.101%
2025-07-31	1.2900	1.2900	1.2900	1.2900	+2.381%	1	400	-96.899%
2025-07-30	1.2700	1.2700	1.2600	1.2600	+5.000%	6	400	-96.825%
2025-07-21	1.2000	1.2100	1.2000	1.2000	+6.195%	3	395	-96.667%
2025-07-15	1.1300	1.1300	1.1300	1.1300	-5.833%	2	394	-96.460%
2025-07-14	1.2000	1.2000	1.2000	1.2000	+0.840%	2	392	-96.667%
2025-07-11	1.2500	1.2500	1.1900	1.1900	-7.031%	2	392	-96.639%
2025-07-10	1.2700	1.2900	1.2700	1.2800	+2.400%	11	392	-96.875%
2025-07-09	1.2500	1.2600	1.2500	1.2500	+0.806%	9	392	-96.800%
2025-07-08	1.2100	1.2500	1.2100	1.2400	-10.791%	125	397	-96.774%
2025-07-03	1.3900	1.3900	1.3900	1.3900	-6.081%	3	415	-97.122%
2025-07-02	1.4800	1.4800	1.4800	1.4800	-4.516%	67	415	-97.297%
2025-07-01	1.5500	1.5500	1.5500	1.5500	-1.899%	1	482	-97.419%
2025-06-30	1.5300	1.5800	1.5300	1.5800	+2.597%	2	482	-97.468%
2025-06-27	1.5400	1.5400	1.5400	1.5400	+1.316%	1	483	-97.403%
2025-06-26	1.5400	1.5400	1.5200	1.5200	-1.935%	2	482	-97.368%
2025-06-24	1.5000	1.5500	1.5000	1.5500	-6.627%	2	483	-97.419%
2025-06-18	1.7500	1.7500	1.6600	1.6600	0.000%	6	480	-97.590%
2025-06-13	1.6100	1.6600	1.6100	1.6600	+16.084%	4	480	-97.590%
2025-06-11	1.6600	1.6600	1.4300	1.4300	-10.625%	4	481	-97.203%
2025-06-09	1.6000	1.6000	1.6000	1.6000	-12.088%	5	483	-97.500%
2025-05-30	1.8200	1.8200	1.8200	1.8200	-5.208%	2	483	-97.802%
2025-05-27	1.9000	1.9200	1.9000	1.9200	+10.983%	2	482	-97.917%
2025-05-23	1.7300	1.7300	1.7300	1.7300	+6.135%	2	484	-97.688%
2025-05-22	2.4000	2.4000	1.6300	1.6300	-1.807%	2	484	-97.546%
2025-05-21	2.0200	3.2800	1.6500	1.6600	-6.742%	15	485	-97.590%
2025-05-20	1.7800	1.7800	1.7800	1.7800	+4.094%	5	494	-97.753%
2025-05-19	1.7100	1.7100	1.7100	1.7100	-12.308%	60	494	-97.661%
2025-05-15	1.9500	1.9500	1.9500	1.9500	+5.405%	1	541	-97.949%
2025-05-13	1.8800	1.8800	1.8500	1.8500	-4.639%	60	541	-97.838%
2025-05-12	1.9200	1.9400	1.9200	1.9400	-3.960%	6	596	-97.938%
2025-05-09	2.0200	2.0200	2.0200	2.0200	-2.415%	4	601	-98.020%
2025-05-08	2.0700	2.0700	2.0700	2.0700	-6.335%	10	599	-98.068%
2025-05-01	2.2100	2.2100	2.2100	2.2100	-14.008%	1	599	-98.190%
2025-04-29	2.5200	2.5700	2.5200	2.5700	+7.531%	2	599	-98.444%
2025-04-24	2.3900	2.3900	2.3900	2.3900	+8.636%	12	600	-98.326%
2025-04-23	2.2100	2.2100	2.2000	2.2000	+5.769%	2	600	-98.182%
2025-04-22	2.1800	2.1800	2.0800	2.0800	-0.952%	9	600	-98.077%
2025-04-21	2.1500	2.1600	2.1000	2.1000	-6.667%	11	605	-98.095%
2025-04-17	2.2500	2.2500	2.2500	2.2500	-3.433%	5	619	-98.222%
2025-04-15	2.3600	2.3600	2.3300	2.3300	-2.510%	7	619	-98.283%
2025-04-14	2.3000	2.3900	2.2900	2.3900	-2.049%	13	622	-98.326%
2025-04-11	2.3300	2.4400	2.3300	2.4400	+2.092%	6	632	-98.361%
2025-04-09	2.4900	2.4900	2.3900	2.3900	-19.257%	10	632	-98.326%
2025-04-07	3.0500	3.0500	2.9500	2.9600	-16.147%	61	661	-98.649%
2025-04-04	3.6000	3.6000	3.5300	3.5300	+10.313%	104	661	-98.867%
2025-04-02	3.2000	3.2000	3.2000	3.2000	0.000%	20	593	-98.750%
2025-04-01	3.2000	3.2000	3.2000	3.2000	+15.942%	1	593	-98.750%
2025-03-26	2.7600	2.7600	2.7600	2.7600	-2.473%	10	592	-98.551%
2025-03-25	2.9100	2.9100	2.8300	2.8300	-20.282%	10	602	-98.587%
2025-03-20	3.5500	3.5500	3.5500	3.5500	+5.970%	8	602	-98.873%
2025-03-19	3.4000	3.4000	3.3500	3.3500	-5.634%	11	603	-98.806%
2025-03-10	3.5500	3.5500	3.5500	3.5500	-5.333%	5	603	-98.873%
2025-03-06	3.7500	3.7500	3.7500	3.7500	-6.250%	5	603	-98.933%
2025-03-05	4.0000	4.0000	4.0000	4.0000	-2.439%	7	603	-99.000%
2025-03-04	4.5000	4.5000	4.1000	4.1000	-2.381%	12	604	-99.024%
2025-03-03	4.1500	4.2000	4.1500	4.2000	+6.329%	16	595	-99.048%
2025-02-28	3.9500	3.9500	3.9500	3.9500	+3.947%	2	579	-98.987%
2025-02-27	3.8000	3.8000	3.8000	3.8000	-5.237%	1	577	-98.947%
2025-02-26	3.9100	4.1200	3.8900	4.0100	+2.821%	10	577	-99.002%
2025-02-25	3.9500	3.9500	3.9000	3.9000	+5.405%	12	562	-98.974%
2025-02-24	3.7000	3.7000	3.7000	3.7000	-6.329%	1	562	-98.919%
2025-02-21	4.1000	4.1000	3.9500	3.9500	+8.219%	4	562	-98.987%
2025-02-18	3.6500	3.6500	3.6500	3.6500	-3.947%	100	561	-98.904%
2025-02-14	3.8000	3.8000	3.8000	3.8000	+0.264%	20	551	-98.947%
2025-02-13	3.6500	3.7900	3.6500	3.7900	+8.286%	42	569	-98.945%
2025-02-12	3.3000	3.5000	3.2500	3.5000	-3.315%	102	569	-98.857%
2025-02-07	3.6200	3.6200	3.6200	3.6200	-3.467%	2	469	-98.895%
2025-02-06	3.7500	3.7500	3.7500	3.7500	+2.740%	1	469	-98.933%
2025-02-05	3.6500	3.6500	3.6500	3.6500	+26.736%	1	469	-98.904%
2025-01-28	2.8800	2.8800	2.8800	2.8800	+3.226%	1	468	-98.611%
2025-01-24	2.7900	2.7900	2.7900	2.7900	+2.952%	20	467	-98.566%
2025-01-10	2.7100	2.7100	2.7100	2.7100	+4.231%	2	457	-98.524%
2025-01-08	2.6000	2.6000	2.6000	2.6000	-9.091%	50	507	-98.462%
2025-01-06	2.8600	2.8600	2.8600	2.8600	-3.051%	2	507	-98.601%
2025-01-03	2.9300	2.9500	2.9300	2.9500	-3.909%	40	505	-98.644%
2025-01-02	3.0800	3.0800	3.0700	3.0700	-0.647%	10	485	-98.697%
2024-12-27	3.0900	3.0900	3.0900	3.0900	-4.923%	20	475	-98.706%
2024-12-24	3.2500	3.2500	3.2500	3.2500	-1.515%	12	457	-98.769%
2024-12-23	3.3600	3.3600	3.3000	3.3000	-5.983%	35	457	-98.788%
2024-12-20	3.5100	3.5100	3.5100	3.5100	+0.573%	1	427	-98.860%
2024-12-19	3.5200	3.5500	3.4900	3.4900	-13.827%	90	426	-98.854%
2024-12-18	4.0500	4.0500	4.0500	4.0500	0.000%	1	413	-99.012%
2024-12-16	4.0500	4.0500	4.0500	4.0500	-22.265%	100	313	-99.012%
2024-12-06	5.2100	5.2100	5.2100	5.2100	+1.758%	20	313	-99.232%
2024-12-04	4.8500	5.1500	4.8500	5.1200	+1.386%	17	323	-99.219%
2024-12-03	5.0500	5.0500	5.0500	5.0500	+2.020%	1	338	-99.208%
2024-12-02	4.9500	4.9500	4.9500	4.9500	+14.583%	1	339	-99.192%
2024-11-21	4.3200	4.3200	4.3200	4.3200	+0.465%	2	338	-99.074%
2024-11-13	4.4200	4.4200	4.3000	4.3000	-12.065%	16	338	-99.070%
2024-10-29	4.9100	4.9100	4.8900	4.8900	-3.168%	20	353	-99.182%
2024-10-28	5.0500	5.0500	5.0500	5.0500	-4.717%	1	333	-99.208%
2024-10-14	5.7000	5.7000	5.3000	5.3000	-27.891%	28	334	-99.245%
2024-10-03	7.3500	7.3500	7.3500	7.3500	+14.844%	1	306	-99.456%
2024-09-30	6.4000	6.4000	6.4000	6.4000	+2.400%	2	305	-99.375%
2024-09-24	6.2500	6.2500	6.2500	6.2500	-15.768%	1	303	-99.360%
2024-09-17	7.5700	7.5700	7.4200	7.4200	-5.957%	200	302	-99.461%
2024-09-16	7.7100	7.8900	7.6000	7.8900	0.000%	102	102	-99.493%