Dark

TLT20270115C109
TLT Jan 15 2027 109.00 Call (TLT270115C00109000)
option OPRA

EOD

Aug 3, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,867	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-50.000%	10	1,868	+66.667%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-33.333%	10	1,858	-16.667%
2026-07-24	0.0900	0.0900	0.0900	0.0900	+12.500%	5	1,868	-44.444%
2026-07-23	0.0800	0.0800	0.0800	0.0800	0.000%	6	1,868	-37.500%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,862	-37.500%
2026-07-14	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,862	-44.444%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-18.182%	50	1,862	-44.444%
2026-06-22	0.1100	0.1100	0.1100	0.1100	-21.429%	5	1,862	-54.545%
2026-06-02	0.1400	0.1400	0.1400	0.1400	-6.667%	10	1,857	-64.286%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-25.000%	3	1,847	-66.667%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-9.091%	3	1,844	-75.000%
2026-05-06	0.2200	0.2200	0.2200	0.2200	-8.333%	4	1,848	-77.273%
2026-05-05	0.2400	0.2400	0.2400	0.2400	+20.000%	50	1,851	-79.167%
2026-04-29	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,801	-75.000%
2026-04-28	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,804	-75.000%
2026-04-27	0.2100	0.2100	0.2000	0.2000	-9.091%	323	1,806	-75.000%
2026-04-20	0.2200	0.2200	0.2200	0.2200	+4.762%	2	1,500	-77.273%
2026-04-16	0.2200	0.2300	0.2100	0.2100	-32.258%	9	1,500	-76.190%
2026-03-27	0.3100	0.3100	0.3100	0.3100	-18.421%	3	1,496	-83.871%
2026-03-20	0.3600	0.3800	0.3600	0.3800	-13.636%	165	1,499	-86.842%
2026-03-16	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,664	-88.636%
2026-03-10	0.4700	0.4700	0.4600	0.4600	+12.195%	7	1,664	-89.130%
2026-03-04	0.4100	0.4100	0.4100	0.4100	-6.818%	4	1,661	-87.805%
2026-03-02	0.4400	0.4400	0.4400	0.4400	-13.725%	3	1,661	-88.636%
2026-02-27	0.5100	0.5100	0.5100	0.5100	-1.923%	4	1,658	-90.196%
2026-02-24	0.5200	0.5200	0.5200	0.5200	+1.961%	50	1,654	-90.385%
2026-02-20	0.5100	0.5100	0.5100	0.5100	-13.559%	5	1,604	-90.196%
2026-02-19	0.6100	0.6100	0.5900	0.5900	-3.279%	10	1,599	-91.525%
2026-02-18	0.6500	0.6500	0.6100	0.6100	-6.154%	91	1,599	-91.803%
2026-02-17	0.6500	0.6700	0.6500	0.6500	+38.298%	13	1,508	-92.308%
2026-02-11	0.4700	0.4700	0.4700	0.4700	+17.500%	20	1,503	-89.362%
2026-01-23	0.4000	0.4000	0.4000	0.4000	-11.111%	5	1,483	-87.500%
2026-01-20	0.4500	0.4500	0.4500	0.4500	-8.163%	8	1,478	-88.889%
2026-01-14	0.4800	0.4900	0.4800	0.4900	+6.522%	3	1,486	-89.796%
2026-01-12	0.4600	0.4600	0.4600	0.4600	0.000%	3	1,484	-89.130%
2026-01-09	0.4600	0.4600	0.4600	0.4600	+6.977%	14	1,483	-89.130%
2026-01-08	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,483	-88.372%
2026-01-06	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,484	-88.889%
2026-01-05	0.4800	0.4800	0.4700	0.4700	+17.500%	3	1,485	-89.362%
2025-12-31	0.3600	0.4000	0.3600	0.4000	-21.569%	20	1,498	-87.500%
2025-12-24	0.5100	0.5100	0.5100	0.5100	-17.742%	6	1,499	-90.196%
2025-12-22	0.6200	0.6200	0.6200	0.6200	+10.714%	1	1,499	-91.935%
2025-12-19	0.5500	0.5800	0.5400	0.5600	-1.754%	7	1,499	-91.071%
2025-12-18	0.5700	0.5700	0.5700	0.5700	+1.786%	50	1,495	-91.228%
2025-12-17	0.5600	0.5600	0.5500	0.5600	+1.818%	10	1,545	-91.071%
2025-12-16	0.5500	0.5500	0.5500	0.5500	-9.836%	3	1,549	-90.909%
2025-12-15	0.6100	0.6100	0.6100	0.6100	+1.667%	40	1,551	-91.803%
2025-12-12	0.6200	0.6400	0.5900	0.6000	-27.711%	513	1,543	-91.667%
2025-12-11	0.8300	0.8300	0.8300	0.8300	+3.750%	2	2,040	-93.976%
2025-12-10	0.7500	0.8100	0.7500	0.8000	+8.108%	1,511	2,042	-93.750%
2025-12-08	0.7000	0.7400	0.7000	0.7400	-3.896%	262	2,984	-93.243%
2025-12-05	0.7900	0.8000	0.7700	0.7700	-10.465%	311	2,780	-93.506%
2025-12-04	0.8800	0.8800	0.8600	0.8600	-6.522%	1,501	2,470	-94.186%
2025-12-01	0.9300	0.9300	0.9200	0.9200	-9.804%	99	969	-94.565%
2025-11-24	1.0300	1.0300	1.0200	1.0200	-2.857%	5	870	-95.098%
2025-11-21	1.0500	1.0500	1.0500	1.0500	-13.934%	2	866	-95.238%
2025-11-12	1.2200	1.2200	1.2200	1.2200	+7.018%	4	866	-95.902%
2025-11-10	1.1400	1.1400	1.1400	1.1400	-5.000%	26	862	-95.614%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+9.091%	26	888	-95.833%
2025-11-05	1.1500	1.1500	1.1000	1.1000	-9.836%	6	862	-95.455%
2025-11-03	1.2100	1.2300	1.2100	1.2200	-23.750%	11	860	-95.902%
2025-10-29	1.5400	1.6000	1.5400	1.6000	-1.235%	51	860	-96.875%
2025-10-28	1.6200	1.6200	1.6200	1.6200	+3.846%	9	870	-96.914%
2025-10-24	1.5600	1.5600	1.5600	1.5600	-3.106%	2	879	-96.795%
2025-10-23	1.6800	1.6800	1.6100	1.6100	-10.556%	62	881	-96.894%
2025-10-22	1.8000	1.8000	1.8000	1.8000	+22.449%	1	821	-97.222%
2025-10-15	1.4700	1.4700	1.4700	1.4700	+21.488%	2	820	-96.599%
2025-10-13	1.2100	1.2100	1.2100	1.2100	+9.009%	20	818	-95.868%
2025-10-03	1.1200	1.1200	1.1100	1.1100	-1.770%	5	798	-95.495%
2025-10-02	1.1300	1.1300	1.1300	1.1300	+3.670%	1	793	-95.575%
2025-09-26	1.0900	1.0900	1.0900	1.0900	+9.000%	1	793	-95.413%
2025-09-22	0.9900	1.0000	0.9900	1.0000	-4.762%	5	793	-95.000%
2025-09-18	1.0500	1.0500	1.0500	1.0500	-18.605%	10	792	-95.238%
2025-09-17	1.2900	1.2900	1.2900	1.2900	-1.527%	1	798	-96.124%
2025-09-09	1.2600	1.3100	1.2600	1.3100	+2.344%	28	798	-96.183%
2025-09-08	1.2900	1.2900	1.2800	1.2800	+42.222%	2	790	-96.094%
2025-09-02	1.0500	1.0500	0.9000	0.9000	-17.431%	4	790	-94.444%
2025-08-29	1.0900	1.0900	1.0900	1.0900	-0.909%	150	640	-95.413%
2025-08-28	1.0900	1.1000	1.0900	1.1000	0.000%	251	640	-95.455%
2025-08-22	1.1000	1.1000	1.1000	1.1000	-4.348%	4	390	-95.455%
2025-08-21	1.1500	1.1500	1.1500	1.1500	-4.167%	1	390	-95.652%
2025-08-19	1.2000	1.2000	1.2000	1.2000	+2.564%	1	389	-95.833%
2025-08-18	1.1300	1.1700	1.1300	1.1700	+2.632%	6	388	-95.726%
2025-08-12	1.2100	1.2100	1.1400	1.1400	-11.628%	3	383	-95.614%
2025-08-07	1.2900	1.2900	1.2900	1.2900	-0.769%	2	384	-96.124%
2025-08-06	1.3000	1.3000	1.3000	1.3000	-0.763%	125	383	-96.154%
2025-08-05	1.3100	1.3100	1.3100	1.3100	0.000%	2	258	-96.183%
2025-08-04	1.3100	1.3100	1.3100	1.3100	+0.769%	5	257	-96.183%
2025-08-01	1.2400	1.3000	1.2400	1.3000	+7.438%	19	252	-96.154%
2025-07-31	1.2300	1.2300	1.2100	1.2100	-0.820%	2	252	-95.868%
2025-07-30	1.2200	1.2200	1.2200	1.2200	-0.813%	25	251	-95.902%
2025-07-29	1.2300	1.2300	1.2300	1.2300	+13.889%	2	232	-95.935%
2025-07-15	1.0800	1.0800	1.0800	1.0800	-14.961%	1	232	-95.370%
2025-07-10	1.2700	1.2700	1.2700	1.2700	+2.419%	2	232	-96.063%
2025-07-09	1.2400	1.2400	1.2400	1.2400	+1.639%	4	232	-95.968%
2025-07-08	1.2100	1.2200	1.2100	1.2200	-10.949%	5	232	-95.902%
2025-07-03	1.3700	1.3700	1.3700	1.3700	-9.868%	3	230	-96.350%
2025-07-01	1.5200	1.5200	1.5200	1.5200	+4.110%	1	230	-96.711%
2025-06-30	1.4600	1.4600	1.4600	1.4600	0.000%	35	230	-96.575%
2025-06-26	1.4600	1.4600	1.4600	1.4600	+2.098%	4	195	-96.575%
2025-06-25	1.4300	1.4300	1.4300	1.4300	-12.270%	10	199	-96.503%
2025-05-23	1.6300	1.6300	1.6300	1.6300	-3.550%	2	200	-96.933%
2025-05-22	1.6900	1.6900	1.6900	1.6900	-0.588%	2	200	-97.041%
2025-05-20	1.6800	1.7000	1.6800	1.7000	-6.077%	2	198	-97.059%
2025-05-15	1.8100	1.8100	1.8100	1.8100	+11.043%	2	198	-97.238%
2025-05-12	1.6300	1.6300	1.6300	1.6300	-15.104%	8	198	-96.933%
2025-05-09	1.9200	1.9200	1.9200	1.9200	-8.134%	2	191	-97.396%
2025-05-07	2.0900	2.0900	2.0900	2.0900	+7.179%	10	191	-97.608%
2025-05-05	1.9500	1.9500	1.9500	1.9500	-2.985%	2	190	-97.436%
2025-05-02	1.9800	2.0100	1.9800	2.0100	-17.959%	30	190	-97.512%
2025-04-29	2.4100	2.4500	2.4100	2.4500	+12.385%	2	192	-97.959%
2025-04-15	2.2300	2.2300	2.1800	2.1800	-2.242%	2	193	-97.706%
2025-04-14	2.2300	2.2300	2.2300	2.2300	+1.364%	1	193	-97.758%
2025-04-11	2.2000	2.2000	2.2000	2.2000	-31.250%	2	193	-97.727%
2025-04-04	3.3500	3.4000	3.2000	3.2000	+7.383%	16	192	-98.438%
2025-04-03	2.9800	2.9800	2.9800	2.9800	+7.581%	1	192	-98.322%
2025-03-31	2.7700	2.7700	2.7700	2.7700	+2.593%	1	192	-98.195%
2025-03-28	2.7000	2.7000	2.7000	2.7000	-2.878%	22	192	-98.148%
2025-03-24	2.7800	2.7800	2.7800	2.7800	-12.025%	1	192	-98.201%
2025-03-21	3.1900	3.1900	3.1600	3.1600	-0.940%	8	192	-98.418%
2025-03-18	3.1900	3.1900	3.1900	3.1900	-6.176%	2	188	-98.433%
2025-03-17	3.4000	3.4000	3.4000	3.4000	+10.749%	30	188	-98.529%
2025-03-13	3.0700	3.0700	3.0700	3.0700	-8.358%	1	182	-98.371%
2025-03-11	3.3500	3.3500	3.3500	3.3500	-5.634%	1	182	-98.507%
2025-03-07	3.5500	3.5500	3.5500	3.5500	-5.333%	4	182	-98.592%
2025-03-05	3.7500	3.7500	3.7500	3.7500	-6.250%	1	181	-98.667%
2025-03-03	4.0000	4.0000	4.0000	4.0000	+9.290%	1	181	-98.750%
2025-02-28	3.8000	3.8000	3.6200	3.6600	-3.684%	12	180	-98.634%
2025-02-26	3.7500	3.9100	3.7500	3.8000	+1.877%	204	176	-98.684%
2025-02-25	3.7300	3.7300	3.7300	3.7300	+4.190%	2	221	-98.660%
2025-02-13	3.5800	3.5800	3.5800	3.5800	+8.485%	1	221	-98.603%
2025-02-12	3.3000	3.3000	3.3000	3.3000	-2.941%	4	221	-98.485%
2025-02-11	3.4000	3.4000	3.4000	3.4000	-2.579%	10	217	-98.529%
2025-02-10	3.5500	3.5500	3.4900	3.4900	+30.712%	2	207	-98.567%
2025-02-03	2.6700	2.6700	2.6700	2.6700	-6.316%	2	207	-98.127%
2025-01-29	2.8500	2.8500	2.8500	2.8500	+9.615%	1	205	-98.246%
2025-01-23	2.6000	2.6000	2.6000	2.6000	-18.750%	1	205	-98.077%
2024-12-30	3.2000	3.2000	3.1900	3.2000	0.000%	70	204	-98.438%
2024-12-23	3.2800	3.2800	3.2000	3.2000	-15.789%	2	134	-98.438%
2024-12-18	3.9000	3.9000	3.8000	3.8000	-2.564%	51	134	-98.684%
2024-12-16	3.9000	3.9000	3.9000	3.9000	-20.408%	40	83	-98.718%
2024-12-09	4.9000	4.9000	4.9000	4.9000	+2.083%	40	43	-98.980%
2024-11-27	4.8000	4.8000	4.8000	4.8000	+12.941%	1	2	-98.958%
2024-11-06	4.2500	4.2500	4.2500	4.2500	-25.699%	1	2	-98.824%
2024-10-04	5.7200	5.7200	5.7200	5.7200	0.000%	2	1	-99.126%