Dark

TLT20270115C111
TLT Jan 15 2027 111.00 Call (TLT270115C00111000)
option OPRA

EOD

Jul 31, 2026

0.0400-20.000%(-0.0100)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0400	0.0400	0.0400	0.0400	-20.000%	86	7,308	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-44.444%	32	7,308	-20.000%
2026-07-09	0.0900	0.0900	0.0900	0.0900	-18.182%	412	7,340	-55.556%
2026-06-30	0.1000	0.1100	0.1000	0.1100	+22.222%	30	7,086	-63.636%
2026-06-22	0.0900	0.0900	0.0900	0.0900	-25.000%	1	7,086	-55.556%
2026-06-17	0.1200	0.1200	0.1200	0.1200	0.000%	1	7,086	-66.667%
2026-06-16	0.1200	0.1200	0.1200	0.1200	-14.286%	1,000	7,086	-66.667%
2026-05-29	0.1400	0.1400	0.1400	0.1400	0.000%	1,000	6,086	-71.429%
2026-05-27	0.1400	0.1400	0.1400	0.1400	0.000%	1,500	5,086	-71.429%
2026-05-20	0.1300	0.1400	0.1300	0.1400	-26.316%	14	3,586	-71.429%
2026-05-15	0.1800	0.1900	0.1800	0.1900	0.000%	17	3,587	-78.947%
2026-05-14	0.1900	0.1900	0.1800	0.1900	-9.524%	404	3,587	-78.947%
2026-05-07	0.2000	0.2100	0.2000	0.2100	0.000%	2,500	3,987	-80.952%
2026-05-06	0.2000	0.2100	0.2000	0.2100	+5.000%	141	1,686	-80.952%
2026-05-04	0.1800	0.2000	0.1800	0.2000	0.000%	246	1,550	-80.000%
2026-04-30	0.2000	0.2000	0.2000	0.2000	+5.263%	5	1,724	-80.000%
2026-04-29	0.1800	0.1900	0.1800	0.1900	-9.524%	10	1,724	-78.947%
2026-04-17	0.2100	0.2100	0.2100	0.2100	+10.526%	1	1,732	-80.952%
2026-04-16	0.2000	0.2000	0.1900	0.1900	0.000%	8	1,731	-78.947%
2026-04-15	0.1900	0.1900	0.1900	0.1900	-5.000%	2	1,731	-78.947%
2026-04-14	0.2000	0.2000	0.2000	0.2000	-9.091%	10	1,731	-80.000%
2026-04-09	0.2200	0.2200	0.2200	0.2200	-8.333%	3	1,721	-81.818%
2026-04-01	0.2400	0.2400	0.2400	0.2400	-14.286%	10	1,718	-83.333%
2026-03-31	0.2800	0.2800	0.2800	0.2800	-24.324%	11	1,728	-85.714%
2026-03-13	0.3700	0.3700	0.3700	0.3700	-5.128%	6	1,729	-89.189%
2026-03-12	0.3900	0.3900	0.3900	0.3900	-4.878%	5	1,735	-89.744%
2026-03-10	0.4200	0.4200	0.4100	0.4100	-8.889%	6	1,741	-90.244%
2026-03-09	0.4500	0.4500	0.4500	0.4500	+25.000%	11	1,735	-91.111%
2026-03-04	0.3600	0.3600	0.3600	0.3600	-7.692%	13	1,754	-88.889%
2026-03-03	0.3900	0.3900	0.3900	0.3900	-17.021%	70	1,744	-89.744%
2026-02-27	0.4700	0.4700	0.4700	0.4700	+6.818%	9	1,814	-91.489%
2026-02-24	0.4700	0.4700	0.4400	0.4400	-18.519%	111	1,805	-90.909%
2026-02-18	0.5400	0.5400	0.5400	0.5400	-5.263%	52	1,706	-92.593%
2026-02-17	0.5900	0.6100	0.5700	0.5700	+3.636%	215	1,658	-92.982%
2026-02-13	0.5700	0.5700	0.5500	0.5500	0.000%	24	1,442	-92.727%
2026-02-12	0.4500	0.5500	0.4400	0.5500	+30.952%	67	1,442	-92.727%
2026-02-06	0.4300	0.4300	0.4200	0.4200	0.000%	70	1,395	-90.476%
2026-02-05	0.4000	0.4200	0.4000	0.4200	+23.529%	122	1,325	-90.476%
2026-02-04	0.3300	0.3400	0.3300	0.3400	0.000%	13	1,205	-88.235%
2026-02-03	0.3400	0.3400	0.3400	0.3400	0.000%	4	1,197	-88.235%
2026-02-02	0.3500	0.3500	0.3400	0.3400	-5.556%	20	1,193	-88.235%
2026-01-27	0.3500	0.3600	0.3500	0.3600	0.000%	21	1,173	-88.889%
2026-01-26	0.3600	0.3600	0.3600	0.3600	+2.857%	4	1,163	-88.889%
2026-01-22	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,163	-88.571%
2026-01-21	0.3600	0.3600	0.3500	0.3500	-5.405%	2	1,162	-88.571%
2026-01-20	0.3900	0.3900	0.3700	0.3700	-17.778%	25	1,160	-89.189%
2026-01-14	0.4500	0.4500	0.4500	0.4500	+9.756%	63	1,166	-91.111%
2026-01-13	0.4100	0.4100	0.4100	0.4100	0.000%	3	1,103	-90.244%
2026-01-12	0.4100	0.4100	0.4100	0.4100	+10.811%	110	1,102	-90.244%
2026-01-08	0.4200	0.4200	0.3700	0.3700	-5.128%	5	1,024	-89.189%
2026-01-06	0.3900	0.3900	0.3900	0.3900	-7.143%	40	1,023	-89.744%
2026-01-05	0.4200	0.4200	0.4200	0.4200	+10.526%	12	1,011	-90.476%
2025-12-30	0.3900	0.3900	0.3800	0.3800	-22.449%	10	1,011	-89.474%
2025-12-29	0.5200	0.5200	0.4900	0.4900	0.000%	5	1,006	-91.837%
2025-12-26	0.5000	0.5000	0.4900	0.4900	+2.083%	10	1,003	-91.837%
2025-12-22	0.4800	0.4800	0.4800	0.4800	0.000%	10	995	-91.667%
2025-12-19	0.4800	0.4800	0.4800	0.4800	-4.000%	1	985	-91.667%
2025-12-18	0.5000	0.5000	0.5000	0.5000	-3.846%	30	986	-92.000%
2025-12-17	0.5200	0.5200	0.5200	0.5200	+1.961%	2	986	-92.308%
2025-12-16	0.5100	0.5100	0.5100	0.5100	-19.048%	40	986	-92.157%
2025-12-11	0.7200	0.7200	0.6300	0.6300	-12.500%	59	946	-93.651%
2025-12-10	0.7200	0.7200	0.7200	0.7200	+4.348%	1	887	-94.444%
2025-12-05	0.6800	0.6900	0.6800	0.6900	-10.390%	6	887	-94.203%
2025-12-03	0.7700	0.7700	0.7700	0.7700	+2.667%	15	887	-94.805%
2025-12-02	0.7500	0.7500	0.7500	0.7500	-10.714%	10	886	-94.667%
2025-12-01	0.8500	0.8500	0.8400	0.8400	-8.696%	81	876	-95.238%
2025-11-28	0.9100	0.9200	0.9100	0.9200	+2.222%	40	805	-95.652%
2025-11-26	0.9000	0.9000	0.9000	0.9000	-1.099%	12	759	-95.556%
2025-11-25	0.9000	0.9100	0.9000	0.9100	0.000%	4	759	-95.604%
2025-11-21	0.9100	0.9100	0.9100	0.9100	-4.211%	10	759	-95.604%
2025-11-19	0.9500	0.9500	0.9500	0.9500	-2.062%	5	759	-95.789%
2025-11-18	0.9800	0.9800	0.9700	0.9700	+5.435%	25	759	-95.876%
2025-11-17	0.9400	0.9400	0.9200	0.9200	-3.158%	7	759	-95.652%
2025-11-13	0.9500	0.9500	0.9500	0.9500	-3.061%	1	759	-95.789%
2025-11-07	0.9800	0.9800	0.9800	0.9800	-14.783%	1	758	-95.918%
2025-11-06	1.1500	1.1500	1.1500	1.1500	+16.162%	1	759	-96.522%
2025-11-05	1.0200	1.0200	0.9900	0.9900	-12.389%	2	758	-95.960%
2025-11-04	1.1400	1.1400	1.1300	1.1300	+0.893%	2	756	-96.460%
2025-11-03	1.1200	1.1200	1.1200	1.1200	-11.111%	1	755	-96.429%
2025-10-30	1.2600	1.2600	1.2600	1.2600	-13.103%	1	755	-96.825%
2025-10-29	1.4300	1.4500	1.4100	1.4500	-0.685%	9	754	-97.241%
2025-10-28	1.4700	1.4700	1.4600	1.4600	0.000%	20	750	-97.260%
2025-10-23	1.4900	1.4900	1.4600	1.4600	-5.806%	62	735	-97.260%
2025-10-22	1.5800	1.5800	1.5500	1.5500	0.000%	104	725	-97.419%
2025-10-21	1.5500	1.5500	1.5500	1.5500	+10.714%	15	665	-97.419%
2025-10-20	1.4000	1.4000	1.4000	1.4000	+2.190%	35	650	-97.143%
2025-10-17	1.4100	1.4200	1.3700	1.3700	+12.295%	32	615	-97.080%
2025-10-15	1.2600	1.2600	1.2200	1.2200	+7.965%	7	601	-96.721%
2025-10-10	1.1400	1.1400	1.1300	1.1300	+5.607%	17	595	-96.460%
2025-10-08	1.0600	1.0700	1.0600	1.0700	+15.054%	51	578	-96.262%
2025-09-22	0.9300	0.9300	0.9300	0.9300	-7.000%	20	527	-95.699%
2025-09-18	1.0000	1.0000	1.0000	1.0000	-14.530%	10	507	-96.000%
2025-09-17	1.1700	1.1700	1.1700	1.1700	+4.464%	2	497	-96.581%
2025-09-10	1.1200	1.1200	1.1200	1.1200	+3.704%	2	497	-96.429%
2025-09-09	1.0800	1.0800	1.0800	1.0800	-10.000%	1	499	-96.296%
2025-09-08	1.1500	1.2000	1.1500	1.2000	+5.263%	2	499	-96.667%
2025-09-05	1.1300	1.1400	1.1300	1.1400	+14.000%	2	498	-96.491%
2025-09-03	1.0000	1.0000	1.0000	1.0000	+5.263%	2	498	-96.000%
2025-09-02	0.9700	0.9700	0.9500	0.9500	-6.863%	6	498	-95.789%
2025-08-29	1.0200	1.0200	1.0200	1.0200	0.000%	50	488	-96.078%
2025-08-26	1.0200	1.0200	1.0200	1.0200	-8.108%	2	488	-96.078%
2025-08-12	1.1100	1.1100	1.1100	1.1100	+0.909%	25	488	-96.396%
2025-08-06	1.1000	1.1000	1.1000	1.1000	+0.917%	4	470	-96.364%
2025-07-30	1.1000	1.1000	1.0900	1.0900	+0.926%	25	466	-96.330%
2025-07-29	1.0800	1.0800	1.0800	1.0800	+2.857%	25	455	-96.296%
2025-07-25	1.0500	1.0500	1.0500	1.0500	+1.942%	1	455	-96.190%
2025-07-23	1.0300	1.0300	1.0300	1.0300	-1.905%	5	455	-96.117%
2025-07-22	1.0500	1.0500	1.0500	1.0500	+6.061%	2	452	-96.190%
2025-07-18	0.9900	0.9900	0.9900	0.9900	-6.604%	1	452	-95.960%
2025-07-09	1.0600	1.0600	1.0600	1.0600	0.000%	1	452	-96.226%
2025-07-08	1.0600	1.0600	1.0600	1.0600	-21.481%	11	451	-96.226%
2025-06-26	1.3500	1.3500	1.3500	1.3500	+8.871%	8	451	-97.037%
2025-06-24	1.2400	1.2400	1.2400	1.2400	-14.483%	8	456	-96.774%
2025-06-17	1.4500	1.4500	1.4500	1.4500	-3.333%	1	456	-97.241%
2025-06-13	1.5000	1.5000	1.5000	1.5000	+4.167%	2	455	-97.333%
2025-06-11	1.4400	1.4400	1.4400	1.4400	-5.263%	1	454	-97.222%
2025-06-05	1.5200	1.5200	1.5200	1.5200	-6.748%	9	453	-97.368%
2025-05-29	1.6000	1.6300	1.6000	1.6300	+4.487%	15	453	-97.546%
2025-05-28	1.5600	1.5600	1.5600	1.5600	+3.311%	9	438	-97.436%
2025-05-19	1.5100	1.5100	1.5100	1.5100	-14.689%	30	429	-97.351%
2025-05-02	1.7600	1.7700	1.7600	1.7700	-7.330%	10	459	-97.740%
2025-05-01	1.9100	1.9100	1.9100	1.9100	-9.906%	3	459	-97.906%
2025-04-30	2.1200	2.1200	2.1200	2.1200	-4.072%	1	456	-98.113%
2025-04-25	2.2100	2.2100	2.2100	2.2100	+2.791%	2	456	-98.190%
2025-04-08	2.1400	2.1500	2.1400	2.1500	-18.868%	200	455	-98.140%
2025-04-03	2.6500	2.6500	2.6500	2.6500	-11.371%	1	485	-98.491%
2025-03-20	2.9900	2.9900	2.9900	2.9900	+1.356%	10	484	-98.662%
2025-03-18	2.9500	2.9500	2.9500	2.9500	+4.982%	1	474	-98.644%
2025-03-13	2.8000	2.8100	2.8000	2.8100	-12.188%	10	478	-98.577%
2025-03-07	3.2000	3.2000	3.2000	3.2000	-1.538%	2	478	-98.750%
2025-03-06	3.2500	3.2500	3.2500	3.2500	-21.687%	3	478	-98.769%
2025-03-04	4.1500	4.1500	4.1500	4.1500	+23.512%	10	478	-99.036%
2025-02-28	3.3600	3.3600	3.3600	3.3600	-4.000%	60	478	-98.810%
2025-02-26	3.5000	3.5000	3.5000	3.5000	+2.941%	100	478	-98.857%
2025-02-25	3.4000	3.4000	3.4000	3.4000	+1.493%	1	318	-98.824%
2025-02-24	3.3500	3.3500	3.3500	3.3500	+4.688%	100	318	-98.806%
2025-02-13	3.3000	3.3000	3.2000	3.2000	+4.918%	62	318	-98.750%
2025-02-12	3.0500	3.0500	3.0500	3.0500	-6.728%	103	318	-98.689%
2025-02-06	3.2700	3.2700	3.2700	3.2700	+7.213%	2	215	-98.777%
2025-02-05	2.8800	3.0500	2.8800	3.0500	+17.308%	3	213	-98.689%
2025-02-03	2.6000	2.6000	2.6000	2.6000	-1.141%	2	214	-98.462%
2025-01-30	2.6300	2.6300	2.6300	2.6300	0.000%	1	213	-98.479%
2025-01-27	2.6300	2.6300	2.6300	2.6300	+10.042%	1	213	-98.479%
2025-01-23	2.3900	2.3900	2.3900	2.3900	-6.641%	1	213	-98.326%
2025-01-16	2.5600	2.5600	2.5600	2.5600	+9.402%	1	213	-98.438%
2025-01-14	2.3400	2.3400	2.3400	2.3400	-8.235%	1	214	-98.291%
2025-01-06	2.5500	2.5500	2.5500	2.5500	-3.409%	1	214	-98.431%
2025-01-02	2.6400	2.6400	2.6400	2.6400	-8.966%	1	214	-98.485%
2024-12-30	2.9000	2.9000	2.9000	2.9000	+3.203%	1	214	-98.621%
2024-12-27	2.8200	2.8200	2.8100	2.8100	-5.068%	200	213	-98.577%
2024-12-26	2.9300	2.9600	2.9300	2.9600	-4.516%	7	213	-98.649%
2024-12-20	3.1000	3.1000	3.1000	3.1000	-16.216%	1	209	-98.710%
2024-12-17	3.7000	3.7000	3.7000	3.7000	-0.538%	1	208	-98.919%
2024-12-12	3.7200	3.7200	3.7200	3.7200	-18.242%	2	208	-98.925%
2024-12-06	4.5500	4.5500	4.5500	4.5500	+12.346%	2	208	-99.121%
2024-11-19	4.0500	4.0500	4.0500	4.0500	+9.459%	2	207	-99.012%
2024-11-18	3.7000	3.7000	3.7000	3.7000	-3.394%	100	205	-98.919%
2024-11-12	3.7800	3.8400	3.7700	3.8300	-9.882%	10	105	-98.956%
2024-11-08	4.2500	4.2500	4.2500	4.2500	-6.593%	2	100	-99.059%
2024-10-28	4.3000	4.5500	4.3000	4.5500	-1.087%	50	99	-99.121%
2024-10-23	4.6000	4.6000	4.6000	4.6000	+4.308%	48	147	-99.130%
2024-10-21	4.4100	4.4100	4.4100	4.4100	-21.250%	50	99	-99.093%
2024-09-26	5.6000	5.6000	5.6000	5.6000	-4.274%	1	99	-99.286%
2024-09-23	5.9400	5.9400	5.8500	5.8500	-10.000%	50	100	-99.316%
2024-09-18	6.4500	6.5000	6.4500	6.5000	0.000%	51	51	-99.385%