Dark

TLT20270115C45
TLT Jan 15 2027 45.00 Call (TLT270115C00045000)
option OPRA

EOD

Jul 31, 2026

37.10-10.817%(-4.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	37.1000	37.1000	37.1000	37.1000	-10.817%	4	2	0.000%
2026-06-30	41.6000	41.6000	41.6000	41.6000	+2.716%	2	2	-10.817%
2026-06-03	40.5000	40.5000	40.5000	40.5000	+2.118%	1	1	-8.395%
2026-05-22	39.6600	39.6600	39.6600	39.6600	+1.771%	5	8	-6.455%
2026-05-20	38.9500	38.9700	38.9500	38.9700	+0.490%	5	8	-4.799%
2026-05-15	38.7800	38.7800	38.7800	38.7800	-3.867%	2	3	-4.332%
2026-05-04	40.3900	40.3900	40.3400	40.3400	-0.885%	3	3	-8.032%
2026-04-30	40.9500	40.9500	40.7000	40.7000	-1.762%	100	3	-8.845%
2026-04-27	41.5000	41.5000	41.4300	41.4300	-0.790%	6	51	-10.451%
2026-04-24	41.8600	41.8600	41.7100	41.7600	-0.096%	7	56	-11.159%
2026-04-09	41.5300	42.0000	41.5300	41.8000	-0.830%	4	54	-11.244%
2026-04-08	42.3000	42.3000	42.1500	42.1500	+0.645%	2	55	-11.981%
2026-04-02	41.8800	41.8800	41.8800	41.8800	+0.215%	1	55	-11.414%
2026-04-01	41.7600	41.7900	41.7100	41.7900	+0.457%	50	55	-11.223%
2026-03-31	41.6000	41.6000	41.6000	41.6000	0.000%	60	5	-10.817%
2026-03-30	41.6000	41.6000	41.6000	41.6000	-0.383%	1	64	-10.817%
2026-03-25	41.8800	41.9000	41.7500	41.7600	-1.043%	26	63	-11.159%
2026-03-12	42.1700	42.2000	42.1700	42.2000	-3.211%	11	67	-12.085%
2026-03-10	43.6000	43.6000	43.6000	43.6000	-0.683%	10	57	-14.908%
2026-03-06	43.8500	43.9800	43.8500	43.9000	-1.282%	5	47	-15.490%
2026-03-03	44.4300	44.4700	44.4000	44.4700	-0.692%	23	42	-16.573%
2026-03-02	44.9100	44.9200	44.7800	44.7800	-1.927%	32	36	-17.151%
2026-02-27	45.6600	45.6600	45.6600	45.6600	+2.584%	4	4	-18.747%
2026-02-19	44.5100	44.5100	44.5100	44.5100	+1.737%	1	10	-16.648%
2026-02-12	43.7500	43.7500	43.7500	43.7500	+3.184%	1	9	-15.200%
2026-01-30	42.4000	42.4000	42.4000	42.4000	-0.493%	45	8	-12.500%
2026-01-29	42.6100	42.6100	42.6100	42.6100	-1.662%	1	45	-12.931%
2026-01-26	43.3300	43.3300	43.3300	43.3300	+1.499%	1	46	-14.378%
2026-01-23	42.6900	42.6900	42.6900	42.6900	+0.329%	1	45	-13.094%
2026-01-05	42.3800	42.5500	42.3800	42.5500	+0.118%	4	13	-12.808%
2025-12-31	42.5000	42.5000	42.5000	42.5000	-1.438%	30	13	-12.706%
2025-12-29	43.1200	43.1200	43.1200	43.1200	-0.919%	5	13	-13.961%
2025-12-11	43.4100	43.5200	43.3700	43.5200	+0.741%	19	176	-14.752%
2025-12-08	43.2000	43.2000	43.2000	43.2000	-1.818%	1	157	-14.120%
2025-12-02	43.7000	44.0000	43.7000	44.0000	+0.114%	72	156	-15.682%
2025-12-01	43.9500	43.9500	43.9500	43.9500	-2.442%	71	85	-15.586%
2025-11-28	45.0500	45.0500	45.0500	45.0500	+2.503%	75	14	-17.647%
2025-11-19	44.2500	44.2500	43.9500	43.9500	-2.873%	59	76	-15.586%
2025-11-12	45.2500	45.2500	45.2500	45.2500	+0.111%	5	18	-18.011%
2025-10-31	45.2000	45.2000	45.2000	45.2000	-1.952%	35	18	-17.920%
2025-10-29	46.1000	46.1000	46.1000	46.1000	-2.123%	10	35	-19.523%
2025-10-21	47.1000	47.1000	47.1000	47.1000	+1.269%	1	35	-21.231%
2025-10-20	46.5100	46.5100	46.5100	46.5100	+2.716%	2	35	-20.232%
2025-10-13	45.2800	45.2800	45.2800	45.2800	+1.547%	2	35	-18.065%
2025-10-08	44.5900	44.5900	44.5900	44.5900	+0.473%	1	34	-16.797%
2025-10-07	44.4100	44.4100	44.3800	44.3800	+1.116%	2	32	-16.404%
2025-10-06	43.9000	43.9000	43.8000	43.8900	-1.326%	7	32	-15.470%
2025-10-02	44.4800	44.4800	44.4800	44.4800	+1.206%	1	27	-16.592%
2025-09-26	45.0000	45.0000	43.9500	43.9500	-0.498%	6	32	-15.586%
2025-09-18	44.2500	44.2500	44.1700	44.1700	-2.623%	2	27	-16.006%
2025-09-15	45.6000	45.6000	45.3600	45.3600	-0.198%	3	27	-18.210%
2025-09-11	45.4500	45.4500	45.4500	45.4500	+2.250%	1	26	-18.372%
2025-09-09	44.4500	44.4500	44.4500	44.4500	+8.813%	2	27	-16.535%
2025-09-02	40.8500	40.8500	40.8500	40.8500	-2.038%	1	25	-9.180%
2025-08-29	41.7000	41.7000	41.7000	41.7000	-0.596%	75	77	-11.031%
2025-08-28	41.9500	41.9500	41.9500	41.9500	+0.479%	3	77	-11.561%
2025-08-26	41.7500	41.7500	41.7500	41.7500	-0.595%	1	137	-11.138%
2025-08-22	42.0000	42.0000	42.0000	42.0000	+1.205%	107	138	-11.667%
2025-08-18	41.5000	41.5000	41.5000	41.5000	-0.480%	26	177	-10.602%
2025-08-15	41.9000	41.9000	41.7000	41.7000	-1.882%	4	151	-11.031%
2025-08-13	42.5000	42.5000	42.5000	42.5000	+0.354%	2	148	-12.706%
2025-08-08	42.3500	42.3500	42.3500	42.3500	-2.194%	20	148	-12.397%
2025-08-07	43.3000	43.3000	43.3000	43.3000	+1.050%	1	128	-14.319%
2025-08-06	42.9000	42.9500	42.8500	42.8500	-0.810%	62	127	-13.419%
2025-08-04	42.9000	43.2000	42.9000	43.2000	+0.488%	41	90	-14.120%
2025-08-01	42.8500	42.9900	42.8500	42.9900	+2.357%	41	70	-13.701%
2025-07-31	42.0000	42.0000	42.0000	42.0000	+0.478%	40	30	-11.667%
2025-07-30	41.8000	41.8000	41.8000	41.8000	-0.358%	20	1,193	-11.244%
2025-07-29	41.5000	41.9500	41.5000	41.9500	+2.442%	2	1,193	-11.561%
2025-07-28	41.0000	41.0000	40.9500	40.9500	-0.365%	40	1,193	-9.402%
2025-07-25	41.1000	41.1000	41.1000	41.1000	-0.073%	1	1,193	-9.732%
2025-07-24	41.1500	41.1500	41.1000	41.1300	+0.024%	2,251	1,193	-9.798%
2025-07-23	41.1000	41.1200	41.1000	41.1200	-0.484%	5	2,313	-9.776%
2025-07-22	41.3000	41.7700	41.3000	41.3200	+0.170%	605	2,310	-10.213%
2025-07-21	40.2800	41.2500	39.0000	41.2500	+2.868%	2,100	2,158	-10.061%
2025-07-15	40.1000	40.1000	40.1000	40.1000	-3.952%	2	66	-7.481%
2025-07-14	40.4800	41.7500	40.4800	41.7500	+2.404%	7	64	-11.138%
2025-07-11	40.7700	40.7700	40.7700	40.7700	-1.522%	2	57	-9.002%
2025-07-07	41.4000	41.4000	41.4000	41.4000	-2.243%	1	55	-10.386%
2025-07-03	42.1500	42.3500	42.1300	42.3500	-0.165%	22	32	-12.397%
2025-07-02	42.4200	42.4200	42.4200	42.4200	-2.032%	10	32	-12.541%
2025-06-30	43.2200	43.3000	43.2200	43.3000	+1.168%	5	22	-14.319%
2025-06-27	42.0000	42.8000	42.0000	42.8000	+3.632%	2	45	-13.318%
2025-06-16	41.3000	41.3000	41.3000	41.3000	+1.975%	1	44	-10.169%
2025-06-03	40.5000	40.5000	40.5000	40.5000	+0.347%	1	44	-8.395%
2025-06-02	40.3500	40.3600	40.3500	40.3600	+1.280%	23	43	-8.077%
2025-05-21	39.8500	39.8500	39.8500	39.8500	-2.328%	4	43	-6.901%
2025-05-13	40.8000	40.8000	40.8000	40.8000	-2.158%	1	52	-9.069%
2025-05-12	41.6500	41.7000	41.6500	41.7000	-1.535%	13	52	-11.031%
2025-05-09	42.3500	42.3500	42.3500	42.3500	+0.905%	2	42	-12.397%
2025-05-06	41.9700	41.9700	41.9700	41.9700	-2.757%	1	42	-11.604%
2025-05-02	43.0900	43.1600	43.0900	43.1600	-3.661%	80	42	-14.041%
2025-04-30	44.8000	44.8000	44.8000	44.8000	-0.111%	75	2	-17.188%
2025-04-29	44.8400	44.8600	44.8400	44.8500	+2.327%	40	42	-17.280%
2025-04-25	43.9000	43.9000	43.8300	43.8300	+3.617%	4	2	-15.355%
2025-04-23	42.3000	42.3000	42.3000	42.3000	+1.439%	1	3	-12.293%
2025-04-22	41.7000	41.7000	41.7000	41.7000	-1.998%	1	3	-11.031%
2025-04-15	42.5500	42.5500	42.5500	42.5500	+0.354%	1	3	-12.808%
2025-04-14	42.5000	42.5000	42.4000	42.4000	0.000%	3	3	-12.500%