Dark

TLT20270115C50
TLT Jan 15 2027 50.00 Call (TLT270115C00050000)
option OPRA

EOD

Aug 3, 2026

32.45+1.090%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	32.4500	32.4500	32.4000	32.4500	+1.090%	5	19	0.000%
2026-07-31	32.0000	32.1000	32.0000	32.1000	-1.985%	25	19	+1.090%
2026-07-29	32.7500	32.7500	32.7500	32.7500	-11.247%	1	19	-0.916%
2026-06-30	36.9000	36.9000	36.9000	36.9000	+4.681%	35	18	-12.060%
2026-06-05	35.2500	35.2500	35.2500	35.2500	-0.564%	3	22	-7.943%
2026-06-03	35.4500	35.4500	35.4500	35.4500	-0.700%	1	22	-8.463%
2026-05-29	35.7000	35.7000	35.7000	35.7000	+3.930%	20	22	-9.104%
2026-05-22	34.3500	34.3500	34.3500	34.3500	+4.059%	1	23	-5.531%
2026-05-19	33.0100	33.0100	33.0100	33.0100	-2.366%	1	24	-1.696%
2026-05-15	33.8100	33.8100	33.8100	33.8100	-4.356%	1	24	-4.022%
2026-05-04	35.3400	35.3700	35.3400	35.3500	-0.980%	8	23	-8.204%
2026-04-30	35.9500	35.9500	35.7000	35.7000	-2.459%	50	23	-9.104%
2026-04-01	36.6000	36.6000	36.5600	36.6000	0.000%	9	23	-11.339%
2026-03-31	36.6000	36.6000	36.6000	36.6000	-2.217%	25	23	-11.339%
2026-03-11	37.4300	37.4300	37.4300	37.4300	-5.599%	1	27	-13.305%
2026-03-02	39.9500	39.9500	39.6500	39.6500	-2.747%	3	26	-18.159%
2026-02-27	40.5900	40.7700	40.5800	40.7700	+6.034%	19	23	-20.407%
2026-02-11	38.4500	38.4500	38.4500	38.4500	+0.130%	1	41	-15.605%
2026-02-10	38.4000	38.4000	38.4000	38.4000	+2.264%	1	41	-15.495%
2026-02-06	37.3900	37.5500	37.3900	37.5500	+1.955%	4	41	-13.582%
2026-02-02	37.2000	37.2000	36.7600	36.8300	-1.656%	6	39	-11.892%
2026-01-30	37.4500	37.4500	37.4500	37.4500	-0.531%	130	34	-13.351%
2026-01-29	37.6500	37.6500	37.6500	37.6500	-1.953%	2	127	-13.811%
2026-01-26	38.4000	38.4000	38.4000	38.4000	+1.722%	1	127	-15.495%
2026-01-23	37.7500	37.7500	37.7500	37.7500	-0.291%	1	127	-14.040%
2026-01-16	38.3000	38.3000	37.8600	37.8600	-1.406%	3	126	-14.289%
2026-01-14	38.4000	38.4000	38.4000	38.4000	+2.949%	2	126	-15.495%
2026-01-06	37.2500	37.3000	37.2500	37.3000	-0.401%	90	126	-13.003%
2026-01-05	37.4500	37.4500	37.4500	37.4500	+0.564%	4	55	-13.351%
2026-01-02	37.2400	37.2400	37.2400	37.2400	-1.429%	1	55	-12.863%
2025-12-30	38.1000	38.1000	37.7800	37.7800	-0.840%	2	54	-14.108%
2025-12-24	38.1000	38.1000	38.1000	38.1000	-0.236%	10	44	-14.829%
2025-12-18	38.1900	38.1900	38.1900	38.1900	+0.315%	20	44	-15.030%
2025-12-08	38.0700	38.0700	38.0700	38.0700	-2.008%	1	115	-14.762%
2025-12-01	38.8500	38.8500	38.8500	38.8500	-3.117%	71	114	-16.474%
2025-11-28	40.4800	40.5000	40.1000	40.1000	+1.519%	109	43	-19.077%
2025-11-21	39.5000	39.5000	39.5000	39.5000	+0.127%	1	107	-17.848%
2025-11-20	39.4000	39.4500	39.4000	39.4500	-0.879%	72	107	-17.744%
2025-11-03	39.8000	39.8000	39.8000	39.8000	-0.995%	1	35	-18.467%
2025-10-31	40.2000	40.2000	40.2000	40.2000	-4.354%	40	35	-19.279%
2025-10-22	42.0300	42.0300	42.0300	42.0300	-0.048%	1	39	-22.793%
2025-10-21	42.0500	42.0500	42.0500	42.0500	+4.342%	1	39	-22.830%
2025-10-13	40.3000	40.3000	40.3000	40.3000	+2.492%	1	39	-19.479%
2025-10-07	39.3200	39.3200	39.3200	39.3200	+1.054%	1	38	-17.472%
2025-10-06	38.8500	38.9100	38.8500	38.9100	-0.051%	4	38	-16.602%
2025-09-19	38.9300	38.9300	38.9300	38.9300	-1.293%	7	69	-16.645%
2025-09-18	39.4400	39.4400	39.4400	39.4400	-1.817%	4	62	-17.723%
2025-09-15	40.1700	40.1700	40.1700	40.1700	+1.133%	1	58	-19.218%
2025-09-12	39.7200	39.7200	39.7200	39.7200	-1.561%	1	58	-18.303%
2025-09-11	40.3500	40.3500	40.3500	40.3500	+2.411%	1	59	-19.579%
2025-09-10	39.4000	39.4000	39.4000	39.4000	+1.993%	1	60	-17.640%
2025-09-05	37.5000	38.6300	37.5000	38.6300	+3.649%	4	59	-15.998%
2025-09-04	37.0300	37.3300	37.0300	37.2700	+1.332%	8	62	-12.933%
2025-09-03	36.2500	36.8200	36.2500	36.7800	+0.273%	11	55	-11.773%
2025-08-29	36.6700	36.6800	36.6700	36.6800	+0.356%	5	47	-11.532%
2025-08-15	36.5500	36.5500	36.5500	36.5500	-1.350%	3	49	-11.218%
2025-08-14	37.4000	37.4000	37.0500	37.0500	-1.068%	5	46	-12.416%
2025-08-13	37.4500	37.4500	37.4500	37.4500	+1.628%	1	43	-13.351%
2025-08-12	36.8500	36.8500	36.8500	36.8500	-1.995%	1	42	-11.940%
2025-08-11	37.6000	37.6000	37.6000	37.6000	+0.940%	2	41	-13.697%
2025-08-08	37.2500	37.2500	37.2500	37.2500	-1.141%	1	39	-12.886%
2025-08-07	37.6800	37.6800	37.6800	37.6800	-0.580%	3	40	-13.880%
2025-08-01	37.7500	37.9000	37.7500	37.9000	+4.264%	2	43	-14.380%
2025-07-25	36.3500	36.3500	36.3500	36.3500	-0.846%	1	53	-10.729%
2025-07-22	36.7700	36.7700	36.6600	36.6600	+3.239%	200	53	-11.484%
2025-07-14	35.5100	35.5200	35.5100	35.5100	-0.838%	6	53	-8.617%
2025-07-11	35.8100	35.8100	35.8100	35.8100	-6.379%	2	47	-9.383%
2025-07-01	38.2500	38.2500	38.2500	38.2500	-0.104%	1	45	-15.163%
2025-06-30	37.7500	38.2900	37.7500	38.2900	+0.763%	15	45	-15.252%
2025-06-27	38.0000	38.0000	38.0000	38.0000	+2.068%	4	63	-14.605%
2025-06-23	37.2300	37.2300	37.2300	37.2300	+2.988%	1	63	-12.839%
2025-06-20	36.1500	36.1500	36.1500	36.1500	+0.277%	2	63	-10.235%
2025-06-13	36.9000	36.9000	36.0500	36.0500	-2.171%	10	62	-9.986%
2025-06-12	36.9500	36.9500	36.8500	36.8500	+2.503%	3	57	-11.940%
2025-06-10	35.9500	35.9500	35.9500	35.9500	-1.507%	1	56	-9.736%
2025-06-05	36.5000	36.5000	36.5000	36.5000	+1.389%	1	57	-11.096%
2025-06-04	36.0000	36.0000	36.0000	36.0000	+2.128%	1	58	-9.861%
2025-06-03	35.6500	35.6500	35.2500	35.2500	-2.893%	5	58	-7.943%
2025-05-30	36.3000	36.3000	36.3000	36.3000	+5.217%	2	56	-10.606%
2025-05-22	34.5000	34.5000	34.5000	34.5000	+1.114%	2	57	-5.942%
2025-05-21	35.0900	35.0900	33.5000	34.1200	-3.206%	4	55	-4.894%
2025-05-19	35.2500	35.2500	35.2500	35.2500	-1.674%	1	53	-7.943%
2025-05-14	35.8500	35.8500	35.8500	35.8500	+0.140%	1	52	-9.484%
2025-05-13	35.8000	35.8000	35.8000	35.8000	-2.585%	1	51	-9.358%
2025-05-12	36.7500	36.7500	36.7500	36.7500	-4.047%	1	50	-11.701%
2025-05-07	38.3000	38.3000	38.3000	38.3000	+2.819%	1	49	-15.274%
2025-05-05	37.2500	37.2500	37.2500	37.2500	-3.622%	2	48	-12.886%
2025-05-01	38.6500	38.6500	38.6500	38.6500	-2.889%	1	46	-16.041%
2025-04-30	39.8000	39.8000	39.8000	39.8000	+2.314%	75	45	-18.467%
2025-04-25	38.8500	38.9000	38.8500	38.9000	+2.234%	4	116	-16.581%
2025-04-24	38.0500	38.0500	38.0500	38.0500	+2.038%	1	116	-14.717%
2025-04-23	38.7600	38.7600	37.2900	37.2900	+1.194%	39	115	-12.979%
2025-04-21	36.8500	36.8500	36.8500	36.8500	-1.339%	1	78	-11.940%
2025-04-17	37.3500	37.3500	37.3500	37.3500	-0.533%	25	52	-13.119%
2025-04-14	37.6000	37.6000	37.5500	37.5500	+2.933%	2	52	-13.582%
2025-04-11	35.8700	36.4800	35.8700	36.4800	-0.762%	8	52	-11.047%
2025-04-10	36.7600	36.7600	36.7600	36.7600	-4.643%	1	49	-11.725%
2025-04-09	36.8500	38.7000	36.8500	38.5500	-10.970%	7	48	-15.824%
2025-04-04	43.3000	43.3000	43.3000	43.3000	+2.002%	2	43	-25.058%
2025-04-03	42.6000	42.6000	42.4500	42.4500	+2.166%	2	43	-23.557%
2025-04-01	41.8300	41.8300	41.5500	41.5500	+2.847%	21	42	-21.901%
2025-03-31	40.8300	40.8600	40.4000	40.4000	+1.431%	200	39	-19.678%
2025-03-28	39.8300	39.8300	39.8300	39.8300	+2.259%	2	137	-18.529%
2025-03-27	38.9500	38.9500	38.9500	38.9500	-0.638%	1	137	-16.688%
2025-03-26	39.2000	39.2000	39.2000	39.2000	-3.827%	1	136	-17.219%
2025-03-19	40.7600	40.7600	40.7600	40.7600	+1.267%	1	136	-20.388%
2025-03-12	40.2500	40.2500	40.2500	40.2500	-2.895%	1	135	-19.379%
2025-03-10	41.4500	41.4500	41.4500	41.4500	+1.345%	3	135	-21.713%
2025-03-07	40.9000	40.9000	40.9000	40.9000	+0.098%	4	132	-20.660%
2025-03-06	40.7000	40.8600	40.7000	40.8600	-4.533%	89	130	-20.582%
2025-03-03	42.2400	42.8000	42.2400	42.8000	+1.735%	10	130	-24.182%
2025-02-28	41.7000	42.0700	41.7000	42.0700	+1.864%	102	122	-22.867%
2025-02-27	41.3900	41.3900	41.3000	41.3000	-0.482%	3	288	-21.429%
2025-02-26	41.5000	41.5000	41.5000	41.5000	+0.411%	1	287	-21.807%
2025-02-25	41.1500	41.3300	41.1500	41.3300	+4.158%	79	233	-21.486%
2025-02-24	39.4200	40.0000	39.4200	39.6800	+0.456%	4	233	-18.221%
2025-02-21	38.9100	39.5000	38.8800	39.5000	+3.133%	220	230	-17.848%
2025-02-19	38.3000	38.3000	38.3000	38.3000	-0.390%	2	121	-15.274%
2025-02-18	38.6500	38.6500	38.4500	38.4500	-2.163%	4	119	-15.605%
2025-02-14	39.3000	39.3000	39.3000	39.3000	+1.289%	40	124	-17.430%
2025-02-13	38.8500	38.8500	38.8000	38.8000	+3.467%	2	123	-16.366%
2025-02-12	37.5000	37.5000	37.5000	37.5000	-2.597%	4	123	-13.467%
2025-02-11	38.7100	38.7200	38.5000	38.5000	-2.135%	62	123	-15.714%
2025-02-07	39.3400	39.3400	39.3400	39.3400	-2.139%	2	62	-17.514%
2025-02-05	39.6300	40.2000	39.6300	40.2000	+4.010%	3	61	-19.279%
2025-02-03	38.6500	38.6500	38.6500	38.6500	+0.130%	3	60	-16.041%
2025-01-30	38.6000	38.6000	38.6000	38.6000	+0.521%	20	56	-15.933%
2025-01-27	37.9500	38.4000	37.9200	38.4000	+3.924%	11	56	-15.495%
2025-01-24	36.9500	36.9500	36.9500	36.9500	+0.544%	2	64	-12.179%
2025-01-23	36.8900	36.8900	36.7500	36.7500	-2.390%	2	64	-11.701%
2025-01-22	37.6500	37.6500	37.6500	37.6500	-0.686%	1	62	-13.811%
2025-01-21	37.8000	37.9100	37.8000	37.9100	+1.744%	2	56	-14.403%
2025-01-17	37.2600	37.2600	37.2600	37.2600	-0.241%	6	56	-12.909%
2025-01-16	37.3500	37.3500	37.3500	37.3500	+1.771%	1	56	-13.119%
2025-01-15	37.0000	37.0000	36.5000	36.7000	+3.380%	18	57	-11.580%
2025-01-13	35.4800	35.5000	35.4800	35.5000	-1.389%	2	48	-8.592%
2025-01-10	35.4500	36.0000	35.4500	36.0000	0.000%	6	48	-9.861%
2025-01-08	35.7000	36.0000	35.7000	36.0000	-0.277%	11	44	-9.861%
2025-01-07	36.1000	36.1000	36.1000	36.1000	-2.406%	2	44	-10.111%
2025-01-06	37.0000	37.0000	36.9900	36.9900	-1.360%	5	38	-12.274%
2025-01-03	38.0200	38.0200	37.5000	37.5000	-1.704%	12	38	-13.467%
2024-12-30	38.0000	38.1500	38.0000	38.1500	+1.544%	2	34	-14.941%
2024-12-26	37.5700	37.5700	37.5700	37.5700	-0.740%	3	34	-13.628%
2024-12-24	37.8500	37.8500	37.8500	37.8500	-1.994%	1	32	-14.267%
2024-12-20	38.8200	38.8200	38.6200	38.6200	-4.287%	13	32	-15.976%
2024-12-16	40.2500	40.3500	40.2500	40.3500	+0.373%	14	27	-19.579%
2024-12-13	40.2000	40.2000	40.2000	40.2000	-8.261%	4	27	-19.279%
2024-11-29	43.8000	43.8200	43.8000	43.8200	+1.318%	6	25	-25.947%
2024-11-27	43.2500	43.2500	43.2500	43.2500	+8.450%	11	16	-24.971%
2024-11-18	39.8800	39.8800	39.8800	39.8800	-2.135%	1	16	-18.631%
2024-11-13	40.7500	40.7500	40.7500	40.7500	+0.246%	1	16	-20.368%
2024-11-12	40.6500	40.6500	40.6500	40.6500	-1.287%	1	16	-20.172%
2024-11-07	41.4000	41.4000	41.1800	41.1800	+2.950%	2	16	-21.200%
2024-11-06	40.0000	40.0000	40.0000	40.0000	-5.660%	1	14	-18.875%
2024-11-04	42.4000	42.4000	42.4000	42.4000	+3.289%	1	13	-23.467%
2024-11-01	41.0500	41.0500	41.0500	41.0500	-2.262%	2	13	-20.950%
2024-10-31	42.0000	42.0000	42.0000	42.0000	+0.478%	1	12	-22.738%
2024-10-28	41.8000	41.8000	41.8000	41.8000	-0.760%	1	17	-22.368%
2024-10-24	42.2500	42.2500	42.1200	42.1200	+0.525%	2	16	-22.958%
2024-10-23	41.7800	41.9000	41.7800	41.9000	-1.412%	2	14	-22.554%
2024-10-21	42.5000	42.5000	42.5000	42.5000	-3.650%	1	12	-23.647%
2024-10-10	44.1100	44.1100	44.1100	44.1100	-3.669%	1	12	-26.434%
2024-10-04	47.0000	47.0000	45.7900	45.7900	0.000%	22	11	-29.133%