Dark

TLT20270115C55
TLT Jan 15 2027 55.00 Call (TLT270115C00055000)
option OPRA

EOD

Aug 3, 2026

27.40+1.481%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	27.4500	27.4500	27.4000	27.4000	+1.481%	2	6	0.000%
2026-07-31	27.0000	27.0000	27.0000	27.0000	-5.923%	55	6	+1.481%
2026-07-27	28.7000	28.7000	28.7000	28.7000	0.000%	2	26	-4.530%
2026-07-22	28.7000	28.7000	28.7000	28.7000	-0.898%	2	26	-4.530%
2026-07-20	28.9900	29.0000	28.9600	28.9600	-6.278%	17	26	-5.387%
2026-07-01	30.8900	30.9000	30.8900	30.9000	-3.135%	10	10	-11.327%
2026-06-30	31.9000	31.9000	31.9000	31.9000	+1.431%	60	10	-14.107%
2026-06-16	31.4800	31.5000	31.4500	31.4500	+1.978%	11	40	-12.878%
2026-06-15	30.8500	30.8600	30.8400	30.8400	-0.032%	20	12	-11.154%
2026-06-04	30.8500	30.8500	30.8500	30.8500	+2.765%	1	12	-11.183%
2026-06-01	30.0200	30.0200	30.0200	30.0200	-2.215%	1	11	-8.728%
2026-05-29	30.7000	30.7000	30.7000	30.7000	-1.603%	10	10	-10.749%
2026-05-08	31.2000	31.2000	31.2000	31.2000	+1.463%	10	10	-12.179%
2026-04-30	30.8500	30.9500	30.7500	30.7500	+0.098%	104	10	-10.894%
2026-04-29	30.6800	31.1000	30.6300	30.7200	-3.030%	6	46	-10.807%
2026-04-23	31.6500	31.6800	31.6200	31.6800	-1.645%	5	46	-13.510%
2026-04-17	32.1500	32.2100	32.1500	32.2100	+0.688%	5	41	-14.933%
2026-04-08	31.9800	32.0200	31.8900	31.9900	+1.298%	28	36	-14.348%
2026-04-01	31.6000	31.6000	31.5800	31.5800	-0.063%	2	10	-13.236%
2026-03-31	31.6000	31.6000	31.6000	31.6000	+1.673%	20	10	-13.291%
2026-03-26	31.0700	31.0800	31.0300	31.0800	-2.418%	8	19	-11.840%
2026-03-25	31.8900	31.9300	31.8500	31.8500	+3.746%	5	15	-13.972%
2026-03-24	30.9500	30.9500	30.7000	30.7000	-5.276%	2	12	-10.749%
2026-03-19	32.4100	32.4100	32.4100	32.4100	-4.027%	1	12	-15.458%
2026-03-06	33.7700	33.7700	33.7700	33.7700	-3.376%	1	11	-18.863%
2026-02-25	34.9700	35.0500	34.9200	34.9500	+0.143%	7	33	-21.602%
2026-02-24	34.8800	34.9000	34.8400	34.9000	+8.251%	22	33	-21.490%
2026-01-30	32.3300	32.3300	32.2400	32.2400	-1.195%	30	12	-15.012%
2026-01-22	32.6200	32.6300	32.6200	32.6300	+0.400%	2	88	-16.028%
2026-01-08	32.5000	32.5000	32.5000	32.5000	-0.276%	72	86	-15.692%
2026-01-05	32.5900	32.5900	32.5900	32.5900	-1.837%	2	14	-15.925%
2025-12-30	33.2000	33.2000	33.2000	33.2000	+2.311%	2	14	-17.470%
2025-12-12	32.4500	32.4500	32.4500	32.4500	-2.553%	72	144	-15.562%
2025-12-11	33.7000	33.7000	33.3000	33.3000	-3.618%	74	80	-17.718%
2025-11-21	34.5500	34.5500	34.5500	34.5500	-4.821%	36	42	-20.695%
2025-10-29	36.3000	36.3000	36.3000	36.3000	-2.288%	1	12	-24.518%
2025-10-22	36.1400	37.1500	36.1400	37.1500	+8.626%	2	11	-26.245%
2025-09-23	34.2000	34.2000	34.2000	34.2000	-0.292%	1	13	-19.883%
2025-09-18	34.3000	34.3000	34.3000	34.3000	-0.116%	1	13	-20.117%
2025-09-09	34.5000	34.5000	34.3400	34.3400	+2.263%	3	14	-20.210%
2025-09-05	32.7800	33.5800	32.7800	33.5800	+6.434%	2	14	-18.404%
2025-08-27	31.5500	31.5500	31.5500	31.5500	-0.849%	1	15	-13.154%
2025-08-22	31.8200	31.8200	31.8200	31.8200	-1.180%	1	15	-13.891%
2025-08-14	32.3500	32.3500	32.2000	32.2000	-1.649%	2	16	-14.907%
2025-08-13	32.7400	32.7400	32.7400	32.7400	+2.441%	1	14	-16.310%
2025-08-12	31.9600	31.9600	31.9600	31.9600	+2.997%	1	15	-14.268%
2025-07-25	31.0300	31.0300	31.0300	31.0300	-0.257%	1	1,155	-11.698%
2025-07-24	31.1000	31.1100	31.1000	31.1100	-1.830%	2,250	1,154	-11.925%
2025-07-22	31.6900	31.7800	31.3500	31.6900	+1.278%	600	2,264	-13.537%
2025-07-21	30.3600	31.2900	29.0400	31.2900	-2.675%	2,100	2,114	-12.432%
2025-07-10	32.1500	32.1500	32.1500	32.1500	+4.621%	1	14	-14.774%
2025-07-08	30.7300	30.7300	30.7300	30.7300	-1.506%	1	14	-10.836%
2025-06-20	31.2000	31.2000	31.2000	31.2000	-2.164%	2	15	-12.179%
2025-06-18	31.8900	31.8900	31.8900	31.8900	+0.918%	1	14	-14.080%
2025-06-17	31.6000	31.6000	31.6000	31.6000	-1.985%	1	14	-13.291%
2025-06-12	32.2400	32.2400	32.2400	32.2400	+5.705%	1	15	-15.012%
2025-06-09	30.5000	30.5000	30.5000	30.5000	-0.327%	2	15	-10.164%
2025-06-03	30.6000	30.6000	30.6000	30.6000	-0.649%	1	13	-10.458%
2025-05-29	30.8000	30.8000	30.8000	30.8000	+0.163%	1	24	-11.039%
2025-05-27	30.3500	30.7500	30.3500	30.7500	+7.895%	8	24	-10.894%
2025-05-22	28.5000	28.5000	28.5000	28.5000	-1.994%	1	30	-3.860%
2025-05-21	29.7000	30.0000	29.0800	29.0800	-4.531%	12	29	-5.777%
2025-05-20	30.3600	30.4600	30.3600	30.4600	-1.742%	17	27	-10.046%
2025-05-19	31.0000	31.0000	30.8000	31.0000	-2.638%	6	15	-11.613%
2025-05-16	31.9000	31.9000	31.8400	31.8400	+3.545%	4	9	-13.945%
2025-05-15	30.7500	30.7500	30.7500	30.7500	-0.485%	1	8	-10.894%
2025-05-14	30.9000	30.9000	30.9000	30.9000	-4.482%	1	7	-11.327%
2025-05-09	32.3500	32.3500	32.3500	32.3500	-2.472%	2	6	-15.301%
2025-05-02	33.1700	33.1700	33.1700	33.1700	-4.821%	2	5	-17.395%
2025-04-30	34.8500	34.8500	34.8500	34.8500	+9.764%	1	4	-21.377%
2025-04-11	31.7500	31.7500	31.7500	31.7500	-11.806%	2	3	-13.701%
2025-03-05	36.0000	36.0000	36.0000	36.0000	-4.255%	1	3	-23.889%
2025-03-03	37.6000	37.6000	37.6000	37.6000	+9.461%	1	3	-27.128%
2025-02-14	34.3000	34.3500	34.3000	34.3500	+2.446%	6	5	-20.233%
2025-01-31	33.7000	33.7000	33.5300	33.5300	+1.606%	6	5	-18.282%
2025-01-22	33.0000	33.0000	33.0000	33.0000	+9.416%	3	18	-16.970%
2025-01-14	30.2500	30.2500	30.1600	30.1600	-1.631%	2	18	-9.151%
2025-01-10	30.6600	30.6600	30.6600	30.6600	-7.511%	2	16	-10.633%
2024-12-30	33.1500	33.1500	33.1500	33.1500	+2.157%	10	15	-17.345%
2024-12-27	32.4000	32.4500	32.4000	32.4500	-14.717%	30	15	-15.562%
2024-10-24	38.0500	38.0500	38.0500	38.0500	-2.436%	5	5	-27.989%
2024-10-18	39.0000	39.0000	39.0000	39.0000	-8.836%	2	3	-29.744%
2024-10-02	42.7800	42.7800	42.7800	42.7800	-2.618%	1	3	-35.951%
2024-10-01	43.9300	43.9300	43.9300	43.9300	+1.105%	1	2	-37.628%
2024-09-30	43.4500	43.4500	43.4500	43.4500	+0.231%	1	1	-36.939%
2024-09-27	43.3500	43.3500	43.3500	43.3500	+1.522%	2	1	-36.794%
2024-09-26	42.7000	42.7000	42.7000	42.7000	0.000%	1	1	-35.831%