Dark

TLT20270115C82
TLT Jan 15 2027 82.00 Call (TLT270115C00082000)
option OPRA

EOD

Aug 5, 2026

3.05+1.667%(+0.05)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.0400	3.1200	3.0300	3.0500	+1.667%	57	3,173	0.000%
2026-08-04	2.9300	3.0000	2.8900	3.0000	+8.696%	51	3,176	+1.667%
2026-08-03	2.7000	2.7600	2.6200	2.7600	+4.943%	25	3,197	+10.507%
2026-07-31	2.6000	2.6300	2.4400	2.6300	-5.396%	460	3,197	+15.970%
2026-07-30	2.8400	2.8800	2.7800	2.7800	-2.113%	74	3,060	+9.712%
2026-07-29	3.4700	3.4800	2.8400	2.8400	-16.471%	31	3,046	+7.394%
2026-07-27	3.3500	3.4000	3.3000	3.4000	+6.918%	27	3,035	-10.294%
2026-07-24	3.1800	3.1800	3.1800	3.1800	+0.952%	2	3,034	-4.088%
2026-07-23	2.9700	3.1500	2.9700	3.1500	-5.970%	244	3,032	-3.175%
2026-07-22	3.3000	3.3500	3.3000	3.3500	+1.515%	2	2,814	-8.955%
2026-07-21	3.3400	3.3400	3.3000	3.3000	-2.941%	7	2,815	-7.576%
2026-07-20	3.4000	3.4300	3.4000	3.4000	-15.633%	171	2,808	-10.294%
2026-07-17	4.0000	4.0300	4.0000	4.0300	+11.326%	7	2,637	-24.318%
2026-07-16	3.5000	3.6200	3.5000	3.6200	-5.974%	5	2,636	-15.746%
2026-07-14	3.7000	3.8500	3.7000	3.8500	+5.191%	230	2,803	-20.779%
2026-07-13	3.6700	3.6700	3.6600	3.6600	-8.500%	1,500	2,607	-16.667%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+2.564%	3	1,107	-23.750%
2026-07-08	3.8000	3.9000	3.8000	3.9000	-6.475%	2	1,104	-21.795%
2026-07-07	4.4500	4.4500	4.1600	4.1700	-9.935%	32	1,103	-26.859%
2026-07-06	4.5900	4.6500	4.5600	4.6300	+0.434%	50	1,102	-34.125%
2026-07-02	4.6800	4.6800	4.6100	4.6100	-6.869%	14	1,093	-33.839%
2026-07-01	4.8000	4.9500	4.8000	4.9500	-16.102%	3	1,093	-38.384%
2026-06-26	5.9000	5.9000	5.9000	5.9000	-0.840%	500	1,193	-48.305%
2026-06-25	6.1500	6.1500	5.9500	5.9500	-1.490%	970	1,239	-48.739%
2026-06-24	6.0400	6.0400	6.0400	6.0400	+16.154%	4	876	-49.503%
2026-06-22	5.2000	5.2000	5.2000	5.2000	-9.408%	5	876	-41.346%
2026-06-18	5.7400	5.7400	5.7400	5.7400	+9.333%	2	876	-46.864%
2026-06-16	5.2000	5.2500	5.2000	5.2500	+13.391%	2	876	-41.905%
2026-06-10	4.6300	4.6300	4.6300	4.6300	-5.317%	1	876	-34.125%
2026-06-05	4.8500	4.8900	4.8000	4.8900	-6.501%	33	875	-37.628%
2026-06-02	5.2300	5.2300	5.2300	5.2300	+8.958%	1	883	-41.683%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-5.882%	1	883	-36.458%
2026-05-29	5.0000	5.1000	5.0000	5.1000	+5.809%	7	882	-40.196%
2026-05-27	4.9500	4.9500	4.8200	4.8200	+0.208%	203	880	-36.722%
2026-05-26	4.9500	4.9500	4.8100	4.8100	+5.482%	16	847	-36.590%
2026-05-22	4.4500	4.5600	4.4500	4.5600	+7.294%	12	847	-33.114%
2026-05-20	4.2000	4.2500	4.1500	4.2500	+13.333%	11	835	-28.235%
2026-05-19	3.8200	3.8200	3.7500	3.7500	-9.639%	82	837	-18.667%
2026-05-15	4.1500	4.2000	4.1000	4.1500	-12.632%	18	837	-26.506%
2026-05-13	4.7700	4.7700	4.7500	4.7500	0.000%	4	780	-35.789%
2026-05-12	4.9200	4.9200	4.7500	4.7500	-16.813%	8	773	-35.789%
2026-05-08	5.7100	5.7100	5.7100	5.7100	+4.771%	1	773	-46.585%
2026-05-07	5.4500	5.4500	5.4500	5.4500	-5.709%	1	773	-44.037%
2026-05-06	5.8000	5.8000	5.7700	5.7800	+7.037%	7	772	-47.232%
2026-05-05	5.1000	5.4000	5.1000	5.4000	-1.818%	25	775	-43.519%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+3.774%	1	760	-44.545%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-7.504%	2	760	-42.453%
2026-04-27	5.7000	5.7300	5.7000	5.7300	-7.431%	4	762	-46.771%
2026-04-22	6.3000	6.3000	6.1900	6.1900	-2.057%	15	759	-50.727%
2026-04-20	6.3200	6.3200	6.3200	6.3200	-1.250%	2	755	-51.741%
2026-04-17	6.4000	6.4000	6.4000	6.4000	+6.667%	1	753	-52.344%
2026-04-16	6.1500	6.1500	6.0000	6.0000	-8.116%	11	753	-49.167%
2026-04-14	6.5200	6.5300	6.5200	6.5300	+5.835%	2	749	-53.292%
2026-04-13	6.1700	6.1700	6.1700	6.1700	-0.484%	4	749	-50.567%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-2.669%	1	745	-50.806%
2026-04-01	6.3700	6.3700	6.3700	6.3700	-4.925%	6	746	-52.119%
2026-03-30	6.6000	6.7700	6.6000	6.7000	+7.200%	15	740	-54.478%
2026-03-27	6.2500	6.2500	6.2500	6.2500	-3.549%	10	749	-51.200%
2026-03-20	6.4000	6.4800	6.3000	6.4800	-9.371%	4	740	-52.932%
2026-03-19	7.1500	7.1500	7.1500	7.1500	+0.281%	2	739	-57.343%
2026-03-18	7.1300	7.1300	7.1300	7.1300	+5.630%	1	739	-57.223%
2026-03-13	6.7500	6.7500	6.7500	6.7500	-5.858%	1	739	-54.815%
2026-03-12	7.0000	7.1700	7.0000	7.1700	+0.280%	5	738	-57.462%
2026-03-11	7.2000	7.2400	7.0000	7.1500	-10.063%	9	738	-57.343%
2026-03-06	7.9500	7.9500	7.9500	7.9500	-0.625%	3	731	-61.635%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-7.621%	1	731	-61.875%
2026-03-03	8.3100	8.6600	8.3100	8.6600	-0.688%	7	731	-64.781%
2026-03-02	8.7100	8.7200	8.7100	8.7200	-7.529%	20	724	-65.023%
2026-02-27	9.3000	9.4300	9.3000	9.4300	+9.651%	13	724	-67.656%
2026-02-23	8.5600	8.6000	8.5600	8.6000	+1.058%	13	724	-64.535%
2026-02-20	8.5100	8.5100	8.5100	8.5100	-1.047%	2	723	-64.160%
2026-02-19	8.6000	8.6000	8.6000	8.6000	-3.371%	1	722	-64.535%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-1.549%	4	721	-65.730%
2026-02-17	9.0200	9.0400	9.0200	9.0400	+2.611%	452	717	-66.261%
2026-02-13	8.8100	8.8100	8.8100	8.8100	+15.013%	2	1,061	-65.380%
2026-02-11	7.6000	7.6600	7.6000	7.6600	-3.648%	471	1,061	-60.183%
2026-02-10	7.9500	7.9500	7.9500	7.9500	+13.087%	10	657	-61.635%
2026-01-30	7.0200	7.0300	7.0200	7.0300	-0.986%	5	647	-56.615%
2026-01-29	7.1000	7.1000	7.1000	7.1000	-7.190%	1	645	-57.042%
2026-01-26	7.6500	7.6500	7.6500	7.6500	+4.082%	3	644	-60.131%
2026-01-23	7.3500	7.3500	7.3500	7.3500	+4.108%	3	643	-58.503%
2026-01-22	7.0600	7.0600	7.0600	7.0600	+6.165%	20	640	-56.799%
2026-01-21	6.5500	6.7200	6.5500	6.6500	0.000%	23	642	-54.135%
2026-01-20	6.6500	6.6500	6.6500	6.6500	-14.304%	3	621	-54.135%
2026-01-15	7.7600	7.7600	7.7600	7.7600	+5.866%	20	621	-60.696%
2026-01-12	7.4000	7.4000	7.3300	7.3300	+1.806%	23	630	-58.390%
2026-01-08	7.2000	7.2000	7.2000	7.2000	+1.695%	612	618	-57.639%
2026-01-02	7.0800	7.0800	7.0800	7.0800	-1.667%	2	6	-56.921%
2025-12-31	7.2000	7.2000	7.2000	7.2000	0.000%	4	0	-57.639%