Dark

TLT20270115C83
TLT Jan 15 2027 83.00 Call (TLT270115C00083000)
option OPRA

EOD

Aug 5, 2026

2.49+2.893%(+0.07)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4700	2.5500	2.4500	2.4900	+2.893%	294	12,513	0.000%
2026-08-04	2.3800	2.4200	2.3500	2.4200	+7.080%	22	12,264	+2.893%
2026-08-03	2.2000	2.2700	2.1500	2.2600	+8.654%	4,349	12,264	+10.177%
2026-07-31	2.1400	2.1500	1.9800	2.0800	-9.957%	393	9,514	+19.712%
2026-07-30	2.3400	2.3600	2.2800	2.3100	-0.858%	187	9,521	+7.792%
2026-07-29	2.8800	2.8800	2.2700	2.3300	-21.549%	83	9,504	+6.867%
2026-07-28	2.8100	2.9900	2.8100	2.9700	+6.071%	103	9,448	-16.162%
2026-07-27	2.7000	2.8000	2.7000	2.8000	+6.870%	7	9,435	-11.071%
2026-07-24	2.6100	2.7500	2.5900	2.6200	+0.769%	130	9,435	-4.962%
2026-07-23	2.4500	2.6400	2.4500	2.6000	-1.515%	615	9,404	-4.231%
2026-07-22	2.7500	2.7700	2.6400	2.6400	-5.376%	45	8,878	-5.682%
2026-07-21	2.6900	2.7900	2.6600	2.7900	-1.064%	116	8,851	-10.753%
2026-07-20	3.0000	3.0000	2.8200	2.8200	-15.821%	1,251	8,677	-11.702%
2026-07-17	3.3000	3.3500	3.3000	3.3500	+13.176%	9	7,538	-25.672%
2026-07-16	2.8800	2.9600	2.8800	2.9600	-6.032%	2	7,543	-15.878%
2026-07-15	3.1500	3.1500	3.1000	3.1500	+1.613%	503	7,542	-20.952%
2026-07-14	3.1500	3.1500	3.0900	3.1000	+1.639%	33	7,154	-19.677%
2026-07-13	3.1500	3.1500	3.0000	3.0500	-10.819%	6	7,137	-18.361%
2026-07-09	3.2500	3.4200	3.2500	3.4200	+3.636%	12	7,134	-27.193%
2026-07-08	3.2000	3.3000	3.2000	3.3000	-6.516%	14	7,134	-24.545%
2026-07-07	3.6700	3.6700	3.5300	3.5300	-9.487%	12	7,131	-29.462%
2026-07-06	3.8200	3.9000	3.8200	3.9000	-6.921%	3	7,125	-36.154%
2026-07-01	4.2000	4.2000	4.1900	4.1900	-12.708%	30	7,125	-40.573%
2026-06-30	4.8000	4.8000	4.8000	4.8000	-8.046%	25	7,107	-48.125%
2026-06-29	5.2200	5.2200	5.2200	5.2200	+1.359%	1	7,107	-52.299%
2026-06-26	5.0700	5.1500	5.0700	5.1500	-3.918%	6	7,107	-51.650%
2026-06-24	5.2600	5.3600	5.2600	5.3600	+16.522%	314	7,114	-53.545%
2026-06-23	4.5900	4.6000	4.5900	4.6000	+3.371%	6	7,128	-45.870%
2026-06-22	4.4400	4.4500	4.4400	4.4500	-13.592%	7	7,128	-44.045%
2026-06-18	5.2500	5.2500	5.1500	5.1500	+7.516%	19	7,129	-51.650%
2026-06-17	4.7900	4.7900	4.7900	4.7900	+0.419%	5	7,129	-48.017%
2026-06-16	4.5400	4.7700	4.5000	4.7700	+9.153%	4	7,129	-47.799%
2026-06-15	4.3700	4.3700	4.3700	4.3700	-1.798%	1	7,130	-43.021%
2026-06-11	4.1500	4.4500	4.1500	4.4500	+12.658%	6	7,130	-44.045%
2026-06-10	4.2000	4.2000	3.9500	3.9500	-3.659%	6	7,134	-36.962%
2026-06-09	4.1500	4.1500	4.1000	4.1000	+0.737%	3,013	7,134	-39.268%
2026-06-08	4.2000	4.2000	4.0700	4.0700	-3.095%	2	6,205	-38.821%
2026-06-05	4.0500	4.2500	4.0500	4.2000	-4.545%	29	6,205	-40.714%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+3.529%	1	6,197	-43.409%
2026-06-03	4.2700	4.2700	4.2500	4.2500	-7.609%	5	6,197	-41.412%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+13.580%	5	6,203	-45.870%
2026-06-01	4.0500	4.0500	4.0500	4.0500	-8.989%	1	6,203	-38.519%
2026-05-29	4.4500	4.4500	4.4500	4.4500	+0.907%	1	6,203	-44.045%
2026-05-28	4.1700	4.4100	4.1700	4.4100	+6.010%	3,001	6,203	-43.537%
2026-05-26	4.3200	4.3200	4.1000	4.1600	+4.523%	1,517	7,139	-40.144%
2026-05-22	4.0000	4.0000	3.8700	3.9800	+9.041%	40	5,852	-37.437%
2026-05-21	3.5500	3.6500	3.5000	3.6500	-1.351%	103	5,849	-31.781%
2026-05-20	3.3700	3.8000	3.3300	3.7000	+10.448%	366	5,849	-32.703%
2026-05-19	3.3000	3.3600	3.2300	3.3500	-2.899%	5,075	5,491	-25.672%
2026-05-18	3.6500	3.6700	3.4500	3.4500	-3.631%	9	5,491	-27.826%
2026-05-15	3.6100	3.7000	3.5500	3.5800	-13.107%	211	5,491	-30.447%
2026-05-13	4.1200	4.1200	4.1200	4.1200	-1.905%	1	455	-39.563%
2026-05-12	4.2300	4.2300	4.2000	4.2000	-11.579%	2	455	-40.714%
2026-05-11	4.7500	4.7500	4.7500	4.7500	-4.040%	1	455	-47.579%
2026-05-08	4.9500	4.9500	4.9500	4.9500	+7.609%	3	454	-49.697%
2026-05-05	4.6000	4.6000	4.6000	4.6000	+3.604%	52	451	-45.870%
2026-05-04	4.5000	4.5000	4.3200	4.4400	-4.104%	7	407	-43.919%
2026-04-29	4.6300	4.6300	4.6300	4.6300	-4.536%	3	403	-46.220%
2026-04-28	4.8600	4.8600	4.8500	4.8500	-13.393%	4	400	-48.660%
2026-04-22	5.6000	5.6000	5.6000	5.6000	+0.901%	13	399	-55.536%
2026-04-20	5.5500	5.5500	5.5500	5.5500	-1.770%	2	412	-55.135%
2026-04-17	5.6500	5.6500	5.6500	5.6500	+4.630%	7	412	-55.929%
2026-04-16	5.5500	5.6000	5.4000	5.4000	-2.527%	13	412	-53.889%
2026-04-15	5.5400	5.5400	5.5400	5.5400	-3.986%	2	399	-55.054%
2026-04-14	5.8000	5.8000	5.7700	5.7700	+7.449%	10	398	-56.846%
2026-04-13	5.3500	5.3700	5.3500	5.3700	-5.624%	7	403	-53.631%
2026-04-07	5.6900	5.6900	5.6900	5.6900	-2.568%	3	398	-56.239%
2026-04-01	5.8400	5.8400	5.8400	5.8400	-1.849%	1	398	-57.363%
2026-03-31	5.9500	5.9500	5.9500	5.9500	-3.252%	10	399	-58.151%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+6.771%	1	389	-59.512%
2026-03-20	6.0900	6.0900	5.6500	5.7600	-6.189%	23	390	-56.771%
2026-03-13	6.1000	6.1400	6.1000	6.1400	-1.286%	35	367	-59.446%
2026-03-12	6.2200	6.2200	6.2200	6.2200	-1.270%	1	369	-59.968%
2026-03-11	6.5100	6.5100	6.3000	6.3000	-13.103%	7	368	-60.476%
2026-03-10	7.2500	7.2500	7.2500	7.2500	-3.718%	1	364	-65.655%
2026-03-09	7.5500	7.5500	7.5300	7.5300	+2.449%	2	363	-66.932%
2026-03-06	6.8500	7.4500	6.8500	7.3500	+2.797%	22	365	-66.122%
2026-03-05	7.1500	7.1500	7.1500	7.1500	-5.921%	4	365	-65.175%
2026-03-04	7.6000	7.6000	7.6000	7.6000	-4.403%	1	361	-67.237%
2026-03-02	7.9500	7.9500	7.9500	7.9500	-8.830%	1	360	-68.679%
2026-02-27	8.5200	8.7300	8.5200	8.7200	+6.994%	8	379	-71.445%
2026-02-26	8.1500	8.1500	8.1500	8.1500	0.000%	2	371	-69.448%
2026-02-24	8.1500	8.1500	8.1500	8.1500	+2.774%	1	369	-69.448%
2026-02-18	7.8900	7.9300	7.8900	7.9300	-6.154%	105	368	-68.600%
2026-02-17	8.4500	8.4500	8.4500	8.4500	+3.681%	2	271	-70.533%
2026-02-13	8.1500	8.1500	8.1500	8.1500	+5.161%	6	264	-69.448%
2026-02-12	7.7100	7.7500	7.7100	7.7500	+11.994%	9	264	-67.871%
2026-02-11	6.9200	6.9200	6.9200	6.9200	-3.217%	3	267	-64.017%
2026-02-10	7.1900	7.1900	7.1500	7.1500	+18.968%	3	264	-65.175%
2026-02-03	6.0100	6.0100	6.0100	6.0100	-1.475%	4	263	-58.569%
2026-02-02	6.1000	6.1000	6.1000	6.1000	-1.929%	3	261	-59.180%
2026-01-30	6.2000	6.2200	6.2000	6.2200	-4.601%	2	261	-59.968%
2026-01-29	6.5000	6.5300	6.5000	6.5200	+1.400%	22	263	-61.810%
2026-01-28	6.3900	6.4300	6.3900	6.4300	-3.886%	21	281	-61.275%
2026-01-27	6.6900	6.6900	6.6900	6.6900	-2.336%	6	291	-62.780%
2026-01-26	6.9500	6.9500	6.8500	6.8500	+4.900%	12	285	-63.650%
2026-01-23	6.5300	6.5300	6.5300	6.5300	+7.756%	20	296	-61.868%
2026-01-20	5.9100	6.0800	5.9100	6.0600	-7.198%	247	276	-58.911%
2026-01-16	6.5300	6.5300	6.5300	6.5300	+0.462%	1	28	-61.868%
2026-01-12	6.5000	6.5000	6.5000	6.5000	+4.000%	3	28	-61.692%
2026-01-06	6.2500	6.2500	6.2500	6.2500	-8.223%	20	25	-60.160%
2025-12-31	6.8100	6.8100	6.8100	6.8100	0.000%	5	0	-63.436%