Dark

TLT20270115C87
TLT Jan 15 2027 87.00 Call (TLT270115C00087000)
option OPRA

EOD

Aug 5, 2026

1.04+8.333%(+0.08)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0400	1.0400	1.0000	1.0400	+8.333%	173	32,510	0.000%
2026-08-04	0.9900	0.9900	0.9500	0.9600	+3.226%	17	32,362	+8.333%
2026-08-03	0.8600	0.9400	0.8600	0.9300	+6.897%	31	32,351	+11.828%
2026-07-31	0.8900	0.8900	0.7900	0.8700	-7.447%	185	32,369	+19.540%
2026-07-30	0.9500	0.9800	0.9300	0.9400	-3.093%	417	32,282	+10.638%
2026-07-29	1.2300	1.2300	0.9700	0.9700	-23.622%	127	32,402	+7.216%
2026-07-28	1.2100	1.2800	1.2100	1.2700	+4.959%	35	32,529	-18.110%
2026-07-27	1.2400	1.2500	1.1800	1.2100	+0.833%	520	32,519	-14.050%
2026-07-24	1.2300	1.2300	1.1900	1.2000	+1.695%	2,081	32,190	-13.333%
2026-07-23	1.0900	1.1800	1.0400	1.1800	+1.724%	5,064	31,677	-11.864%
2026-07-22	1.1800	1.2100	1.1600	1.1600	0.000%	92	26,663	-10.345%
2026-07-21	1.1600	1.1700	1.1400	1.1600	-4.132%	44	26,716	-10.345%
2026-07-20	1.3300	1.3300	1.2000	1.2100	-14.184%	1,878	26,749	-14.050%
2026-07-17	1.4700	1.4900	1.4100	1.4100	+8.462%	49	26,866	-26.241%
2026-07-16	1.2300	1.3000	1.2300	1.3000	-2.256%	602	26,868	-20.000%
2026-07-15	1.3600	1.3600	1.3300	1.3300	-3.623%	82	26,579	-21.805%
2026-07-14	1.4100	1.4100	1.3500	1.3800	0.000%	49	26,551	-24.638%
2026-07-13	1.3700	1.3900	1.3600	1.3800	-6.122%	11	26,508	-24.638%
2026-07-10	1.4900	1.4900	1.4400	1.4700	-5.161%	55	26,503	-29.252%
2026-07-09	1.4400	1.5500	1.4400	1.5500	+4.730%	57	26,507	-32.903%
2026-07-08	1.5000	1.5000	1.4200	1.4800	-3.268%	49	26,513	-29.730%
2026-07-07	1.7300	1.7300	1.5300	1.5300	-16.393%	4,022	26,664	-32.026%
2026-07-06	1.7900	1.8300	1.7900	1.8300	-1.613%	82	27,188	-43.169%
2026-07-02	1.8900	1.9500	1.8500	1.8600	-5.584%	1,076	26,384	-44.086%
2026-07-01	1.9800	2.0900	1.9700	1.9700	-10.860%	351	26,384	-47.208%
2026-06-30	2.5700	2.5700	2.2100	2.2100	-18.450%	3,103	26,334	-52.941%
2026-06-29	2.6900	2.7300	2.6800	2.7100	+1.498%	54	24,163	-61.624%
2026-06-26	2.6500	2.6700	2.6500	2.6700	-2.198%	20	24,164	-61.049%
2026-06-25	2.9500	3.0000	2.7300	2.7300	-3.191%	91	24,165	-61.905%
2026-06-24	2.7200	2.8600	2.7200	2.8200	+21.552%	486	24,129	-63.121%
2026-06-23	2.3600	2.3700	2.3100	2.3200	+5.455%	1,426	24,412	-55.172%
2026-06-22	2.2800	2.2800	2.2000	2.2000	-14.063%	13	23,444	-52.727%
2026-06-18	2.8200	2.8500	2.5600	2.5600	+4.065%	77	23,264	-59.375%
2026-06-17	2.4800	2.4800	2.3300	2.4600	+2.500%	438	23,264	-57.724%
2026-06-16	2.3100	2.4700	2.3100	2.4000	+7.623%	434	23,264	-56.667%
2026-06-15	2.3300	2.3800	2.2300	2.2300	-3.043%	93	22,853	-53.363%
2026-06-12	2.1800	2.3000	2.1800	2.3000	-5.738%	6	22,853	-54.783%
2026-06-11	2.1400	2.4400	2.0500	2.4400	+20.792%	188	22,853	-57.377%
2026-06-10	2.1200	2.1500	2.0200	2.0200	-6.047%	1,024	22,980	-48.515%
2026-06-09	2.1000	2.1500	2.0500	2.1500	+4.369%	310	23,163	-51.628%
2026-06-08	2.1300	2.1300	2.0300	2.0600	-5.069%	115	23,161	-49.515%
2026-06-05	2.0200	2.1700	2.0200	2.1700	-3.556%	211	23,130	-52.074%
2026-06-04	2.3400	2.3400	2.2500	2.2500	+0.897%	55	23,019	-53.778%
2026-06-03	2.2100	2.2800	2.1700	2.2300	-4.701%	423	23,018	-53.363%
2026-06-02	2.4400	2.4500	2.3300	2.3400	+3.084%	54	23,126	-55.556%
2026-06-01	2.1200	2.2900	2.0700	2.2700	-1.304%	373	23,144	-54.185%
2026-05-29	2.3100	2.3500	2.2500	2.3000	-0.862%	196	23,100	-54.783%
2026-05-28	2.2500	2.3600	2.2500	2.3200	+4.977%	346	23,084	-55.172%
2026-05-27	2.2800	2.2800	2.1700	2.2100	+0.455%	48	23,066	-52.941%
2026-05-26	2.3100	2.3200	2.1600	2.2000	+4.762%	237	23,703	-52.727%
2026-05-22	2.0100	2.1000	1.9900	2.1000	+2.439%	5,007	23,870	-50.476%
2026-05-21	1.8600	2.0500	1.8300	2.0500	+2.500%	131	18,869	-49.268%
2026-05-20	1.7500	2.0500	1.7500	2.0000	+14.943%	704	18,869	-48.000%
2026-05-19	1.7100	1.7700	1.6500	1.7400	-3.867%	458	19,044	-40.230%
2026-05-18	1.8400	1.8900	1.8000	1.8100	-1.630%	46	19,044	-42.541%
2026-05-15	1.8600	1.9100	1.8400	1.8400	-20.346%	480	19,044	-43.478%
2026-05-14	2.3300	2.3300	2.2500	2.3100	+10.000%	8	18,535	-54.978%
2026-05-13	2.1400	2.1600	2.1000	2.1000	-1.869%	166	18,536	-50.476%
2026-05-12	2.2500	2.2900	2.1300	2.1400	-11.934%	203	18,536	-51.402%
2026-05-11	2.5500	2.5500	2.4300	2.4300	-8.989%	266	18,536	-57.202%
2026-05-08	2.7900	2.8100	2.6700	2.6700	+2.299%	37	18,404	-61.049%
2026-05-07	2.8100	2.8100	2.6100	2.6100	-7.774%	24	18,410	-60.153%
2026-05-06	2.8500	2.8800	2.8300	2.8300	+8.429%	268	18,410	-63.251%
2026-05-05	2.4400	2.6200	2.4400	2.6100	+6.967%	48	18,451	-60.153%
2026-05-04	2.4800	2.4900	2.3100	2.4400	-8.271%	282	18,456	-57.377%
2026-05-01	2.5200	2.7400	2.5200	2.6600	+9.465%	13	18,558	-60.902%
2026-04-30	2.5500	2.5800	2.4300	2.4300	-3.187%	186	18,558	-57.202%
2026-04-29	2.6500	2.6600	2.5100	2.5100	-13.448%	3,443	18,525	-58.566%
2026-04-28	2.7200	2.9000	2.7000	2.9000	+2.113%	48	18,298	-64.138%
2026-04-27	2.9000	2.9100	2.8000	2.8400	-8.387%	391	18,302	-63.380%
2026-04-24	2.9000	3.1000	2.9000	3.1000	+3.333%	1,133	18,099	-66.452%
2026-04-23	3.1500	3.2300	2.9900	3.0000	-6.832%	185	18,898	-65.333%
2026-04-22	3.2500	3.3500	3.1500	3.2200	+2.222%	22	18,930	-67.702%
2026-04-21	3.1500	3.2500	3.1500	3.1500	-4.834%	9	18,928	-66.984%
2026-04-20	3.2000	3.3100	3.2000	3.3100	-1.194%	46	18,928	-68.580%
2026-04-17	3.2800	3.4000	3.2500	3.3500	+9.836%	268	18,902	-68.955%
2026-04-16	3.2500	3.2500	2.9400	3.0500	-4.688%	148	19,066	-65.902%
2026-04-15	3.4000	3.4000	3.1900	3.2000	-7.246%	517	19,054	-67.500%
2026-04-14	3.4000	3.4500	3.3300	3.4500	+4.545%	62	18,622	-69.855%
2026-04-13	3.1000	3.3000	3.1000	3.3000	+1.538%	77	18,620	-68.485%
2026-04-10	3.1800	3.2500	3.1500	3.2500	-2.985%	72	18,642	-68.000%
2026-04-09	3.3100	3.5800	3.3000	3.3500	-4.286%	213	18,638	-68.955%
2026-04-08	3.7900	3.7900	3.5000	3.5000	-1.685%	41	18,525	-70.286%
2026-04-07	3.4500	3.5600	3.3100	3.5600	-1.111%	20	18,555	-70.787%
2026-04-06	3.6200	3.6500	3.5000	3.6000	-2.703%	148	18,548	-71.111%
2026-04-02	3.4500	3.8000	3.4500	3.7000	+5.714%	5,169	13,822	-71.892%
2026-04-01	3.5900	3.7000	3.5000	3.5000	-4.110%	361	13,822	-70.286%
2026-03-31	3.8500	3.9200	3.6500	3.6500	-6.410%	76	13,487	-71.507%
2026-03-30	3.8300	3.9200	3.7000	3.9000	+14.706%	871	13,457	-73.333%
2026-03-27	3.4000	3.4500	3.3500	3.4000	-5.556%	19	12,941	-69.412%
2026-03-26	3.8500	3.8500	3.6000	3.6000	-8.861%	31	12,932	-71.111%
2026-03-25	3.9500	3.9900	3.9000	3.9500	+6.757%	92	12,955	-73.671%
2026-03-24	3.4500	3.7000	3.4500	3.7000	-1.333%	133	12,936	-71.892%
2026-03-23	3.6500	3.8500	3.6500	3.7500	+1.351%	38	12,858	-72.267%
2026-03-20	3.7300	3.7500	3.6000	3.7000	-10.843%	128	12,848	-71.892%
2026-03-19	4.0000	4.3300	4.0000	4.1500	+4.534%	1,326	12,783	-74.940%
2026-03-18	4.1000	4.1500	3.9000	3.9700	-5.476%	42	13,504	-73.804%
2026-03-17	4.2000	4.2300	4.1000	4.2000	+0.719%	231	13,482	-75.238%
2026-03-16	4.2000	4.2000	4.1500	4.1700	+5.838%	11	13,401	-75.060%
2026-03-13	4.1400	4.1400	3.8800	3.9400	-7.294%	1,259	13,399	-73.604%
2026-03-12	4.1500	4.3000	4.1400	4.2500	+2.410%	423	12,431	-75.529%
2026-03-11	4.2300	5.1300	4.0200	4.1500	-8.791%	2,174	12,396	-74.940%
2026-03-10	4.7700	4.8100	4.5500	4.5500	-9.000%	514	10,537	-77.143%
2026-03-09	4.6500	5.0000	4.6500	5.0000	+6.838%	36	10,411	-79.200%
2026-03-06	4.5000	4.9300	4.4500	4.6800	-1.681%	465	10,471	-77.778%
2026-03-05	4.7000	4.8400	4.6300	4.7600	-3.448%	4,289	10,362	-78.151%
2026-03-04	5.0000	5.1500	4.9200	4.9300	-6.095%	2,400	6,669	-78.905%
2026-03-03	5.0000	5.2800	4.9100	5.2500	-0.568%	456	7,341	-80.190%
2026-03-02	5.5500	5.5500	5.1900	5.2800	-9.898%	564	7,237	-80.303%
2026-02-27	5.7500	5.8600	5.7500	5.8600	+7.721%	64	7,779	-82.253%
2026-02-26	5.4400	5.4400	5.4400	5.4400	+3.226%	21	7,823	-80.882%
2026-02-25	5.2900	5.3600	5.2100	5.2700	-1.311%	107	7,719	-80.266%
2026-02-24	5.4000	5.4000	5.3400	5.3400	-0.187%	304	7,719	-80.524%
2026-02-23	5.2000	5.3500	5.2000	5.3500	+4.902%	15	7,417	-80.561%
2026-02-20	5.0000	5.1000	4.9900	5.1000	-5.556%	88	7,422	-79.608%
2026-02-19	5.2900	5.4000	5.2900	5.4000	+0.935%	176	7,500	-80.741%
2026-02-18	5.4800	5.5400	5.3500	5.3500	-3.604%	39	7,344	-80.561%
2026-02-17	5.6000	5.6100	5.5500	5.5500	+0.543%	340	7,309	-81.261%
2026-02-13	5.5400	5.6000	5.4500	5.5200	+3.178%	46	7,597	-81.159%
2026-02-12	4.8500	5.3500	4.8000	5.3500	+21.041%	37	7,597	-80.561%
2026-02-11	4.5200	4.6800	4.4200	4.4200	-7.917%	81	7,610	-76.471%
2026-02-10	4.5500	4.8000	4.5500	4.8000	+14.286%	82	7,615	-78.333%
2026-02-09	4.1500	4.2900	4.0500	4.2000	-2.326%	133	7,543	-75.238%
2026-02-06	4.1600	4.3000	4.1500	4.3000	0.000%	57	7,457	-75.814%
2026-02-05	3.9400	4.4000	3.9400	4.3000	+13.158%	330	7,423	-75.814%
2026-02-04	3.7900	3.8100	3.7000	3.8000	-1.299%	36	7,397	-72.632%
2026-02-03	3.7500	3.8500	3.6500	3.8500	+2.941%	1,253	7,363	-72.987%
2026-02-02	3.9900	3.9900	3.7300	3.7400	-6.500%	264	6,121	-72.193%
2026-01-30	4.0000	4.0500	3.9700	4.0000	-4.762%	19	5,895	-74.000%
2026-01-29	3.9600	4.2000	3.9600	4.2000	+1.205%	45	5,884	-75.238%
2026-01-28	4.1000	4.1500	4.0500	4.1500	-3.712%	14	5,843	-74.940%
2026-01-27	4.3400	4.3400	4.3100	4.3100	-4.009%	42	5,830	-75.870%
2026-01-26	4.4900	4.6000	4.4500	4.4900	+5.647%	17	5,861	-76.837%
2026-01-23	4.1500	4.2500	4.1500	4.2500	+6.250%	21	5,851	-75.529%
2026-01-22	3.9000	4.0000	3.8800	4.0000	0.000%	7	5,872	-74.000%
2026-01-21	3.7500	4.0500	3.7500	4.0000	+5.263%	83	5,878	-74.000%
2026-01-20	3.9500	3.9500	3.7000	3.8000	-11.007%	5,274	5,820	-72.632%
2026-01-16	4.4000	4.4000	4.2700	4.2700	-6.565%	14	760	-75.644%
2026-01-15	4.6000	4.6600	4.5700	4.5700	0.000%	41	760	-77.243%
2026-01-14	4.5000	4.6200	4.4800	4.5700	+2.697%	46	759	-77.243%
2026-01-13	4.3800	4.4500	4.2500	4.4500	+4.706%	318	750	-76.629%
2026-01-12	4.1900	4.2800	4.1900	4.2500	-5.345%	118	439	-75.529%
2026-01-09	4.1000	4.4900	4.1000	4.4900	+7.160%	13	328	-76.837%
2026-01-08	4.2500	4.2500	4.1900	4.1900	-7.912%	96	319	-75.179%
2026-01-07	4.4500	4.5500	4.4000	4.5500	+9.639%	85	295	-77.143%
2026-01-06	4.1500	4.1600	4.0500	4.1500	-3.488%	15	262	-74.940%
2026-01-05	4.2600	4.3000	4.2000	4.3000	+3.614%	19	239	-75.814%
2026-01-02	4.2700	4.2700	4.1500	4.1500	-4.598%	57	239	-74.940%
2025-12-31	4.4000	4.4500	4.3000	4.3500	-5.435%	180	136	-76.092%
2025-12-30	4.4800	4.6000	4.4800	4.6000	-2.128%	34	136	-77.391%
2025-12-29	4.7000	4.7000	4.7000	4.7000	+5.618%	100	102	-77.872%
2025-12-26	4.4500	4.4500	4.4500	4.4500	0.000%	2	2	-76.629%