Dark

TLT20280121C101
TLT Jan 21 2028 101.00 Call (TLT280121C00101000)
option OPRA

EOD

Aug 3, 2026

0.6100+5.172%(+0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6100	0.6100	0.6100	0.6100	+5.172%	12	1,157	0.000%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-3.333%	8,652	1,156	+5.172%
2026-07-30	0.6700	0.6800	0.6000	0.6000	-22.078%	125	9,808	+1.667%
2026-07-29	0.8100	0.8100	0.7700	0.7700	-15.385%	7	9,733	-20.779%
2026-07-22	0.8500	0.9100	0.8500	0.9100	+2.247%	114	9,731	-32.967%
2026-07-17	0.8900	0.8900	0.8900	0.8900	+1.136%	99	9,627	-31.461%
2026-07-09	0.8800	0.8800	0.8800	0.8800	-20.000%	1	9,627	-30.682%
2026-07-01	1.1000	1.1000	1.0800	1.1000	-12.000%	30	9,626	-44.545%
2026-06-24	1.2300	1.2500	1.2300	1.2500	+12.613%	9	9,631	-51.200%
2026-06-23	1.1100	1.1100	1.1100	1.1100	+2.778%	6	9,622	-45.045%
2026-06-22	1.0800	1.0800	1.0800	1.0800	-12.195%	1	9,618	-43.519%
2026-06-17	1.2300	1.2300	1.2300	1.2300	+2.500%	1	9,618	-50.407%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-1.639%	10	9,618	-49.167%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-0.813%	4	9,608	-50.000%
2026-06-10	1.2700	1.2800	1.2300	1.2300	+2.500%	8	9,610	-50.407%
2026-06-09	1.1500	1.2000	1.1500	1.2000	0.000%	2	9,610	-49.167%
2026-06-05	1.2000	1.2000	1.2000	1.2000	-5.512%	30	9,609	-49.167%
2026-06-03	1.2700	1.2700	1.2700	1.2700	-10.563%	5	9,580	-51.969%
2026-06-02	1.4100	1.4200	1.4100	1.4200	+0.709%	3,402	9,580	-57.042%
2026-05-28	1.3500	1.4100	1.3500	1.4100	+6.015%	26	6,178	-56.738%
2026-05-26	1.3300	1.3300	1.3300	1.3300	+2.308%	1	6,184	-54.135%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+10.169%	10	6,184	-53.077%
2026-05-21	1.2000	1.2000	1.1800	1.1800	-7.087%	23	6,184	-48.305%
2026-05-20	1.0600	1.2900	1.0000	1.2700	+25.743%	70	6,184	-51.969%
2026-05-19	1.0100	1.0100	1.0100	1.0100	-7.339%	2	6,097	-39.604%
2026-05-18	1.0500	1.0900	1.0500	1.0900	-2.679%	29	6,097	-44.037%
2026-05-14	1.1200	1.1200	1.1200	1.1200	+0.901%	200	6,097	-45.536%
2026-05-13	1.1100	1.1100	1.1100	1.1100	-18.978%	8	5,897	-45.045%
2026-05-08	1.3800	1.3800	1.3700	1.3700	+6.202%	101	5,897	-55.474%
2026-05-04	1.3600	1.3600	1.2900	1.2900	-11.034%	12	5,897	-52.713%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-6.452%	2	5,899	-57.931%
2026-04-27	1.5500	1.5500	1.5500	1.5500	-3.727%	15	5,897	-60.645%
2026-04-24	1.6100	1.6100	1.6100	1.6100	-3.593%	2	5,897	-62.112%
2026-04-22	1.7100	1.7100	1.6700	1.6700	-2.907%	126	5,899	-63.473%
2026-04-21	1.7600	1.7600	1.7200	1.7200	+4.878%	5	5,887	-64.535%
2026-04-16	1.6400	1.6400	1.6400	1.6400	-7.865%	6	5,887	-62.805%
2026-04-14	1.7800	1.7800	1.7800	1.7800	-1.111%	3	5,891	-65.730%
2026-04-13	1.8100	1.8100	1.8000	1.8000	-10.891%	2	5,894	-66.111%
2026-04-08	2.0200	2.0200	2.0200	2.0200	-0.493%	1	5,894	-69.802%
2026-04-07	2.0300	2.0300	2.0300	2.0300	-4.245%	1	5,894	-69.951%
2026-04-06	2.1200	2.1200	2.1200	2.1200	-6.608%	2	5,895	-71.226%
2026-03-30	2.3500	2.3500	2.2700	2.2700	-1.304%	26	5,895	-73.128%
2026-03-27	2.3000	2.3000	2.2500	2.3000	-3.766%	46	5,912	-73.478%
2026-03-23	2.3900	2.3900	2.3900	2.3900	-0.417%	5	5,898	-74.477%
2026-03-20	2.4700	2.4700	2.4000	2.4000	-5.512%	22	5,893	-74.583%
2026-03-18	2.5200	2.5400	2.5200	2.5400	-1.550%	5	5,885	-75.984%
2026-03-13	2.5800	2.5800	2.5800	2.5800	-1.901%	4	5,886	-76.357%
2026-03-09	2.6300	2.6300	2.6300	2.6300	-0.755%	4	5,930	-76.806%
2026-03-06	2.6500	2.6500	2.6500	2.6500	-7.343%	30	5,930	-76.981%
2026-03-04	2.8700	2.8700	2.8600	2.8600	-5.298%	2	5,912	-78.671%
2026-03-02	3.2000	3.2000	3.0200	3.0200	-8.485%	2	5,913	-79.801%
2026-02-27	3.2600	3.3000	3.2600	3.3000	+4.762%	31	5,914	-81.515%
2026-02-24	3.1500	3.1500	3.1500	3.1500	0.000%	10	5,903	-80.635%
2026-02-23	3.1500	3.1800	3.1500	3.1500	+2.606%	42	5,895	-80.635%
2026-02-20	3.0700	3.0700	3.0700	3.0700	+0.656%	3	5,856	-80.130%
2026-02-19	3.0500	3.0500	3.0500	3.0500	0.000%	10	5,859	-80.000%
2026-02-18	3.1000	3.1000	3.0500	3.0500	-3.785%	97	5,858	-80.000%
2026-02-17	3.1700	3.1700	3.1700	3.1700	+6.376%	4	5,809	-80.757%
2026-02-13	2.9700	2.9800	2.9500	2.9800	+23.651%	29	5,804	-79.530%
2026-02-06	2.4100	2.4100	2.4100	2.4100	+8.559%	4	5,804	-74.689%
2026-02-04	2.2200	2.2200	2.2200	2.2200	-6.723%	2	5,804	-72.523%
2026-02-02	2.5000	2.5400	2.3800	2.3800	-5.929%	110	5,802	-74.370%
2026-01-29	2.5300	2.5300	2.5300	2.5300	-2.317%	2	5,706	-75.889%
2026-01-28	2.5900	2.5900	2.5900	2.5900	-4.779%	1	5,713	-76.448%
2026-01-26	2.7200	2.7200	2.7200	2.7200	+13.333%	99	5,712	-77.574%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-0.826%	1	5,673	-74.583%
2026-01-21	2.4200	2.4200	2.4200	2.4200	+1.681%	2	5,672	-74.793%
2026-01-20	2.4100	2.4300	2.3800	2.3800	-8.108%	30	5,671	-74.370%
2026-01-16	2.5900	2.5900	2.5900	2.5900	-4.074%	2	5,662	-76.448%
2026-01-15	2.8800	2.8800	2.7000	2.7000	-1.460%	2	5,662	-77.407%
2026-01-14	2.7400	2.7400	2.7400	2.7400	+14.644%	1	5,663	-77.737%
2026-01-05	2.5500	2.5500	2.3900	2.3900	-13.091%	657	5,342	-74.477%
2025-12-29	2.7700	3.0000	2.7500	2.7500	-3.509%	5,256	5,342	-77.818%
2025-12-26	2.8500	2.8500	2.8500	2.8500	0.000%	5	86	-78.596%
2025-12-24	2.8500	2.8500	2.8400	2.8500	+13.546%	21	61	-78.596%
2025-12-22	2.5100	2.5100	2.5100	2.5100	-8.727%	3	58	-75.697%
2025-12-18	2.7000	2.7500	2.7000	2.7500	+4.962%	13	58	-77.818%
2025-12-17	2.6200	2.6200	2.6200	2.6200	-1.132%	1	48	-76.718%
2025-12-15	2.6500	2.6500	2.6500	2.6500	-1.487%	3	47	-76.981%
2025-12-12	2.7000	2.7000	2.6900	2.6900	-12.378%	42	48	-77.323%
2025-12-11	3.0700	3.0700	3.0700	3.0700	-5.538%	2	23	-80.130%
2025-12-10	3.4000	3.4000	3.2500	3.2500	+3.503%	4	22	-81.231%
2025-12-08	3.1500	3.1500	3.1400	3.1400	-4.848%	2	18	-80.573%
2025-12-05	3.3000	3.3000	3.3000	3.3000	-1.786%	1	19	-81.515%
2025-12-02	3.3500	3.3600	3.3500	3.3600	-2.609%	4	18	-81.845%
2025-12-01	3.4500	3.4500	3.4500	3.4500	-11.538%	2	18	-82.319%
2025-11-24	3.9000	3.9000	3.9000	3.9000	+6.849%	5	18	-84.359%
2025-11-21	3.6500	3.6500	3.6500	3.6500	-2.667%	4	13	-83.288%
2025-11-20	3.7500	3.7500	3.7500	3.7500	-3.846%	2	13	-83.733%
2025-11-13	3.9000	3.9000	3.9000	3.9000	+1.299%	1	13	-84.359%
2025-11-06	3.8500	3.8500	3.8500	3.8500	+2.667%	2	14	-84.156%
2025-11-05	3.7500	3.7500	3.7500	3.7500	-9.639%	2	14	-83.733%
2025-11-03	4.1500	4.1500	4.1500	4.1500	-19.417%	5	7	-85.301%
2025-10-24	5.1500	5.1500	5.1500	5.1500	+0.980%	2	7	-88.155%
2025-10-22	5.1000	5.1000	5.1000	5.1000	+13.333%	2	5	-88.039%
2025-10-10	4.5000	4.5000	4.5000	4.5000	+15.385%	1	4	-86.444%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+1.299%	1	4	-84.359%
2025-09-22	4.1500	4.1500	3.8500	3.8500	+1.316%	2	4	-84.156%
2025-09-18	3.8000	3.8000	3.8000	3.8000	0.000%	4	4	-83.947%