Dark

TLT20280121C102
TLT Jan 21 2028 102.00 Call (TLT280121C00102000)
option OPRA

EOD

Aug 5, 2026

0.6500+16.071%(+0.0900)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6300	0.6500	0.6300	0.6500	+16.071%	48	3,495	0.000%
2026-08-03	0.5600	0.5600	0.5600	0.5600	+3.704%	25	3,447	+16.071%
2026-07-31	0.5400	0.5400	0.5400	0.5400	-6.897%	40	3,422	+20.370%
2026-07-30	0.6000	0.6000	0.5400	0.5800	-13.433%	1,076	3,382	+12.069%
2026-07-29	0.8000	0.8000	0.6500	0.6700	-20.238%	23	3,383	-2.985%
2026-07-23	0.8400	0.8400	0.8400	0.8400	0.000%	10	3,371	-22.619%
2026-07-22	0.7600	0.8400	0.7600	0.8400	+1.205%	398	3,371	-22.619%
2026-07-21	0.8200	0.8300	0.8200	0.8300	-2.353%	201	3,151	-21.687%
2026-07-17	0.8300	0.8500	0.8300	0.8500	+3.659%	107	3,151	-23.529%
2026-07-16	0.8200	0.8300	0.8200	0.8200	0.000%	327	3,151	-20.732%
2026-07-15	0.8500	0.8500	0.8200	0.8200	-6.818%	548	3,300	-20.732%
2026-07-13	0.8800	0.8800	0.8800	0.8800	-8.333%	7	3,331	-26.136%
2026-07-08	0.9600	0.9600	0.9600	0.9600	-1.031%	3	3,324	-32.292%
2026-07-07	0.9700	0.9700	0.9700	0.9700	-19.835%	50	3,371	-32.990%
2026-06-26	1.1500	1.2100	1.1000	1.2100	+15.238%	6	3,321	-46.281%
2026-06-23	1.0400	1.0500	1.0400	1.0500	+5.000%	3,754	3,318	-38.095%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-20.000%	27	6,913	-35.000%
2026-06-18	1.2500	1.2500	1.2500	1.2500	+8.696%	2	6,887	-48.000%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+3.604%	1	6,887	-43.478%
2026-06-16	1.1500	1.1500	1.0500	1.1100	+3.738%	90	6,887	-41.441%
2026-06-15	1.1300	1.1300	1.0700	1.0700	-3.604%	7	6,951	-39.252%
2026-06-11	1.1700	1.1700	1.1100	1.1100	-2.632%	320	6,951	-41.441%
2026-06-10	1.1500	1.1500	1.1400	1.1400	+4.587%	2	7,261	-42.982%
2026-06-08	1.0900	1.0900	1.0900	1.0900	-0.909%	200	7,261	-40.367%
2026-06-05	1.0700	1.1000	1.0700	1.1000	-16.031%	15	7,441	-40.909%
2026-06-02	1.3100	1.3100	1.3100	1.3100	+7.377%	81	7,453	-50.382%
2026-06-01	1.2000	1.2300	1.2000	1.2200	-7.576%	137	7,372	-46.721%
2026-05-28	1.2700	1.3200	1.2700	1.3200	+2.326%	2	7,492	-50.758%
2026-05-27	1.3000	1.3000	1.2900	1.2900	-0.769%	45	7,492	-49.612%
2026-05-26	1.2400	1.3300	1.2400	1.3000	+5.691%	101	7,447	-50.000%
2026-05-22	1.2300	1.2300	1.2300	1.2300	+2.500%	4	7,347	-47.154%
2026-05-21	1.1300	1.2000	1.0900	1.2000	-1.639%	24	7,343	-45.833%
2026-05-20	1.2200	1.2200	1.2200	1.2200	+20.792%	3	7,343	-46.721%
2026-05-19	0.9400	1.0100	0.9400	1.0100	+1.000%	34	7,352	-35.644%
2026-05-18	0.9800	1.0000	0.9800	1.0000	+1.010%	13	7,352	-35.000%
2026-05-15	0.9700	1.0000	0.9700	0.9900	-4.808%	497	7,352	-34.343%
2026-05-14	1.0200	1.0400	1.0200	1.0400	-9.565%	40	7,441	-37.500%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-4.167%	3	7,481	-43.478%
2026-05-11	1.2100	1.2200	1.2000	1.2000	-7.692%	2,002	7,481	-45.833%
2026-05-08	1.2900	1.3000	1.2900	1.3000	+4.000%	2	6,116	-50.000%
2026-05-07	1.3200	1.3300	1.2300	1.2500	-1.575%	455	6,219	-48.000%
2026-04-30	1.2900	1.2900	1.2700	1.2700	-10.563%	570	5,829	-48.819%
2026-04-27	1.4400	1.4400	1.4200	1.4200	-5.960%	700	5,851	-54.225%
2026-04-24	1.5100	1.5100	1.5100	1.5100	-3.205%	1	5,657	-56.954%
2026-04-22	1.5700	1.5700	1.5600	1.5600	-5.455%	62	5,675	-58.333%
2026-04-20	1.6500	1.6500	1.6500	1.6500	+1.227%	2	5,657	-60.606%
2026-04-17	1.6300	1.6300	1.6300	1.6300	+5.161%	4	5,655	-60.123%
2026-04-16	1.5500	1.5500	1.5500	1.5500	-4.908%	1	5,655	-58.065%
2026-04-15	1.6800	1.6800	1.6300	1.6300	-4.118%	52	5,655	-60.123%
2026-04-14	1.7200	1.7200	1.6900	1.7000	-0.585%	26	5,697	-61.765%
2026-04-13	1.7100	1.7100	1.7100	1.7100	0.000%	1	5,699	-61.988%
2026-04-10	1.7300	1.7400	1.7100	1.7100	-16.585%	50	5,699	-61.988%
2026-04-08	2.0500	2.0500	2.0500	2.0500	+6.218%	2	5,674	-68.293%
2026-04-07	1.9300	1.9300	1.9300	1.9300	-7.656%	1	5,672	-66.321%
2026-04-01	2.0900	2.0900	2.0900	2.0900	-2.336%	2	5,672	-68.900%
2026-03-31	2.1500	2.1600	2.1400	2.1400	+0.469%	8	5,670	-69.626%
2026-03-27	2.1300	2.2000	2.1300	2.1300	-4.484%	28	5,663	-69.484%
2026-03-26	2.2300	2.2300	2.2300	2.2300	+0.905%	10	5,687	-70.852%
2026-03-24	2.2100	2.2100	2.2100	2.2100	-2.212%	1	5,677	-70.588%
2026-03-23	2.1900	2.2900	2.1900	2.2600	+0.444%	24	5,677	-71.239%
2026-03-20	2.3000	2.3000	2.2500	2.2500	-6.250%	88	5,668	-71.111%
2026-03-19	2.3300	2.4000	2.3300	2.4000	-1.639%	15	5,678	-72.917%
2026-03-16	2.5100	2.5100	2.4400	2.4400	+1.667%	7	5,678	-73.361%
2026-03-13	2.4500	2.4500	2.3500	2.4000	-1.235%	14	5,675	-72.917%
2026-03-12	2.4300	2.4300	2.4300	2.4300	+2.101%	1	5,670	-73.251%
2026-03-11	2.3200	2.3800	2.3200	2.3800	-1.653%	16	5,670	-72.689%
2026-03-10	2.4200	2.4200	2.4200	2.4200	-3.586%	6	5,654	-73.140%
2026-03-09	2.5100	2.5100	2.5100	2.5100	+0.803%	20	5,654	-74.104%
2026-03-06	2.4800	2.4900	2.4000	2.4900	-2.353%	41	5,634	-73.896%
2026-03-05	2.5500	2.5500	2.5300	2.5500	-5.556%	22	5,604	-74.510%
2026-03-04	2.7300	2.7300	2.7000	2.7000	-4.930%	15	5,591	-75.926%
2026-03-03	2.8300	2.8600	2.8300	2.8400	-4.054%	72	5,578	-77.113%
2026-02-26	2.9600	2.9600	2.9600	2.9600	-1.003%	1	5,546	-78.041%
2026-02-24	2.9900	2.9900	2.9900	2.9900	-0.993%	100	5,545	-78.261%
2026-02-23	3.0000	3.0200	3.0000	3.0200	+7.857%	4	5,445	-78.477%
2026-02-20	2.8000	2.8000	2.8000	2.8000	-5.085%	5	5,445	-76.786%
2026-02-17	2.9500	2.9500	2.9500	2.9500	+2.076%	30	5,440	-77.966%
2026-02-13	2.8900	2.9000	2.8500	2.8900	+1.404%	91	5,382	-77.509%
2026-02-12	2.6400	2.8800	2.6400	2.8500	+12.648%	35	5,382	-77.193%
2026-02-11	2.4900	2.5300	2.4900	2.5300	-1.172%	404	5,375	-74.308%
2026-02-10	2.5800	2.5800	2.5600	2.5600	+9.402%	3	5,421	-74.609%
2026-02-09	2.3000	2.3400	2.3000	2.3400	0.000%	11	5,421	-72.222%
2026-02-06	2.3100	2.3400	2.3100	2.3400	-0.847%	14	5,421	-72.222%
2026-02-05	2.3600	2.3600	2.3600	2.3600	+11.321%	5	5,407	-72.458%
2026-02-04	2.1000	2.1200	2.1000	2.1200	-1.395%	451	5,407	-69.340%
2026-02-03	2.1600	2.1700	2.1200	2.1500	-6.114%	30	5,682	-69.767%
2026-02-02	2.3700	2.3700	2.2900	2.2900	-4.583%	37	5,655	-71.616%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-0.415%	3	5,642	-72.917%
2026-01-29	2.4500	2.4500	2.3900	2.4100	-2.033%	56	5,644	-73.029%
2026-01-28	2.3800	2.4600	2.3800	2.4600	-1.600%	109	5,596	-73.577%
2026-01-27	2.5000	2.5000	2.5000	2.5000	-1.961%	3	5,587	-74.000%
2026-01-26	2.5200	2.5600	2.5200	2.5500	+4.938%	117	5,584	-74.510%
2026-01-23	2.3300	2.4300	2.3300	2.4300	+8.000%	18	5,477	-73.251%
2026-01-22	2.2500	2.2500	2.2500	2.2500	-3.017%	1	5,467	-71.111%
2026-01-21	2.2300	2.3200	2.2300	2.3200	+2.203%	4	5,467	-71.983%
2026-01-20	2.2100	2.2800	2.1400	2.2700	-11.673%	348	5,466	-71.366%
2026-01-15	2.5700	2.5700	2.5700	2.5700	+0.784%	5	5,461	-74.708%
2026-01-14	2.5300	2.5500	2.5200	2.5500	+4.082%	263	5,456	-74.510%
2026-01-13	2.4500	2.4500	2.4500	2.4500	+2.941%	1	5,263	-73.469%
2026-01-12	2.3200	2.3800	2.3200	2.3800	-2.058%	14	5,263	-72.689%
2026-01-09	2.4300	2.4300	2.4300	2.4300	+8.969%	350	5,258	-73.251%
2026-01-05	2.3900	2.3900	2.2300	2.2300	-7.083%	486	5,257	-70.852%
2026-01-02	2.4000	2.4000	2.4000	2.4000	-3.614%	10	5,257	-72.917%
2025-12-31	2.4900	2.5500	2.4200	2.4900	-0.400%	7	5,254	-73.896%
2025-12-29	2.6800	2.6800	2.5000	2.5000	-7.407%	3,751	5,254	-74.000%
2025-12-26	2.7000	2.7000	2.7000	2.7000	+1.124%	5	1,853	-75.926%
2025-12-24	2.6600	2.6700	2.6600	2.6700	+9.426%	2	1,851	-75.655%
2025-12-22	2.4500	2.4500	2.4300	2.4400	-1.215%	4	1,851	-73.361%
2025-12-19	2.4700	2.4700	2.4700	2.4700	0.000%	1	1,851	-73.684%
2025-12-17	2.4700	2.4700	2.4700	2.4700	-3.137%	1	1,850	-73.684%
2025-12-16	2.3800	2.5500	2.3800	2.5500	-1.544%	2	1,849	-74.510%
2025-12-15	2.5900	2.5900	2.5900	2.5900	+2.778%	1	1,848	-74.903%
2025-12-12	2.6700	2.6700	2.5200	2.5200	-13.402%	206	1,848	-74.206%
2025-12-11	2.9100	2.9300	2.9100	2.9100	-5.519%	4	1,794	-77.663%
2025-12-10	3.1000	3.1000	3.0800	3.0800	+4.054%	2	1,794	-78.896%
2025-12-09	2.9900	3.1000	2.9500	2.9600	-1.003%	2,011	1,794	-78.041%
2025-12-08	3.0500	3.0500	2.9800	2.9900	-1.967%	19	1,071	-78.261%
2025-12-05	3.1300	3.1300	3.0500	3.0500	-4.389%	252	1,065	-78.689%
2025-12-01	3.1900	3.1900	3.1900	3.1900	-12.603%	300	865	-79.624%
2025-11-28	3.6500	3.6500	3.6500	3.6500	-1.351%	1	692	-82.192%
2025-11-25	3.7000	3.7000	3.7000	3.7000	+2.493%	4	691	-82.432%
2025-11-17	3.5500	3.6100	3.5500	3.6100	+0.278%	100	689	-81.994%
2025-11-10	3.7000	3.7100	3.6000	3.6000	0.000%	3	769	-81.944%
2025-11-05	3.6000	3.6000	3.6000	3.6000	-10.000%	1	766	-81.944%
2025-11-03	4.0000	4.0000	4.0000	4.0000	0.000%	1	764	-83.750%
2025-10-31	4.0000	4.0000	4.0000	4.0000	-4.762%	1	764	-83.750%
2025-10-30	4.3000	4.4000	4.2000	4.2000	-10.638%	22	763	-84.524%
2025-10-29	4.7000	4.7000	4.7000	4.7000	-2.083%	2	745	-86.170%
2025-10-28	4.8000	4.8500	4.8000	4.8000	+2.128%	8	747	-86.458%
2025-10-27	4.7000	4.7000	4.7000	4.7000	-2.083%	8	737	-86.170%
2025-10-24	4.6400	4.8000	4.6400	4.8000	0.000%	2	737	-86.458%
2025-10-23	4.8000	4.8000	4.8000	4.8000	-1.031%	4	736	-86.458%
2025-10-22	4.8100	4.8500	4.8100	4.8500	-2.020%	2	740	-86.598%
2025-10-21	4.8500	4.9500	4.7500	4.9500	+9.513%	26	738	-86.869%
2025-10-20	4.5200	4.5200	4.5200	4.5200	+2.961%	12	749	-85.619%
2025-10-16	4.3900	4.3900	4.3900	4.3900	+8.663%	2	756	-85.194%
2025-10-15	4.2000	4.5000	3.3000	4.0400	-6.047%	33	754	-83.911%
2025-10-14	4.2500	4.3000	4.2500	4.3000	+12.565%	11	733	-84.884%
2025-10-13	4.2000	4.2000	3.8200	3.8200	-9.048%	134	722	-82.984%
2025-10-10	3.8500	4.2000	3.7900	4.2000	+10.526%	30	634	-84.524%
2025-10-09	3.8000	3.8000	3.8000	3.8000	+5.556%	1	624	-82.895%
2025-10-08	3.6700	3.8500	3.5200	3.6000	-4.000%	921	623	-81.944%
2025-10-07	3.8500	3.8500	3.7500	3.7500	+2.740%	3	1,238	-82.667%
2025-10-03	3.8500	6.5300	3.6000	3.6500	-4.450%	12	1,235	-82.192%
2025-10-02	3.7600	3.8200	3.7600	3.8200	+1.867%	2	1,239	-82.984%
2025-10-01	3.6900	3.7500	3.6000	3.7500	+2.180%	21	1,238	-82.667%
2025-09-30	3.8000	4.0000	3.6200	3.6700	-4.178%	141	1,249	-82.289%
2025-09-29	3.7800	3.8300	2.7900	3.8300	+6.389%	208	1,118	-83.029%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+4.956%	300	912	-81.944%
2025-09-25	3.5500	3.6000	3.4000	3.4300	-7.046%	56	912	-81.050%
2025-09-24	3.6900	3.6900	3.6900	3.6900	-4.404%	1	879	-82.385%
2025-09-23	3.7000	3.8900	3.7000	3.8600	+7.821%	15	878	-83.161%
2025-09-22	4.0000	4.0000	3.4000	3.5800	-0.556%	654	863	-81.844%
2025-09-19	3.6000	3.7400	3.3000	3.6000	+2.273%	59	406	-81.944%
2025-09-18	3.6500	3.7500	3.5200	3.5200	-7.853%	33	363	-81.534%
2025-09-17	4.1000	4.7000	3.8200	3.8200	-5.211%	27	336	-82.984%
2025-09-16	4.1000	4.2000	4.0300	4.0300	+3.333%	143	315	-83.871%
2025-09-15	4.0000	4.2500	3.9000	3.9000	0.000%	216	215	-83.333%