Dark

TLT20280121C105
TLT Jan 21 2028 105.00 Call (TLT280121C00105000)
option OPRA

EOD

Aug 5, 2026

0.5700+9.615%(+0.0500)1,312

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5500	0.5700	0.5200	0.5700	+9.615%	1,312	262,838	0.000%
2026-08-04	0.4800	0.5200	0.4800	0.5200	+6.122%	913	262,800	+9.615%
2026-08-03	0.4600	0.4900	0.4500	0.4900	+8.889%	160	262,801	+16.327%
2026-07-31	0.4600	0.4600	0.4200	0.4500	+2.273%	6,172	262,796	+26.667%
2026-07-30	0.5700	0.5700	0.4300	0.4400	-22.807%	5,107	257,029	+29.545%
2026-07-29	0.6400	0.6500	0.5500	0.5700	-14.925%	143	252,912	0.000%
2026-07-28	0.7700	0.7700	0.6700	0.6700	+3.077%	38	252,987	-14.925%
2026-07-27	0.7100	0.7100	0.6500	0.6500	-12.162%	9,008	253,024	-12.308%
2026-07-24	0.7400	0.7700	0.7000	0.7400	+7.246%	1,260	247,096	-22.973%
2026-07-23	0.6900	0.6900	0.6900	0.6900	+1.471%	5,000	247,130	-17.391%
2026-07-22	0.7300	0.7300	0.6700	0.6800	+3.030%	809	247,130	-16.176%
2026-07-21	0.6600	0.7000	0.6600	0.6600	-8.333%	79	249,239	-13.636%
2026-07-20	0.7300	0.7300	0.6500	0.7200	-6.494%	5,054	249,314	-20.833%
2026-07-17	0.7200	0.8500	0.6900	0.7700	+10.000%	3,449	248,279	-25.974%
2026-07-16	0.6800	0.7300	0.6600	0.7000	-5.405%	316	247,319	-18.571%
2026-07-15	0.7100	0.7500	0.6900	0.7400	+2.778%	91	247,376	-22.973%
2026-07-14	0.7000	0.7800	0.6600	0.7200	+2.857%	8,040	247,290	-20.833%
2026-07-13	0.6900	0.7200	0.6900	0.7000	-9.091%	907	240,449	-18.571%
2026-07-10	0.7800	0.7900	0.7300	0.7700	+6.944%	471	239,593	-25.974%
2026-07-09	0.7900	0.8200	0.7200	0.7200	-5.263%	120	239,137	-20.833%
2026-07-08	0.7900	0.8300	0.7400	0.7600	-10.588%	1,173	239,055	-25.000%
2026-07-07	0.8700	0.8700	0.8300	0.8500	-1.163%	644	240,548	-32.941%
2026-07-06	0.9200	0.9200	0.8100	0.8600	-2.273%	534	239,923	-33.721%
2026-07-02	0.8500	0.9000	0.7900	0.8800	-3.297%	1,990	238,978	-35.227%
2026-07-01	0.9600	0.9600	0.8700	0.9100	-6.186%	714	238,978	-37.363%
2026-06-30	0.9000	1.0500	0.9000	0.9700	-3.000%	5,998	238,381	-41.237%
2026-06-29	0.8600	1.0400	0.8600	1.0000	+11.111%	4,575	232,398	-43.000%
2026-06-26	0.9000	0.9600	0.8500	0.9000	-6.250%	3,348	228,010	-36.667%
2026-06-25	0.9500	1.0300	0.9100	0.9600	+1.053%	504	225,234	-40.625%
2026-06-24	0.9600	1.0200	0.9000	0.9500	+11.765%	77,406	220,225	-40.000%
2026-06-23	0.8400	0.8900	0.8400	0.8500	+4.938%	12	174,368	-32.941%
2026-06-22	0.8200	0.8500	0.7900	0.8100	-5.814%	34	174,366	-29.630%
2026-06-18	0.9700	0.9700	0.8200	0.8600	-8.511%	1,825	178,317	-33.721%
2026-06-17	0.8900	0.9700	0.8900	0.9400	+4.444%	9,769	178,317	-39.362%
2026-06-16	0.8800	0.9200	0.8200	0.9000	+1.124%	160	178,317	-36.667%
2026-06-15	0.8500	0.9200	0.8500	0.8900	+8.537%	131	178,316	-35.955%
2026-06-12	0.8300	0.9200	0.8200	0.8200	-13.684%	22	178,316	-30.488%
2026-06-11	0.9600	0.9700	0.9100	0.9500	-3.061%	206	178,316	-40.000%
2026-06-10	0.9400	1.0000	0.9400	0.9800	+4.255%	120	178,272	-41.837%
2026-06-09	0.9000	1.0400	0.8700	0.9400	+5.618%	4,427	178,167	-39.362%
2026-06-08	0.9200	0.9200	0.8200	0.8900	-2.198%	1,077	175,132	-35.955%
2026-06-05	0.9300	0.9400	0.8900	0.9100	-8.081%	199	174,380	-37.363%
2026-06-04	0.9700	1.0400	0.9600	0.9900	+1.020%	2,057	174,280	-42.424%
2026-06-03	1.0000	1.0100	0.9500	0.9800	-5.769%	141	172,341	-41.837%
2026-06-02	1.0300	1.0900	1.0300	1.0400	-0.952%	136	172,373	-45.192%
2026-06-01	1.0700	1.1000	0.9900	1.0500	-4.545%	393	172,268	-45.714%
2026-05-29	1.1200	1.1200	1.0300	1.1000	+1.852%	1,608	172,111	-48.182%
2026-05-28	1.0500	1.1200	1.0500	1.0800	+0.935%	520	171,211	-47.222%
2026-05-27	1.0400	1.1000	1.0400	1.0700	0.000%	1,072	170,712	-46.729%
2026-05-26	1.0800	1.1100	1.0100	1.0700	+3.883%	709	169,754	-46.729%
2026-05-22	1.0000	1.0900	0.9500	1.0300	-1.905%	241,575	169,671	-44.660%
2026-05-21	1.0500	1.3300	0.9300	1.0500	+5.000%	2,550	65,071	-45.714%
2026-05-20	0.7900	1.0400	0.7700	1.0000	+23.457%	36,078	65,071	-43.000%
2026-05-19	0.8200	0.8400	0.7700	0.8100	-8.989%	13,224	30,684	-29.630%
2026-05-18	0.8300	0.8900	0.7900	0.8900	+7.229%	1,146	30,684	-35.955%
2026-05-15	0.8300	0.8400	0.7800	0.8300	-4.598%	2,329	30,684	-31.325%
2026-05-14	0.8800	0.9100	0.8700	0.8700	+1.163%	286	18,206	-34.483%
2026-05-13	0.8600	0.8600	0.8600	0.8600	-4.444%	11	17,982	-33.721%
2026-05-12	0.9100	0.9200	0.8800	0.9000	-9.091%	25	17,982	-36.667%
2026-05-11	1.0300	1.0300	0.9900	0.9900	-6.604%	26	17,982	-42.424%
2026-05-08	1.0500	1.0600	1.0400	1.0600	+4.950%	43	17,947	-46.226%
2026-05-07	1.1100	1.1100	1.0100	1.0100	-6.481%	106	17,907	-43.564%
2026-05-06	1.0700	1.1300	1.0700	1.0800	+0.935%	725	18,016	-47.222%
2026-05-05	1.0000	1.0700	1.0000	1.0700	+4.902%	2,255	18,204	-46.729%
2026-05-04	1.0800	1.0800	0.9900	1.0200	-3.774%	184	17,601	-44.118%
2026-05-01	1.0800	1.0800	1.0600	1.0600	-1.852%	7	17,434	-46.226%
2026-04-30	1.0500	1.0800	1.0300	1.0800	+3.846%	635	17,434	-47.222%
2026-04-29	1.2200	1.2200	1.0400	1.0400	-12.605%	608	17,793	-45.192%
2026-04-28	1.1600	1.1900	1.1500	1.1900	-1.653%	1,675	18,271	-52.101%
2026-04-27	1.2200	1.2200	1.2100	1.2100	-2.419%	2	16,911	-52.893%
2026-04-24	1.2500	1.2800	1.2300	1.2400	+1.639%	324	16,911	-54.032%
2026-04-23	1.3100	1.3100	1.2200	1.2200	-5.426%	67	16,652	-53.279%
2026-04-22	1.3400	1.3400	1.2900	1.2900	-3.008%	145	16,589	-55.814%
2026-04-21	1.3700	1.3700	1.3100	1.3300	-2.920%	10	16,524	-57.143%
2026-04-20	1.3500	1.3700	1.3500	1.3700	0.000%	50	16,524	-58.394%
2026-04-17	1.3400	1.3900	1.3400	1.3700	+7.031%	55	16,519	-58.394%
2026-04-16	1.3500	1.3600	1.2800	1.2800	-6.569%	611	16,511	-55.469%
2026-04-15	1.3900	1.4100	1.3000	1.3700	-5.517%	740	16,829	-58.394%
2026-04-14	1.3800	1.4500	1.3800	1.4500	-1.361%	202	16,816	-60.690%
2026-04-13	1.4100	1.4700	1.4000	1.4700	+3.521%	86	16,813	-61.224%
2026-04-10	1.4400	1.4700	1.4100	1.4200	-7.792%	527	16,810	-59.859%
2026-04-09	1.4900	1.5600	1.4800	1.5400	-1.911%	36	16,432	-62.987%
2026-04-08	1.6000	1.6800	1.5400	1.5700	-1.875%	408	16,427	-63.694%
2026-04-07	1.5900	1.6000	1.5700	1.6000	-4.762%	330	16,327	-64.375%
2026-04-06	1.6900	1.7400	1.6500	1.6800	-3.448%	114	16,092	-66.071%
2026-04-02	1.6900	1.7500	1.6800	1.7400	+6.098%	63	16,056	-67.241%
2026-04-01	1.7200	1.7200	1.6000	1.6400	-7.345%	316	16,056	-65.244%
2026-03-31	1.7700	1.7700	1.7700	1.7700	-4.839%	389	15,760	-67.797%
2026-03-30	1.8200	1.9300	1.8200	1.8600	+0.541%	72	15,540	-69.355%
2026-03-27	1.8000	1.9000	1.8000	1.8500	-2.632%	16	15,478	-69.189%
2026-03-26	1.8800	1.9000	1.8200	1.9000	-2.062%	1,559	15,479	-70.000%
2026-03-25	1.9400	1.9400	1.9400	1.9400	+3.191%	1	16,828	-70.619%
2026-03-24	1.8200	1.9200	1.8200	1.8800	-1.053%	106	16,827	-69.681%
2026-03-23	1.8800	1.9400	1.8500	1.9000	0.000%	34	16,742	-70.000%
2026-03-20	1.9500	1.9700	1.9000	1.9000	-5.000%	562	16,730	-70.000%
2026-03-18	2.0200	2.0200	2.0000	2.0000	-1.478%	26	16,215	-71.500%
2026-03-17	2.0900	2.0900	2.0300	2.0300	+0.495%	34	16,192	-71.921%
2026-03-13	2.1000	2.1000	2.0200	2.0200	-7.339%	22	16,192	-71.782%
2026-03-12	2.0000	2.1800	2.0000	2.1800	+9.000%	701	16,170	-73.853%
2026-03-11	1.9600	2.0400	1.9600	2.0000	-6.542%	206	17,797	-71.500%
2026-03-10	2.1400	2.1400	2.1400	2.1400	-2.727%	10	17,777	-73.364%
2026-03-09	2.0300	2.2000	2.0000	2.2000	+2.326%	1,558	17,777	-74.091%
2026-03-06	2.0500	2.1500	2.0200	2.1500	-0.922%	127	16,717	-73.488%
2026-03-05	2.1500	2.1900	2.1200	2.1700	-6.466%	2,844	16,807	-73.733%
2026-03-04	2.3000	2.3300	2.2900	2.3200	-5.306%	52	14,623	-75.431%
2026-03-03	2.3000	2.4500	2.3000	2.4500	+2.510%	905	14,659	-76.735%
2026-03-02	2.6000	2.6000	2.3500	2.3900	-10.150%	226	15,184	-76.151%
2026-02-27	2.6000	2.7000	2.6000	2.6600	+5.138%	221	15,185	-78.571%
2026-02-26	2.5200	2.5900	2.5100	2.5300	+1.200%	1,410	15,166	-77.470%
2026-02-25	2.5400	2.5800	2.4300	2.5000	-3.475%	20	15,596	-77.200%
2026-02-24	2.5800	2.5900	2.5800	2.5900	-1.145%	6	15,596	-77.992%
2026-02-23	2.5500	2.6200	2.5500	2.6200	+9.167%	24	15,596	-78.244%
2026-02-20	2.5300	2.5300	2.4000	2.4000	-5.138%	19	15,593	-76.250%
2026-02-19	2.5000	2.5300	2.5000	2.5300	+1.200%	8	15,590	-77.470%
2026-02-18	2.5400	2.5400	2.5000	2.5000	-3.101%	16	15,590	-77.200%
2026-02-17	2.4300	2.6000	2.4300	2.5800	+6.612%	1,655	15,585	-77.907%
2026-02-13	2.4700	2.5500	2.3400	2.4200	+0.833%	473	13,824	-76.446%
2026-02-12	2.2200	2.4000	2.2200	2.4000	+12.150%	2,012	13,824	-76.250%
2026-02-11	2.1300	2.1700	2.1300	2.1400	-3.167%	403	12,006	-73.364%
2026-02-10	2.1200	2.2200	2.1200	2.2100	+11.616%	144	11,675	-74.208%
2026-02-09	1.9600	1.9900	1.9600	1.9800	-1.980%	3	11,605	-71.212%
2026-02-06	2.0200	2.0200	1.9700	2.0200	+3.590%	29	11,602	-71.782%
2026-02-05	1.9300	2.0600	1.9000	1.9500	+8.333%	25	11,594	-70.769%
2026-02-04	1.8000	1.8000	1.8000	1.8000	-0.552%	1	11,588	-68.333%
2026-02-03	1.8700	1.8700	1.8100	1.8100	-4.737%	267	11,587	-68.508%
2026-02-02	1.9200	2.0300	1.9000	1.9000	-5.941%	60	11,712	-70.000%
2026-01-30	1.9900	2.0200	1.9900	2.0200	-0.493%	24	11,686	-71.782%
2026-01-29	2.0200	2.0800	2.0100	2.0300	-3.333%	38	11,688	-71.921%
2026-01-28	2.0400	2.1000	2.0400	2.1000	+2.439%	251	11,680	-72.857%
2026-01-27	2.1500	2.1500	2.0500	2.0500	-6.818%	48	11,461	-72.195%
2026-01-26	2.2200	2.2200	2.1300	2.2000	+10.000%	126	11,437	-74.091%
2026-01-23	1.9600	2.0000	1.9500	2.0000	+4.712%	19	11,324	-71.500%
2026-01-22	1.9100	1.9400	1.9100	1.9100	-3.535%	12	11,320	-70.157%
2026-01-21	1.9500	1.9800	1.8800	1.9800	+2.062%	526	11,327	-71.212%
2026-01-20	1.9100	1.9400	1.8600	1.9400	-6.280%	36	11,250	-70.619%
2026-01-16	2.0500	2.0700	2.0400	2.0700	-1.896%	23	11,226	-72.464%
2026-01-15	2.1900	2.2400	2.1100	2.1100	0.000%	844	11,226	-72.986%
2026-01-14	2.1000	2.1500	2.0100	2.1100	+3.941%	82	10,383	-72.986%
2026-01-13	1.9700	2.0800	1.9700	2.0300	+2.010%	750	10,303	-71.921%
2026-01-12	2.0600	2.4000	1.9500	1.9900	-0.995%	945	9,754	-71.357%
2026-01-09	2.0100	2.0100	2.0100	2.0100	+5.236%	350	8,984	-71.642%
2026-01-08	2.0000	2.0300	1.9100	1.9100	-4.975%	2,702	8,634	-70.157%
2026-01-07	2.0100	2.0100	2.0100	2.0100	+5.236%	4	6,230	-71.642%
2026-01-06	1.8800	1.9100	1.8800	1.9100	+0.526%	302	6,228	-70.157%
2026-01-05	1.9900	1.9900	1.8800	1.9000	-2.564%	49	6,365	-70.000%
2026-01-02	2.0000	2.0000	1.8600	1.9500	-9.722%	636	6,365	-70.769%
2025-12-31	2.4000	2.4000	2.1500	2.1600	-1.818%	14	5,747	-73.611%
2025-12-30	2.2000	2.2000	2.1400	2.2000	0.000%	8	5,747	-74.091%
2025-12-29	2.3000	2.3000	2.2000	2.2000	-10.204%	85	5,744	-74.091%
2025-12-26	2.2400	2.4500	2.2400	2.4500	+6.522%	2	5,690	-76.735%
2025-12-24	2.3000	2.3000	2.3000	2.3000	+2.222%	15	5,675	-75.217%
2025-12-23	2.2500	2.2500	2.2500	2.2500	+9.223%	2	5,675	-74.667%
2025-12-22	2.0000	2.0600	2.0000	2.0600	+3.000%	411	5,675	-72.330%
2025-12-19	2.0300	2.0400	2.0000	2.0000	-3.846%	255	5,272	-71.500%
2025-12-18	2.1000	2.1000	2.0800	2.0800	+0.483%	3	5,053	-72.596%
2025-12-17	2.0300	2.0700	2.0000	2.0700	-0.481%	751	5,053	-72.464%
2025-12-16	1.9500	2.1100	1.9500	2.0800	-0.952%	9	4,377	-72.596%
2025-12-15	2.2000	2.2000	2.1000	2.1000	-1.408%	175	4,376	-72.857%
2025-12-12	2.2600	2.2600	2.0800	2.1300	-13.765%	1,021	5,251	-73.239%
2025-12-11	2.4700	2.4700	2.4700	2.4700	-5.725%	1	4,359	-76.923%
2025-12-10	2.5900	2.6200	2.5900	2.6200	+1.550%	6	4,358	-78.244%
2025-12-09	2.5500	2.6200	2.5500	2.5800	-0.386%	32	4,355	-77.907%
2025-12-08	2.6000	2.6600	2.5000	2.5900	-2.264%	1,601	4,343	-77.992%
2025-12-05	2.6700	2.6700	2.6300	2.6500	-5.357%	51	3,587	-78.491%
2025-12-04	2.7500	2.8000	2.7500	2.8000	0.000%	23	3,587	-79.643%
2025-12-03	2.8000	2.8000	2.8000	2.8000	+1.083%	1	3,587	-79.643%
2025-12-02	2.7500	2.7700	2.7400	2.7700	+0.727%	3	3,587	-79.422%
2025-12-01	2.8700	2.8700	2.7500	2.7500	-9.836%	705	3,585	-79.273%
2025-11-24	3.2000	3.2000	3.0500	3.0500	-10.294%	26	2,935	-81.311%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+2.410%	1	2,909	-83.235%
2025-11-20	3.2000	3.3200	3.2000	3.3200	+0.606%	4	2,908	-82.831%
2025-11-19	3.3000	3.3000	3.3000	3.3000	+6.452%	6	2,908	-82.727%
2025-11-18	3.3000	3.3000	3.1000	3.1000	-4.615%	22	2,908	-81.613%
2025-11-17	3.1000	3.2500	2.9500	3.2500	+1.562%	430	2,907	-82.462%
2025-11-13	3.1500	3.2000	3.1500	3.2000	-3.614%	83	2,506	-82.188%
2025-11-11	3.3200	3.3200	3.3200	3.3200	+2.154%	275	2,171	-82.831%
2025-11-10	3.2500	3.2500	3.2500	3.2500	-1.515%	1	2,171	-82.462%
2025-11-07	3.2000	3.3500	3.2000	3.3000	-0.602%	9	2,171	-82.727%
2025-11-06	3.3200	3.3200	3.3200	3.3200	+8.852%	4	2,171	-82.831%
2025-11-05	3.0500	3.0500	3.0500	3.0500	-10.294%	24	2,191	-81.311%
2025-11-04	3.4000	3.4000	3.4000	3.4000	+1.493%	6	2,167	-83.235%
2025-11-03	3.3500	3.3500	3.3500	3.3500	+1.515%	1	2,168	-82.985%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-12.698%	375	2,168	-82.727%
2025-10-30	3.7500	3.7800	3.7500	3.7800	-6.436%	875	1,793	-84.921%
2025-10-29	4.0600	4.0600	4.0400	4.0400	-2.415%	5	999	-85.891%
2025-10-28	4.2000	4.2400	4.1200	4.1400	-0.957%	10	994	-86.232%
2025-10-24	4.1800	4.1800	4.1800	4.1800	-0.476%	1	994	-86.364%
2025-10-23	4.2000	4.2000	4.2000	4.2000	+1.205%	2	994	-86.429%
2025-10-21	4.2000	4.2000	4.1500	4.1500	+9.211%	2	993	-86.265%
2025-10-20	4.0000	4.0000	3.8000	3.8000	+26.667%	16	992	-85.000%
2025-10-13	3.0000	3.0000	3.0000	3.0000	-11.765%	1	987	-81.000%
2025-10-10	3.1200	3.4000	3.1200	3.4000	+7.256%	251	986	-83.235%
2025-10-09	3.5000	3.5000	3.1700	3.1700	-0.938%	6	735	-82.019%
2025-10-08	3.1100	4.7300	3.1000	3.2000	+6.667%	354	729	-82.188%
2025-10-07	3.0400	3.0400	3.0000	3.0000	+2.041%	2	906	-81.000%
2025-10-03	3.2000	3.2400	2.9400	2.9400	-1.342%	8	905	-80.612%
2025-09-30	3.3400	3.3400	2.6100	2.9800	-6.875%	409	904	-80.872%
2025-09-29	3.0500	3.2800	2.0500	3.2000	+5.611%	354	496	-82.188%
2025-09-26	3.0000	3.0300	2.1700	3.0300	-6.769%	142	143	-81.188%
2025-09-25	3.2500	3.2500	3.2500	3.2500	-4.412%	1	2	-82.462%
2025-09-24	3.1000	3.4000	3.1000	3.4000	0.000%	3	2	-83.235%