Dark

TLT20280121C110
TLT Jan 21 2028 110.00 Call (TLT280121C00110000)
option OPRA

EOD

Aug 5, 2026

0.4100+7.895%(+0.0300)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4000	0.4300	0.4000	0.4100	+7.895%	221	84,498	0.000%
2026-08-04	0.3600	0.4100	0.3600	0.3800	-2.564%	1,219	84,518	+7.895%
2026-08-03	0.3400	0.3900	0.3200	0.3900	+8.333%	777	83,556	+5.128%
2026-07-31	0.3300	0.3600	0.2900	0.3600	+9.091%	649	83,394	+13.889%
2026-07-30	0.4700	0.4700	0.3300	0.3300	-21.429%	1,361	83,256	+24.242%
2026-07-29	0.5000	0.5000	0.4200	0.4200	-20.755%	207	82,692	-2.381%
2026-07-28	0.5500	0.5800	0.5300	0.5300	-1.852%	93	82,729	-22.642%
2026-07-27	0.5200	0.6200	0.5200	0.5400	-1.818%	128	82,797	-24.074%
2026-07-24	0.5700	0.6000	0.5500	0.5500	0.000%	74	82,882	-25.455%
2026-07-23	0.5500	0.5600	0.5500	0.5500	0.000%	130	82,871	-25.455%
2026-07-22	0.5300	0.5500	0.5200	0.5500	-1.786%	385	82,845	-25.455%
2026-07-21	0.5700	0.6100	0.5100	0.5600	0.000%	423	82,895	-26.786%
2026-07-20	0.5500	0.5600	0.5500	0.5600	0.000%	57	83,006	-26.786%
2026-07-17	0.5200	0.6000	0.5200	0.5600	0.000%	543	82,974	-26.786%
2026-07-16	0.5600	0.5600	0.5200	0.5600	+1.818%	672	83,382	-26.786%
2026-07-15	0.5500	0.5500	0.5500	0.5500	-6.780%	7	83,805	-25.455%
2026-07-14	0.6200	0.6200	0.5500	0.5900	-1.667%	11,952	93,716	-30.508%
2026-07-13	0.6000	0.6100	0.5800	0.6000	0.000%	259	92,970	-31.667%
2026-07-10	0.6200	0.6200	0.5700	0.6000	+3.448%	181	92,989	-31.667%
2026-07-09	0.6400	0.6900	0.5700	0.5800	-7.937%	75,185	92,921	-29.310%
2026-07-08	0.6300	0.6500	0.6100	0.6300	-8.696%	24	21,492	-34.921%
2026-07-07	0.6700	0.6900	0.6600	0.6900	+4.545%	153	21,487	-40.580%
2026-07-06	0.6600	0.6600	0.6600	0.6600	-1.493%	1	21,384	-37.879%
2026-07-02	0.6700	0.6700	0.6700	0.6700	-4.286%	250	21,383	-38.806%
2026-07-01	0.7200	0.7800	0.6900	0.7000	-4.110%	181	21,383	-41.429%
2026-06-30	0.7500	0.7500	0.7000	0.7300	+4.286%	366	21,261	-43.836%
2026-06-29	0.6800	0.7000	0.6800	0.7000	+9.375%	100	20,926	-41.429%
2026-06-26	0.6800	0.7100	0.6400	0.6400	-9.859%	155	20,876	-35.938%
2026-06-25	0.7200	0.7400	0.7000	0.7100	-1.389%	247	20,821	-42.254%
2026-06-24	0.7600	0.7700	0.6500	0.7200	+9.091%	1,067	20,584	-43.056%
2026-06-23	0.6300	0.6600	0.6300	0.6600	+13.793%	5	20,093	-37.879%
2026-06-22	0.6700	0.6700	0.5800	0.5800	-7.937%	73	20,088	-29.310%
2026-06-18	0.6700	0.6900	0.6100	0.6300	-8.696%	2,137	20,485	-34.921%
2026-06-17	0.6700	0.7200	0.6400	0.6900	+1.471%	138	20,485	-40.580%
2026-06-16	0.6800	0.7000	0.6100	0.6800	+6.250%	246	20,485	-39.706%
2026-06-15	0.6000	0.7200	0.6000	0.6400	+3.226%	373	20,101	-35.938%
2026-06-12	0.6200	0.7200	0.5800	0.6200	-13.889%	609	20,101	-33.871%
2026-06-11	0.7100	0.7200	0.6400	0.7200	+4.348%	735	20,101	-43.056%
2026-06-10	0.7100	0.7200	0.6900	0.6900	+4.545%	11	19,454	-40.580%
2026-06-09	0.6300	0.7000	0.6300	0.6600	-4.348%	124	19,521	-37.879%
2026-06-08	0.7100	0.7100	0.6100	0.6900	+1.471%	408	19,418	-40.580%
2026-06-05	0.7100	0.7100	0.6200	0.6800	-6.849%	998	19,096	-39.706%
2026-06-04	0.7600	0.7600	0.7000	0.7300	+1.389%	269	19,289	-43.836%
2026-06-03	0.7600	0.7800	0.7100	0.7200	-6.494%	460	19,031	-43.056%
2026-06-02	0.8400	0.8400	0.7700	0.7700	0.000%	200	18,627	-46.753%
2026-06-01	0.7800	0.7800	0.7300	0.7700	-3.750%	1,425	18,455	-46.753%
2026-05-29	0.8600	0.8600	0.7800	0.8000	-3.614%	261	19,638	-48.750%
2026-05-28	0.8000	0.8400	0.7900	0.8300	+5.063%	346	19,499	-50.602%
2026-05-27	0.8200	0.8200	0.7900	0.7900	-1.250%	160	19,226	-48.101%
2026-05-26	0.7700	0.8500	0.7500	0.8000	+3.896%	413	19,100	-48.750%
2026-05-22	0.8000	0.8200	0.7300	0.7700	-1.282%	185	19,234	-46.753%
2026-05-21	0.7000	0.8100	0.6900	0.7800	+4.000%	1,409	19,247	-47.436%
2026-05-20	0.6200	0.7500	0.6100	0.7500	+20.968%	279	19,247	-45.333%
2026-05-19	0.6900	0.7100	0.6000	0.6200	-8.824%	1,087	18,243	-33.871%
2026-05-18	0.6800	0.6800	0.6500	0.6800	+3.030%	361	18,243	-39.706%
2026-05-15	0.6400	0.6600	0.6200	0.6600	-1.493%	600	18,243	-37.879%
2026-05-14	0.6900	0.7000	0.6500	0.6700	+4.688%	440	17,204	-38.806%
2026-05-13	0.6700	0.6800	0.6400	0.6400	-5.882%	374	17,165	-35.938%
2026-05-12	0.7400	0.7400	0.6700	0.6800	-13.924%	1,381	17,165	-39.706%
2026-05-11	0.8100	0.8100	0.7600	0.7900	-4.819%	941	17,165	-48.101%
2026-05-08	0.8200	0.8300	0.7800	0.8300	+7.792%	168	17,037	-50.602%
2026-05-07	0.8400	0.8500	0.7700	0.7700	-9.412%	130	17,171	-46.753%
2026-05-06	0.8300	0.8500	0.8200	0.8500	+7.595%	26	17,052	-51.765%
2026-05-05	0.8000	0.8000	0.7800	0.7900	0.000%	286	17,032	-48.101%
2026-05-04	0.7800	0.7900	0.7500	0.7900	-13.187%	136	16,814	-48.101%
2026-05-01	0.8100	0.9100	0.8000	0.9100	+10.976%	128	16,731	-54.945%
2026-04-30	0.8000	0.8200	0.7800	0.8200	-1.205%	76	16,731	-50.000%
2026-04-29	0.8400	0.8500	0.8300	0.8300	-7.778%	17	16,723	-50.602%
2026-04-28	0.9000	0.9100	0.9000	0.9000	-2.174%	23	16,711	-54.444%
2026-04-27	0.9400	1.0800	0.9100	0.9200	-5.155%	335	16,688	-55.435%
2026-04-24	0.9500	1.0000	0.9500	0.9700	+1.042%	709	16,948	-57.732%
2026-04-23	0.9900	0.9900	0.9600	0.9600	-2.041%	2	16,840	-57.292%
2026-04-22	1.0100	1.0500	0.9800	0.9800	-2.970%	166	16,841	-58.163%
2026-04-21	1.0100	1.0700	0.9900	1.0100	-2.885%	29	16,789	-59.406%
2026-04-20	1.0900	1.0900	1.0300	1.0400	-1.887%	113	16,789	-60.577%
2026-04-17	1.0400	1.0600	1.0200	1.0600	+4.950%	317	16,709	-61.321%
2026-04-16	1.0200	1.0300	0.9800	1.0100	-0.980%	14	16,422	-59.406%
2026-04-15	1.0700	1.0900	1.0200	1.0200	-8.108%	146	16,430	-59.804%
2026-04-14	1.0500	1.1100	1.0500	1.1100	+0.909%	648	16,304	-63.063%
2026-04-13	1.1000	1.1000	1.0900	1.1000	+0.917%	206	15,741	-62.727%
2026-04-10	1.1000	1.1100	1.0700	1.0900	-4.386%	66	15,603	-62.385%
2026-04-09	1.2200	1.2200	1.1300	1.1400	-2.564%	288	15,561	-64.035%
2026-04-08	1.3600	1.3600	1.1600	1.1700	-7.874%	265	15,450	-64.957%
2026-04-07	1.2700	1.2900	1.2300	1.2700	-2.308%	38	15,565	-67.717%
2026-04-06	1.3200	1.3300	1.2700	1.3000	-2.256%	127	15,574	-68.462%
2026-04-02	1.3500	1.3500	1.3200	1.3300	+3.101%	83	15,446	-69.173%
2026-04-01	1.3700	1.3700	1.2900	1.2900	-7.194%	379	15,446	-68.217%
2026-03-31	1.4800	1.4800	1.3800	1.3900	-6.081%	252	15,113	-70.504%
2026-03-30	1.6100	1.6100	1.3900	1.4800	+2.778%	10	15,057	-72.297%
2026-03-27	1.3900	1.4500	1.3700	1.4400	-1.370%	89	15,053	-71.528%
2026-03-26	1.5000	1.5100	1.4300	1.4600	-6.410%	831	15,046	-71.918%
2026-03-25	1.5800	1.5900	1.5000	1.5600	+5.405%	1,145	14,891	-73.718%
2026-03-24	1.4300	1.5000	1.4300	1.4800	+0.680%	118	15,883	-72.297%
2026-03-23	1.4400	1.5000	1.4400	1.4700	-3.289%	380	15,846	-72.109%
2026-03-20	1.5000	1.5600	1.4600	1.5200	-5.000%	951	15,836	-73.026%
2026-03-19	1.5500	1.6100	1.5200	1.6000	+2.564%	145	15,848	-74.375%
2026-03-18	1.5700	1.6400	1.5200	1.5600	-2.500%	1,641	15,858	-73.718%
2026-03-17	1.6600	1.6600	1.6000	1.6000	-3.030%	162	14,955	-74.375%
2026-03-16	1.7000	1.7800	1.6100	1.6500	-1.198%	119	14,889	-75.152%
2026-03-13	1.7600	1.7600	1.6100	1.6700	-2.907%	837	14,862	-75.449%
2026-03-12	1.6000	1.7200	1.6000	1.7200	+5.521%	1,559	15,027	-76.163%
2026-03-11	1.6300	1.6500	1.5700	1.6300	-1.212%	1,354	15,329	-74.847%
2026-03-10	1.6700	1.6900	1.6100	1.6500	-1.198%	304	14,592	-75.152%
2026-03-09	1.6200	1.7200	1.5900	1.6700	+2.454%	182	14,534	-75.449%
2026-03-06	1.6900	1.6900	1.6000	1.6300	-4.118%	206	14,446	-74.847%
2026-03-05	1.6600	1.7300	1.6600	1.7000	-0.585%	89	14,276	-75.882%
2026-03-04	1.8000	1.8100	1.7100	1.7100	-9.524%	640	14,211	-76.023%
2026-03-03	1.8000	1.9000	1.7400	1.8900	-1.563%	2,016	14,132	-78.307%
2026-03-02	2.0200	2.0200	1.8500	1.9200	-6.341%	654	13,855	-78.646%
2026-02-27	2.0700	2.1200	2.0400	2.0500	+4.061%	408	14,066	-80.000%
2026-02-26	2.0000	2.0100	1.9500	1.9700	-1.500%	1,476	13,934	-79.188%
2026-02-25	1.9800	2.0000	1.9500	2.0000	-0.990%	354	13,677	-79.500%
2026-02-24	2.0700	2.0700	2.0200	2.0200	-1.463%	60	13,677	-79.703%
2026-02-23	1.9900	2.0900	1.9800	2.0500	+3.535%	379	13,617	-80.000%
2026-02-20	2.0500	2.0500	1.8500	1.9800	-0.503%	635	13,429	-79.293%
2026-02-19	2.0200	2.0600	1.9900	1.9900	-1.970%	66	12,981	-79.397%
2026-02-18	2.0200	2.0500	2.0000	2.0300	-0.976%	964	12,925	-79.803%
2026-02-17	1.9800	2.0900	1.9500	2.0500	+5.670%	1,302	12,212	-80.000%
2026-02-13	1.9700	2.0000	1.8800	1.9400	+1.042%	282	11,665	-78.866%
2026-02-12	1.7900	1.9700	1.7700	1.9200	+12.941%	1,352	11,665	-78.646%
2026-02-11	1.5900	1.7900	1.5900	1.7000	-3.409%	1,257	10,442	-75.882%
2026-02-10	1.6700	1.8000	1.6700	1.7600	+13.548%	333	9,458	-76.705%
2026-02-09	1.5500	1.5800	1.5500	1.5500	+1.974%	28	9,231	-73.548%
2026-02-06	1.5700	1.6000	1.5200	1.5200	-4.403%	101	9,213	-73.026%
2026-02-05	1.5000	1.6400	1.4700	1.5900	+16.912%	445	9,206	-74.214%
2026-02-04	1.4100	1.4600	1.3600	1.3600	-4.225%	446	8,887	-69.853%
2026-02-03	1.4500	1.4600	1.4100	1.4200	-5.333%	206	8,852	-71.127%
2026-02-02	1.8500	1.8500	1.5000	1.5000	-5.660%	129	8,713	-72.667%
2026-01-30	1.5500	1.6800	1.5500	1.5900	-1.242%	141	8,676	-74.214%
2026-01-29	1.6000	1.6200	1.5600	1.6100	-1.829%	276	8,544	-74.534%
2026-01-28	1.6000	1.6500	1.5600	1.6400	-1.205%	247	8,430	-75.000%
2026-01-27	1.6700	1.6900	1.5600	1.6600	-0.599%	237	8,372	-75.301%
2026-01-26	1.6700	1.7200	1.6500	1.6700	+4.375%	971	8,318	-75.449%
2026-01-23	1.5600	1.6200	1.5200	1.6000	+5.263%	470	7,408	-74.375%
2026-01-22	1.5000	1.5200	1.4800	1.5200	+1.333%	61	7,090	-73.026%
2026-01-21	1.4800	1.5300	1.4800	1.5000	-1.961%	35	7,056	-72.667%
2026-01-20	1.4800	1.5900	1.4800	1.5300	-2.548%	37	7,052	-73.203%
2026-01-16	1.6500	1.6800	1.5200	1.5700	-7.101%	415	6,760	-73.885%
2026-01-15	1.7200	1.7300	1.6200	1.6900	+1.807%	615	6,760	-75.740%
2026-01-14	1.6800	1.6800	1.6500	1.6600	+5.732%	98	6,192	-75.301%
2026-01-13	1.5700	1.5800	1.5700	1.5700	-1.258%	110	6,096	-73.885%
2026-01-12	1.5100	1.6000	1.5100	1.5900	+0.633%	25	5,986	-74.214%
2026-01-09	1.4900	1.6000	1.4900	1.5800	+3.268%	29	5,972	-74.051%
2026-01-08	1.5100	1.5500	1.5100	1.5300	-3.165%	53	5,968	-73.203%
2026-01-07	1.5800	1.6100	1.5700	1.5800	+8.966%	10	5,926	-74.051%
2026-01-06	1.4600	1.4600	1.4500	1.4500	-2.685%	3	5,918	-71.724%
2026-01-05	1.4900	1.6000	1.4500	1.4900	-3.871%	79	5,916	-72.483%
2026-01-02	1.4800	1.5500	1.4100	1.5500	-6.061%	404	5,893	-73.548%
2025-12-31	2.3000	2.3000	1.4300	1.6500	-8.333%	113	5,797	-75.152%
2025-12-30	1.6800	1.8900	1.6400	1.8000	+4.046%	11	5,797	-77.222%
2025-12-29	1.7200	1.7500	1.7200	1.7300	+2.976%	49	5,792	-76.301%
2025-12-26	1.7000	1.7700	1.6800	1.6800	-4.000%	103	5,777	-75.595%
2025-12-24	1.7300	1.8000	1.6600	1.7500	-0.568%	96	5,780	-76.571%
2025-12-23	1.6800	1.8300	1.6800	1.7600	+13.548%	757	5,780	-76.705%
2025-12-22	1.5500	1.6300	1.5400	1.5500	+1.974%	215	5,087	-73.548%
2025-12-19	1.5100	1.5800	1.4800	1.5200	-5.000%	322	4,885	-73.026%
2025-12-18	1.6000	1.6200	1.5300	1.6000	+1.266%	117	4,665	-74.375%
2025-12-17	1.6200	1.6200	1.5200	1.5800	-0.629%	312	4,628	-74.051%
2025-12-16	1.5200	1.6100	1.4900	1.5900	+1.274%	1,177	4,412	-74.214%
2025-12-15	1.6000	1.6800	1.5300	1.5700	+3.974%	143	3,621	-73.885%
2025-12-12	3.3600	3.3600	1.5100	1.5100	-20.106%	130	3,607	-72.848%
2025-12-11	2.0300	2.0300	1.8900	1.8900	-9.135%	390	3,606	-78.307%
2025-12-10	2.0000	2.0800	2.0000	2.0800	+3.483%	82	3,576	-80.288%
2025-12-09	2.0300	2.0800	1.9400	2.0100	+3.077%	67	3,577	-79.602%
2025-12-08	1.9300	1.9500	1.9300	1.9500	-4.878%	15	3,567	-78.974%
2025-12-05	2.1400	2.1400	2.0000	2.0500	-4.206%	55	3,557	-80.000%
2025-12-04	2.1400	2.1500	2.1400	2.1400	-0.926%	266	3,516	-80.841%
2025-12-03	2.1500	2.2000	2.1000	2.1600	+0.465%	139	3,776	-81.019%
2025-12-02	2.1500	2.2000	2.1100	2.1500	-2.273%	50	3,743	-80.930%
2025-12-01	2.5500	2.5500	2.1700	2.2000	-10.204%	406	3,737	-81.364%
2025-11-28	2.0000	2.5200	2.0000	2.4500	+1.240%	344	3,722	-83.265%
2025-11-26	2.3500	2.4200	2.1800	2.4200	-1.626%	890	3,903	-83.058%
2025-11-25	2.5700	2.5700	2.4500	2.4600	+1.653%	57	3,903	-83.333%
2025-11-24	2.4700	2.4800	2.4200	2.4200	-3.200%	45	3,862	-83.058%
2025-11-21	2.8000	2.8000	2.4700	2.5000	-8.088%	14	3,893	-83.600%
2025-11-20	2.7200	2.7200	2.7200	2.7200	+6.667%	16	3,887	-84.926%
2025-11-19	2.5500	2.5500	2.5500	2.5500	-0.391%	10	3,887	-83.922%
2025-11-18	2.5700	2.8000	2.5500	2.5600	+0.392%	23	3,877	-83.984%
2025-11-17	2.7200	2.7200	2.4800	2.5500	0.000%	2,002	3,868	-83.922%
2025-11-14	2.8500	2.8500	2.5000	2.5500	-1.923%	14	2,658	-83.922%
2025-11-13	2.6000	2.6600	2.5300	2.6000	-4.762%	223	2,655	-84.231%
2025-11-12	2.7500	2.7500	2.7300	2.7300	+0.368%	26	2,654	-84.982%
2025-11-11	3.2000	3.2000	2.7200	2.7200	-0.366%	277	2,704	-84.926%
2025-11-10	2.6000	2.7300	2.6000	2.7300	+2.247%	11	2,704	-84.982%
2025-11-07	2.6100	2.8000	2.6000	2.6700	-1.838%	80	2,703	-84.644%
2025-11-06	2.7200	2.7200	2.7200	2.7200	+9.677%	2	2,679	-84.926%
2025-11-05	2.9500	2.9500	2.3400	2.4800	-16.498%	615	2,677	-83.468%
2025-11-04	2.7800	2.9700	2.6200	2.9700	+9.594%	12	2,956	-86.195%
2025-11-03	2.7500	2.8100	2.6900	2.7100	-2.166%	73	2,924	-84.871%
2025-10-31	3.0000	3.0000	2.7700	2.7700	-9.477%	236	2,924	-85.199%
2025-10-30	3.0500	3.1500	2.9700	3.0600	-7.273%	41	2,694	-86.601%
2025-10-29	3.4000	3.5000	3.3000	3.3000	-5.714%	110	2,692	-87.576%
2025-10-28	3.4500	3.5000	3.4500	3.5000	+2.639%	8	2,686	-88.286%
2025-10-27	3.4000	3.4500	3.2800	3.4100	+1.791%	1,024	2,061	-87.977%
2025-10-24	3.4400	3.7300	3.3500	3.3500	-0.298%	1,012	2,061	-87.761%
2025-10-23	3.6000	3.6000	3.3200	3.3600	-4.000%	11	1,451	-87.798%
2025-10-22	3.4000	3.5000	3.3000	3.5000	+3.550%	26	1,455	-88.286%
2025-10-21	3.2400	3.5300	3.2400	3.3800	+6.962%	5	1,453	-87.870%
2025-10-20	3.2000	3.3500	3.0700	3.1600	+3.607%	77	1,451	-87.025%
2025-10-17	3.0000	3.3000	3.0000	3.0500	-10.294%	10	1,418	-86.557%
2025-10-16	2.8000	3.4000	2.7000	3.4000	+21.429%	211	1,415	-87.941%
2025-10-15	2.9000	3.0000	2.8000	2.8000	+2.564%	40	1,341	-85.357%
2025-10-14	2.6400	2.7300	2.6400	2.7300	+7.480%	665	1,341	-84.982%
2025-10-13	2.6400	2.6400	2.5400	2.5400	+1.600%	105	691	-83.858%
2025-10-10	2.4200	2.7100	2.4000	2.5000	+0.806%	514	591	-83.600%
2025-10-08	0.0100	2.7100	0.0100	2.4800	-2.362%	17	180	-83.468%
2025-10-07	2.5200	2.5400	2.5200	2.5400	-1.167%	5	178	-83.858%
2025-10-06	2.3700	3.7100	2.2400	2.5700	+4.049%	59	173	-84.047%
2025-10-03	2.4100	3.5100	2.4100	2.4700	-8.178%	3	169	-83.401%
2025-10-02	2.3600	2.6900	2.3600	2.6900	-4.270%	2	169	-84.758%
2025-10-01	2.3700	2.8100	1.4900	2.8100	+10.196%	144	168	-85.409%
2025-09-30	2.5500	2.5500	2.5500	2.5500	+2.000%	20	67	-83.922%
2025-09-29	2.5700	2.5700	2.4600	2.5000	+3.306%	6	67	-83.600%
2025-09-25	2.4200	2.4200	2.4200	2.4200	-9.023%	40	66	-83.058%
2025-09-23	2.2200	2.7300	1.7300	2.6600	0.000%	36	31	-84.586%