Dark

TLT20280121C120
TLT Jan 21 2028 120.00 Call (TLT280121C00120000)
option OPRA

EOD

Aug 5, 2026

0.2700+17.391%(+0.0400)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.2700	0.2500	0.2700	+17.391%	264	508,808	0.000%
2026-08-04	0.2500	0.2500	0.2200	0.2300	-14.815%	1,904	508,708	+17.391%
2026-08-03	0.2100	0.2700	0.2100	0.2700	+35.000%	4,578	508,705	0.000%
2026-07-31	0.2100	0.2800	0.1700	0.2000	0.000%	2,294	508,261	+35.000%
2026-07-30	0.2300	0.3000	0.1900	0.2000	-20.000%	11,523	507,681	+35.000%
2026-07-29	0.3400	0.3700	0.2500	0.2500	-26.471%	2,972	499,303	+8.000%
2026-07-28	0.3900	0.3900	0.3200	0.3400	-5.556%	742	497,317	-20.588%
2026-07-27	0.3500	0.3700	0.3400	0.3600	+2.857%	1,038	497,429	-25.000%
2026-07-24	0.4000	0.4000	0.3400	0.3500	-7.895%	2,347	496,701	-22.857%
2026-07-23	0.3100	0.3900	0.3100	0.3800	+8.571%	939	494,779	-28.947%
2026-07-22	0.4100	0.4100	0.3100	0.3500	-5.405%	13,145	493,878	-22.857%
2026-07-21	0.3800	0.4100	0.3300	0.3700	-5.128%	257,965	480,845	-27.027%
2026-07-20	0.3600	0.3900	0.3400	0.3900	0.000%	321	268,872	-30.769%
2026-07-17	0.3500	0.4300	0.3100	0.3900	+5.405%	351	268,872	-30.769%
2026-07-16	0.3700	0.3900	0.3600	0.3700	-5.128%	122	268,763	-27.027%
2026-07-15	0.3300	0.4100	0.3300	0.3900	+8.333%	1,225	268,863	-30.769%
2026-07-14	0.4300	0.4300	0.2700	0.3600	-10.000%	9,808	267,936	-25.000%
2026-07-13	0.4000	0.4000	0.4000	0.4000	0.000%	25	260,827	-32.500%
2026-07-10	0.4000	0.4300	0.3800	0.4000	0.000%	568	260,827	-32.500%
2026-07-09	0.4500	0.4700	0.4000	0.4000	-2.439%	322	260,530	-32.500%
2026-07-08	0.4100	0.4500	0.4100	0.4100	-4.651%	64	260,428	-34.146%
2026-07-07	0.4600	0.5000	0.4300	0.4300	-6.522%	888	260,438	-37.209%
2026-07-06	0.4200	0.4600	0.4200	0.4600	+6.977%	163	260,435	-41.304%
2026-07-02	0.4600	0.4600	0.4000	0.4300	-15.686%	245	260,479	-37.209%
2026-07-01	0.4300	0.5100	0.4300	0.5100	+13.333%	246	260,479	-47.059%
2026-06-30	0.4200	0.5000	0.4200	0.4500	+9.756%	5,877	260,528	-40.000%
2026-06-29	0.4400	0.5200	0.3600	0.4100	-8.889%	4,325	255,698	-34.146%
2026-06-26	0.4300	0.4800	0.4000	0.4500	-2.174%	3,367	251,611	-40.000%
2026-06-25	0.4600	0.5000	0.4500	0.4600	+6.977%	421	248,611	-41.304%
2026-06-24	0.4200	0.4700	0.4200	0.4300	+2.381%	79,226	248,648	-37.209%
2026-06-23	0.4200	0.4200	0.4200	0.4200	0.000%	19	172,765	-35.714%
2026-06-22	0.3800	0.4400	0.3800	0.4200	+5.000%	123	172,763	-35.714%
2026-06-18	0.4400	0.5200	0.4000	0.4000	-6.977%	1,932	172,021	-32.500%
2026-06-17	0.4200	0.4400	0.4100	0.4300	-4.444%	21,415	172,021	-37.209%
2026-06-16	0.4000	0.4500	0.3900	0.4500	+12.500%	156	172,021	-40.000%
2026-06-15	0.4100	0.4100	0.3700	0.4000	0.000%	153	171,956	-32.500%
2026-06-12	0.3700	0.4000	0.3600	0.4000	0.000%	29	171,956	-32.500%
2026-06-11	0.3900	0.4100	0.3800	0.4000	+2.564%	103	171,956	-32.500%
2026-06-10	0.4100	0.4200	0.3900	0.3900	-2.500%	34	171,958	-30.769%
2026-06-09	0.4000	0.4600	0.3700	0.4000	+5.263%	5,283	171,958	-32.500%
2026-06-08	0.3900	0.4300	0.3600	0.3800	-5.000%	1,190	167,807	-28.947%
2026-06-05	0.4100	0.4300	0.4000	0.4000	-6.977%	53	166,888	-32.500%
2026-06-04	0.4600	0.4600	0.4000	0.4300	-8.511%	2,079	166,888	-37.209%
2026-06-03	0.5000	0.5000	0.4500	0.4700	-4.082%	218	164,912	-42.553%
2026-06-02	0.5000	0.5000	0.4700	0.4900	0.000%	117	164,816	-44.898%
2026-06-01	0.4800	0.5100	0.4400	0.4900	+4.255%	521	164,817	-44.898%
2026-05-29	0.4800	0.5100	0.4700	0.4700	-7.843%	1,679	164,857	-42.553%
2026-05-28	0.4900	0.5300	0.4700	0.5100	0.000%	836	163,921	-47.059%
2026-05-27	0.5400	0.5400	0.4500	0.5100	+2.000%	272	163,423	-47.059%
2026-05-26	0.5000	0.5100	0.4500	0.5000	+6.383%	2,615	163,349	-46.000%
2026-05-22	0.4300	0.4900	0.4300	0.4700	+2.174%	190,024	161,499	-42.553%
2026-05-21	0.4500	0.5000	0.3900	0.4600	-2.128%	2,057	66,281	-41.304%
2026-05-20	0.4300	0.4700	0.3300	0.4700	+14.634%	36,097	66,281	-42.553%
2026-05-19	0.5300	0.5300	0.3800	0.4100	-21.154%	11,508	38,099	-34.146%
2026-05-18	0.4800	0.5200	0.4500	0.5200	+8.333%	1,206	38,099	-48.077%
2026-05-15	0.4600	0.4800	0.4600	0.4800	0.000%	274	38,099	-43.750%
2026-05-14	0.4700	0.4900	0.4600	0.4800	+11.628%	418	28,731	-43.750%
2026-05-13	0.4600	0.4700	0.4300	0.4300	-10.417%	950	29,248	-37.209%
2026-05-12	0.5300	0.5400	0.4600	0.4800	-12.727%	1,440	29,248	-43.750%
2026-05-11	0.5700	0.5700	0.5400	0.5500	-5.172%	399	29,248	-50.909%
2026-05-08	0.5700	0.5800	0.5700	0.5800	+3.571%	147	28,919	-53.448%
2026-05-07	0.5500	0.5900	0.5500	0.5600	-3.448%	125	28,776	-51.786%
2026-05-06	0.5800	0.5800	0.5600	0.5800	+9.434%	101	28,740	-53.448%
2026-05-05	0.5100	0.5400	0.5100	0.5300	0.000%	43	28,658	-49.057%
2026-05-04	0.5300	0.5400	0.5200	0.5300	-1.852%	109	28,642	-49.057%
2026-05-01	0.5700	0.5700	0.5300	0.5400	-3.571%	563	28,815	-50.000%
2026-04-30	0.5600	0.5800	0.5400	0.5600	-3.448%	233	28,815	-51.786%
2026-04-29	0.6300	0.6600	0.5500	0.5800	-6.452%	261	28,880	-53.448%
2026-04-28	0.6100	0.6300	0.6100	0.6200	-1.587%	116	28,928	-56.452%
2026-04-27	0.6400	0.6500	0.6300	0.6300	-4.545%	36	28,873	-57.143%
2026-04-24	0.6500	0.6600	0.6400	0.6600	-2.941%	188	28,868	-59.091%
2026-04-23	0.6800	0.6800	0.6600	0.6800	+3.030%	145	28,741	-60.294%
2026-04-22	0.6800	0.7200	0.6600	0.6600	-4.348%	138	28,771	-59.091%
2026-04-21	0.6900	0.7100	0.6900	0.6900	+1.471%	12	28,737	-60.870%
2026-04-20	0.7100	0.7100	0.6800	0.6800	-2.857%	23	28,737	-60.294%
2026-04-17	0.7100	0.7200	0.7000	0.7000	+1.449%	100	28,734	-61.429%
2026-04-16	0.7000	0.7000	0.6800	0.6900	+1.471%	55	28,669	-60.870%
2026-04-15	0.7300	0.7300	0.6800	0.6800	-5.556%	7	28,688	-60.294%
2026-04-14	0.7200	0.7300	0.7000	0.7200	-1.370%	166	28,684	-62.500%
2026-04-13	0.7200	0.7400	0.7200	0.7300	+1.389%	58	28,682	-63.014%
2026-04-10	0.7200	0.7400	0.7200	0.7200	-2.703%	169	28,632	-62.500%
2026-04-09	0.7900	0.7900	0.7400	0.7400	-6.329%	188	28,628	-63.514%
2026-04-08	0.8500	0.8500	0.7900	0.7900	-4.819%	115	28,624	-65.823%
2026-04-07	0.8500	0.8500	0.8200	0.8300	-3.488%	105	28,557	-67.470%
2026-04-06	0.8800	0.9000	0.8600	0.8600	-2.273%	28	28,510	-68.605%
2026-04-02	0.8900	0.8900	0.8700	0.8800	+2.326%	26	28,571	-69.318%
2026-04-01	0.9000	0.9000	0.8500	0.8600	-2.273%	1,046	28,571	-68.605%
2026-03-31	0.9200	0.9400	0.8800	0.8800	-5.376%	152	28,050	-69.318%
2026-03-30	0.9600	1.0000	0.9300	0.9300	-2.105%	268	28,013	-70.968%
2026-03-27	0.9500	0.9700	0.9200	0.9500	-3.061%	251	27,995	-71.579%
2026-03-26	0.9800	0.9800	0.9800	0.9800	-2.970%	12	28,014	-72.449%
2026-03-25	1.0500	1.0500	1.0100	1.0100	+1.000%	25	28,004	-73.267%
2026-03-24	0.9600	1.0000	0.9500	1.0000	+3.093%	101	28,004	-73.000%
2026-03-23	1.0000	1.0600	0.9700	0.9700	0.000%	229	28,006	-72.165%
2026-03-20	1.0000	1.0400	0.9700	0.9700	-6.731%	356	27,801	-72.165%
2026-03-19	1.0700	1.0700	1.0300	1.0400	+0.971%	51	27,701	-74.038%
2026-03-18	1.0200	1.0600	1.0200	1.0300	-6.364%	65	27,662	-73.786%
2026-03-17	1.1100	1.1100	1.0600	1.1000	-0.901%	52	27,646	-75.455%
2026-03-16	1.1200	1.1200	1.1000	1.1100	-0.893%	75	27,645	-75.676%
2026-03-13	1.0700	1.1200	1.0700	1.1200	+1.818%	106	27,664	-75.893%
2026-03-12	1.0700	1.1000	1.0700	1.1000	-2.655%	211	27,661	-75.455%
2026-03-11	1.0500	1.1500	1.0500	1.1300	+2.727%	605	27,651	-76.106%
2026-03-10	1.0900	1.1100	1.0500	1.1000	-1.786%	18	27,057	-75.455%
2026-03-09	1.0900	1.1400	1.0700	1.1200	+3.704%	1,399	27,044	-75.893%
2026-03-06	1.1100	1.1200	1.0800	1.0800	-2.703%	121	25,875	-75.000%
2026-03-05	1.1400	1.1400	1.1000	1.1100	-7.500%	723	25,862	-75.676%
2026-03-04	1.1800	1.2100	1.1800	1.2000	-3.226%	14	25,233	-77.500%
2026-03-03	1.2000	1.2800	1.1700	1.2400	-1.587%	262	25,230	-78.226%
2026-03-02	1.3600	1.3600	1.2500	1.2600	-10.638%	55	25,079	-78.571%
2026-02-27	1.4100	1.4200	1.3400	1.4100	+7.634%	236	25,054	-80.851%
2026-02-26	1.3600	1.3700	1.3100	1.3100	-3.676%	99	24,925	-79.389%
2026-02-25	1.3500	1.3600	1.3000	1.3600	-3.546%	93	24,789	-80.147%
2026-02-24	1.4500	1.4500	1.4000	1.4100	-0.704%	239	24,789	-80.851%
2026-02-23	1.3700	1.4200	1.3700	1.4200	+3.650%	14	24,968	-80.986%
2026-02-20	1.4200	1.4200	1.3600	1.3700	-0.725%	130	24,969	-80.292%
2026-02-19	1.3800	1.4100	1.3800	1.3800	-5.479%	123	24,899	-80.435%
2026-02-18	1.3700	1.4600	1.3700	1.4600	+2.817%	216	24,844	-81.507%
2026-02-17	1.3600	1.4400	1.3600	1.4200	+5.185%	2,533	24,638	-80.986%
2026-02-13	1.3500	1.3900	1.3400	1.3500	+0.746%	401	24,538	-80.000%
2026-02-12	1.1500	1.3800	1.1500	1.3400	+17.544%	2,343	24,538	-79.851%
2026-02-11	1.1200	1.1800	1.1200	1.1400	+1.786%	119	22,312	-76.316%
2026-02-10	1.1400	1.1600	1.1100	1.1200	+5.660%	140	22,198	-75.893%
2026-02-09	1.0700	1.0700	1.0100	1.0600	+0.952%	11	22,104	-74.528%
2026-02-06	1.0600	1.0800	1.0100	1.0500	-0.943%	621	22,095	-74.286%
2026-02-05	1.0300	1.1000	0.9900	1.0600	+8.163%	55	21,885	-74.528%
2026-02-04	0.9800	0.9900	0.9300	0.9800	-1.010%	30	21,860	-72.449%
2026-02-03	0.9900	1.0100	0.9500	0.9900	-3.883%	94	21,832	-72.727%
2026-02-02	1.0500	1.0700	1.0300	1.0300	-2.830%	247	21,740	-73.786%
2026-01-30	1.0600	1.0800	1.0600	1.0600	-2.752%	53	21,513	-74.528%
2026-01-29	1.0900	1.1200	1.0600	1.0900	-4.386%	193	21,497	-75.229%
2026-01-28	1.0900	1.1500	1.0400	1.1400	+2.703%	1,470	21,458	-76.316%
2026-01-27	1.1700	1.1700	1.1100	1.1100	+0.909%	17	20,791	-75.676%
2026-01-26	1.1000	1.1300	1.0500	1.1000	+4.762%	178	20,774	-75.455%
2026-01-23	0.9800	1.0600	0.9600	1.0500	+8.247%	1,202	20,755	-74.286%
2026-01-22	0.9700	1.0000	0.9600	0.9700	-3.000%	122	20,144	-72.165%
2026-01-21	1.0000	1.0100	0.9600	1.0000	0.000%	156	20,068	-73.000%
2026-01-20	1.0000	1.0500	0.9200	1.0000	-0.990%	335	19,928	-73.000%
2026-01-16	1.0100	1.1100	1.0100	1.0100	-4.717%	525	19,610	-73.267%
2026-01-15	1.1400	1.1400	1.0600	1.0600	-1.852%	288	19,610	-74.528%
2026-01-14	1.1000	1.1300	1.0500	1.0800	+0.935%	258	19,540	-75.000%
2026-01-13	1.0300	1.0700	1.0000	1.0700	+1.905%	329	19,474	-74.766%
2026-01-12	1.0500	1.1000	1.0000	1.0500	+5.000%	117	19,479	-74.286%
2026-01-09	1.0000	1.0500	0.9900	1.0000	0.000%	1,040	19,376	-73.000%
2026-01-08	0.9600	1.0300	0.9600	1.0000	-2.913%	28	19,345	-73.000%
2026-01-07	1.0500	1.0500	0.9300	1.0300	+0.980%	911	19,326	-73.786%
2026-01-06	1.0000	1.0200	0.9500	1.0200	+7.368%	3,008	18,590	-73.529%
2026-01-05	0.9900	1.0100	0.9000	0.9500	0.000%	2,026	15,582	-71.579%
2026-01-02	0.9500	1.0000	0.8900	0.9500	-9.524%	463	15,572	-71.579%
2025-12-31	1.1400	1.1400	1.0500	1.0500	-8.696%	22	15,172	-74.286%
2025-12-30	1.1500	1.2000	1.1000	1.1500	-0.862%	17	15,172	-76.522%
2025-12-29	1.1200	1.1600	1.1100	1.1600	+4.505%	2,914	15,159	-76.724%
2025-12-26	1.1300	1.1500	1.0500	1.1100	+3.738%	2,558	12,575	-75.676%
2025-12-24	1.1000	1.1100	1.0700	1.0700	-4.464%	8	10,597	-74.766%
2025-12-23	1.0700	1.1300	1.0700	1.1200	+5.660%	346	10,597	-75.893%
2025-12-22	0.9600	1.1000	0.9600	1.0600	+8.163%	4,029	10,501	-74.528%
2025-12-19	0.9000	0.9800	0.9000	0.9800	-2.970%	393	7,786	-72.449%
2025-12-18	1.0000	1.0300	0.9700	1.0100	+1.000%	1,084	7,497	-73.267%
2025-12-17	1.0300	1.0300	0.9700	1.0000	-2.913%	440	6,468	-73.000%
2025-12-16	0.9300	1.0300	0.9200	1.0300	+5.102%	1,052	6,324	-73.786%
2025-12-15	1.0000	1.0000	0.9800	0.9800	0.000%	22	5,422	-72.449%
2025-12-12	1.2000	1.2000	0.9400	0.9800	-18.333%	1,034	5,406	-72.449%
2025-12-11	1.3100	1.3100	1.2000	1.2000	-9.091%	41	4,862	-77.500%
2025-12-10	1.3400	1.4000	1.3200	1.3200	0.000%	145	4,849	-79.545%
2025-12-09	1.3600	1.3600	1.2500	1.3200	+1.538%	152	4,816	-79.545%
2025-12-08	1.3000	1.3000	1.2500	1.3000	-3.704%	1,695	4,691	-79.231%
2025-12-05	1.3600	1.3600	1.3000	1.3500	-2.174%	31	3,585	-80.000%
2025-12-04	1.4500	1.4500	1.3500	1.3800	-3.497%	309	3,585	-80.435%
2025-12-03	1.4000	1.4300	1.4000	1.4300	+4.380%	6	3,417	-81.119%
2025-12-02	1.4100	1.5000	1.3700	1.3700	-21.714%	19	3,415	-80.292%
2025-12-01	1.7500	1.7500	1.4900	1.7500	+10.759%	8	3,398	-84.571%
2025-11-26	1.6000	1.6000	1.5800	1.5800	-4.242%	4	3,398	-82.911%
2025-11-25	1.7000	1.8000	1.6400	1.6500	0.000%	11	3,398	-83.636%
2025-11-24	1.6300	1.7100	1.5500	1.6500	0.000%	34	3,391	-83.636%
2025-11-21	1.7500	1.7500	1.6500	1.6500	-17.500%	51	3,401	-83.636%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+11.111%	3	3,448	-86.500%
2025-11-19	1.8500	1.9000	1.8000	1.8000	+7.143%	83	3,448	-85.000%
2025-11-18	1.8900	1.9000	1.6800	1.6800	-9.189%	13	3,378	-83.929%
2025-11-17	1.7200	1.8500	1.7200	1.8500	+3.933%	6	3,373	-85.405%
2025-11-14	1.8000	1.8000	1.6900	1.7800	-5.319%	70	3,372	-84.831%
2025-11-13	2.0800	2.0800	1.8800	1.8800	-2.083%	20	3,352	-85.638%
2025-11-12	1.9200	1.9200	1.9200	1.9200	+3.784%	5	3,341	-85.938%
2025-11-07	1.8100	1.8500	1.8000	1.8500	-1.070%	102	3,341	-85.405%
2025-11-06	1.8400	1.8700	1.8400	1.8700	+6.857%	12	3,331	-85.561%
2025-11-05	1.9000	1.9000	1.7500	1.7500	-5.405%	12	3,321	-84.571%
2025-11-04	1.8000	1.9000	1.8000	1.8500	-4.145%	20	3,310	-85.405%
2025-11-03	1.9300	1.9500	1.8500	1.9300	-0.515%	25	3,305	-86.010%
2025-10-31	2.0000	2.1000	1.9000	1.9400	-7.619%	142	3,305	-86.082%
2025-10-30	2.2500	2.2500	2.1000	2.1000	-4.977%	14	3,296	-87.143%
2025-10-29	2.3200	2.3300	2.0900	2.2100	-5.957%	150	3,496	-87.783%
2025-10-28	2.4000	2.4000	2.3500	2.3500	0.000%	69	3,346	-88.511%
2025-10-27	2.3200	2.4500	2.2200	2.3500	-2.083%	1,123	2,186	-88.511%
2025-10-24	2.4000	2.4000	2.4000	2.4000	+0.840%	1	2,186	-88.750%
2025-10-23	2.3400	2.5500	2.3400	2.3800	+3.030%	66	2,185	-88.655%
2025-10-22	2.3000	2.4500	2.2000	2.3100	+15.500%	112	2,193	-88.312%
2025-10-21	2.2000	2.3000	2.0000	2.0000	-7.407%	114	2,104	-86.500%
2025-10-20	2.2500	2.2500	2.1200	2.1600	-6.087%	501	2,073	-87.500%
2025-10-17	2.0000	2.3000	1.9700	2.3000	+15.000%	38	1,826	-88.261%
2025-10-16	1.9000	2.0000	1.8200	2.0000	+5.263%	95	1,796	-86.500%
2025-10-15	1.9000	1.9500	1.9000	1.9000	+2.151%	77	1,763	-85.789%
2025-10-14	1.9000	1.9000	1.8500	1.8600	+2.198%	3	1,695	-85.484%
2025-10-13	1.9500	1.9500	1.8000	1.8200	-4.712%	54	1,694	-85.165%
2025-10-10	1.8500	1.9500	1.8000	1.9100	+6.111%	155	1,642	-85.864%
2025-10-09	1.8000	1.8000	1.8000	1.8000	+2.273%	60	1,497	-85.000%
2025-10-08	1.8000	1.8000	1.7600	1.7600	-0.565%	33	1,437	-84.659%
2025-10-07	1.7500	1.8500	1.7000	1.7700	+1.143%	1,299	1,439	-84.746%
2025-10-06	2.0300	2.2000	1.7500	1.7500	-2.778%	10	156	-84.571%
2025-10-01	1.6200	1.8000	1.6200	1.8000	-0.552%	15	146	-85.000%
2025-09-30	1.8100	1.8100	1.8100	1.8100	+6.471%	20	135	-85.083%
2025-09-29	1.5000	1.7000	1.4900	1.7000	-0.585%	111	116	-84.118%
2025-09-26	1.5700	1.8000	1.5700	1.7100	0.000%	8	5	-84.211%