Dark

TLT20280121C130
TLT Jan 21 2028 130.00 Call (TLT280121C00130000)
option OPRA

EOD

Aug 5, 2026

0.2000+11.111%(+0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1800	0.2000	0.1700	0.2000	+11.111%	18	75,621	0.000%
2026-08-04	0.1800	0.1800	0.1800	0.1800	0.000%	462	75,630	+11.111%
2026-08-03	0.1700	0.1800	0.1700	0.1800	+5.882%	1,810	75,169	+11.111%
2026-07-31	0.1500	0.1700	0.1400	0.1700	+13.333%	495	74,392	+17.647%
2026-07-30	0.2200	0.2200	0.1500	0.1500	-37.500%	1,586	74,266	+33.333%
2026-07-29	0.2100	0.2500	0.2100	0.2400	-7.692%	45	73,031	-16.667%
2026-07-28	0.1900	0.2600	0.1900	0.2600	+8.333%	11	73,062	-23.077%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-4.000%	1	73,062	-16.667%
2026-07-24	0.2500	0.2600	0.2500	0.2500	-7.407%	43	73,062	-20.000%
2026-07-23	0.2400	0.2700	0.2400	0.2700	0.000%	528	73,032	-25.926%
2026-07-22	0.2500	0.2700	0.2500	0.2700	+8.000%	4	72,529	-25.926%
2026-07-21	0.2700	0.2800	0.2200	0.2500	+4.167%	340	72,534	-20.000%
2026-07-20	0.2500	0.2700	0.2400	0.2400	-11.111%	440	72,545	-16.667%
2026-07-17	0.2200	0.2900	0.2200	0.2700	+3.846%	141	72,209	-25.926%
2026-07-16	0.2600	0.3200	0.2600	0.2600	-3.704%	180	72,068	-23.077%
2026-07-15	0.2400	0.2700	0.2400	0.2700	+12.500%	128	72,148	-25.926%
2026-07-14	0.2600	0.2600	0.2400	0.2400	-14.286%	132	72,121	-16.667%
2026-07-13	0.3000	0.3000	0.2800	0.2800	+7.692%	345	72,125	-28.571%
2026-07-10	0.3000	0.3000	0.2600	0.2600	-13.333%	47	72,282	-23.077%
2026-07-09	0.3300	0.3400	0.3000	0.3000	-6.250%	41	72,240	-33.333%
2026-07-08	0.3300	0.3400	0.3100	0.3200	-3.030%	260	72,213	-37.500%
2026-07-07	0.3300	0.3400	0.3300	0.3300	-2.941%	41	72,222	-39.394%
2026-07-06	0.3100	0.3400	0.3100	0.3400	+6.250%	458	72,212	-41.176%
2026-07-02	0.3400	0.3600	0.3200	0.3200	-3.030%	142	72,354	-37.500%
2026-07-01	0.3400	0.3400	0.3300	0.3300	+3.125%	127	72,354	-39.394%
2026-06-30	0.3500	0.3500	0.3200	0.3200	0.000%	500	72,465	-37.500%
2026-06-29	0.3700	0.4100	0.3200	0.3200	-3.030%	193	72,086	-37.500%
2026-06-26	0.3500	0.3900	0.3100	0.3300	-5.714%	1,012	71,930	-39.394%
2026-06-25	0.3600	0.3600	0.3500	0.3500	-2.778%	19	71,135	-42.857%
2026-06-24	0.3500	0.3600	0.3400	0.3600	+12.500%	119	71,119	-44.444%
2026-06-23	0.3000	0.3200	0.3000	0.3200	-3.030%	22	71,159	-37.500%
2026-06-22	0.3200	0.3300	0.2800	0.3300	+3.125%	308	71,157	-39.394%
2026-06-18	0.3500	0.3500	0.2900	0.3200	0.000%	532	68,794	-37.500%
2026-06-17	0.3300	0.3500	0.2800	0.3200	+6.667%	3,030	68,794	-37.500%
2026-06-16	0.2700	0.3400	0.2700	0.3000	+20.000%	2,507	68,794	-33.333%
2026-06-15	0.2500	0.2800	0.2400	0.2500	+8.696%	1,672	67,759	-20.000%
2026-06-12	0.2300	0.2400	0.2300	0.2300	-4.167%	13	67,759	-13.043%
2026-06-11	0.2500	0.2600	0.2300	0.2400	-14.286%	30	67,759	-16.667%
2026-06-10	0.2500	0.2800	0.2500	0.2800	0.000%	5	67,738	-28.571%
2026-06-09	0.2700	0.2800	0.2700	0.2800	-3.448%	8	67,734	-28.571%
2026-06-08	0.3000	0.3000	0.2800	0.2900	+7.407%	2,501	67,726	-31.034%
2026-06-05	0.2800	0.2900	0.2500	0.2700	-12.903%	617	66,706	-25.926%
2026-06-04	0.3100	0.3100	0.3100	0.3100	-6.061%	706	66,508	-35.484%
2026-06-03	0.3500	0.3500	0.3300	0.3300	-2.941%	7	66,252	-39.394%
2026-06-02	0.3300	0.3400	0.3200	0.3400	0.000%	25	66,245	-41.176%
2026-06-01	0.3200	0.3400	0.3000	0.3400	+3.030%	1,473	66,220	-41.176%
2026-05-29	0.3200	0.3700	0.3000	0.3300	+3.125%	1,069	65,747	-39.394%
2026-05-28	0.3500	0.3500	0.3200	0.3200	-3.030%	288	64,956	-37.500%
2026-05-27	0.3000	0.3500	0.3000	0.3300	0.000%	509	64,966	-39.394%
2026-05-26	0.3200	0.3300	0.3000	0.3300	+3.125%	287	64,824	-39.394%
2026-05-22	0.3200	0.3200	0.3100	0.3200	-3.030%	404	64,639	-37.500%
2026-05-21	0.2800	0.3300	0.2700	0.3300	+17.857%	610	64,408	-39.394%
2026-05-20	0.3000	0.3200	0.2800	0.2800	-9.677%	1,566	64,408	-28.571%
2026-05-19	0.3700	0.3700	0.3100	0.3100	-20.513%	1,138	64,150	-35.484%
2026-05-18	0.3800	0.3900	0.3400	0.3900	+8.333%	193	64,150	-48.718%
2026-05-15	0.3800	0.3800	0.3500	0.3600	-10.000%	740	64,150	-44.444%
2026-05-14	0.3600	0.4000	0.3500	0.4000	+14.286%	116	64,048	-50.000%
2026-05-13	0.3700	0.3800	0.3500	0.3500	-10.256%	1,525	64,103	-42.857%
2026-05-12	0.3900	0.4100	0.3800	0.3900	-11.364%	184	64,103	-48.718%
2026-05-11	0.4400	0.4500	0.4200	0.4400	0.000%	407	64,103	-54.545%
2026-05-08	0.4400	0.4500	0.4200	0.4400	0.000%	40	63,811	-54.545%
2026-05-07	0.4100	0.4500	0.4100	0.4400	+2.326%	892	63,809	-54.545%
2026-05-06	0.4300	0.4300	0.4100	0.4300	+4.878%	138	63,279	-53.488%
2026-05-05	0.4100	0.4300	0.4000	0.4100	0.000%	73	63,278	-51.220%
2026-05-04	0.3900	0.4200	0.3900	0.4100	0.000%	217	63,307	-51.220%
2026-05-01	0.4400	0.4400	0.3900	0.4100	-4.651%	40	63,298	-51.220%
2026-04-30	0.4300	0.4300	0.4000	0.4300	-2.273%	131	63,298	-53.488%
2026-04-29	0.4900	0.5100	0.4100	0.4400	-10.204%	754	63,378	-54.545%
2026-04-28	0.4700	0.4900	0.4700	0.4900	+2.083%	55	62,691	-59.184%
2026-04-27	0.4800	0.5000	0.4700	0.4800	-4.000%	147	62,666	-58.333%
2026-04-24	0.5000	0.5000	0.4900	0.5000	-1.961%	157	62,524	-60.000%
2026-04-23	0.5500	0.5700	0.5100	0.5100	-1.923%	17	62,503	-60.784%
2026-04-22	0.5400	0.5400	0.5200	0.5200	0.000%	12	62,500	-61.538%
2026-04-21	0.5400	0.5400	0.5200	0.5200	-1.887%	15	62,483	-61.538%
2026-04-20	0.5300	0.5500	0.5200	0.5300	0.000%	432	62,483	-62.264%
2026-04-17	0.5400	0.5400	0.5300	0.5300	+3.922%	34	62,325	-62.264%
2026-04-15	0.5300	0.5300	0.5000	0.5100	-3.774%	28	62,291	-60.784%
2026-04-14	0.5200	0.5300	0.5200	0.5300	0.000%	52	62,284	-62.264%
2026-04-13	0.5000	0.5300	0.5000	0.5300	+1.923%	730	62,257	-62.264%
2026-04-10	0.5200	0.5200	0.5200	0.5200	0.000%	5	62,960	-61.538%
2026-04-09	0.6000	0.6000	0.5200	0.5200	-14.754%	39	62,965	-61.538%
2026-04-08	0.6200	0.6200	0.5800	0.6100	+1.667%	82	62,982	-67.213%
2026-04-07	0.6100	0.6200	0.6000	0.6000	-3.226%	250	62,979	-66.667%
2026-04-06	0.6300	0.6300	0.6200	0.6200	-1.587%	10	62,779	-67.742%
2026-04-02	0.6100	0.6300	0.6100	0.6300	-1.563%	22	62,771	-68.254%
2026-04-01	0.7200	0.7200	0.6000	0.6400	-12.329%	25	62,771	-68.750%
2026-03-31	0.6400	0.7500	0.6300	0.7300	+8.955%	31	62,759	-72.603%
2026-03-30	0.6900	0.6900	0.6700	0.6700	-8.219%	10	62,756	-70.149%
2026-03-27	0.7700	0.7700	0.6700	0.7300	+4.286%	119	62,765	-72.603%
2026-03-26	0.7300	0.8000	0.7000	0.7000	-2.778%	80	62,856	-71.429%
2026-03-25	0.7600	0.7600	0.7200	0.7200	+2.857%	60	62,908	-72.222%
2026-03-24	0.7100	0.7400	0.7000	0.7000	0.000%	64	62,899	-71.429%
2026-03-23	0.7000	0.7500	0.6600	0.7000	-1.408%	563	62,899	-71.429%
2026-03-20	0.7900	0.8100	0.7000	0.7100	-7.792%	272	63,410	-71.831%
2026-03-19	0.7400	0.7700	0.7300	0.7700	+4.054%	11	63,162	-74.026%
2026-03-18	0.7500	0.7500	0.7400	0.7400	-3.896%	6	63,151	-72.973%
2026-03-17	0.8100	0.8100	0.7500	0.7700	-3.750%	96	63,150	-74.026%
2026-03-16	0.8900	0.8900	0.8000	0.8000	-5.882%	319	63,097	-75.000%
2026-03-13	0.8400	0.8500	0.8000	0.8500	-5.556%	65	62,780	-76.471%
2026-03-12	0.7800	0.9000	0.7800	0.9000	+13.924%	13	62,750	-77.778%
2026-03-11	0.7400	0.8300	0.7400	0.7900	-1.250%	112	62,747	-74.684%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-3.614%	10	62,841	-75.000%
2026-03-09	0.7800	0.8400	0.7500	0.8300	+5.063%	171	62,831	-75.904%
2026-03-06	0.8100	0.8300	0.7600	0.7900	0.000%	77	67,809	-74.684%
2026-03-05	0.8400	0.8400	0.7600	0.7900	-10.227%	140	67,794	-74.684%
2026-03-04	0.8700	0.8800	0.8200	0.8800	-1.124%	20,015	67,865	-77.273%
2026-03-03	0.9100	0.9200	0.8300	0.8900	-4.301%	536	48,284	-77.528%
2026-03-02	0.9700	0.9700	0.8800	0.9300	-11.429%	191	48,216	-78.495%
2026-02-27	1.0700	1.0700	0.9800	1.0500	+5.000%	252	48,186	-80.952%
2026-02-26	1.0300	1.0300	0.9600	1.0000	+1.010%	155	48,030	-80.000%
2026-02-25	1.0600	1.0600	0.9600	0.9900	-1.980%	136	48,072	-79.798%
2026-02-24	1.0800	1.0800	1.0100	1.0100	-0.980%	258	48,072	-80.198%
2026-02-23	0.9900	1.0900	0.9900	1.0200	+0.990%	199	48,079	-80.392%
2026-02-20	1.0800	1.0800	0.9700	1.0100	-2.885%	102	48,171	-80.198%
2026-02-19	1.0500	1.0600	1.0300	1.0400	0.000%	1,426	48,088	-80.769%
2026-02-18	1.0500	1.0500	0.9900	1.0400	-1.887%	261	47,679	-80.769%
2026-02-17	0.9600	1.0600	0.9600	1.0600	+8.163%	132	47,679	-81.132%
2026-02-13	1.0300	1.0500	0.9800	0.9800	-2.000%	566	47,305	-79.592%
2026-02-12	0.8000	1.0200	0.8000	1.0000	+26.582%	4,867	47,305	-80.000%
2026-02-11	0.8000	0.8400	0.7800	0.7900	-10.227%	1,063	43,818	-74.684%
2026-02-10	0.8200	0.8800	0.7800	0.8800	+12.821%	119	43,572	-77.273%
2026-02-09	0.7900	0.8000	0.7800	0.7800	-1.266%	48	43,524	-74.359%
2026-02-06	0.7900	0.8200	0.7700	0.7900	+5.333%	74	43,476	-74.684%
2026-02-05	0.7000	0.8300	0.7000	0.7500	+4.167%	412	43,475	-73.333%
2026-02-04	0.6900	0.7300	0.6600	0.7200	-2.703%	184	43,657	-72.222%
2026-02-03	0.6900	0.7400	0.6900	0.7400	+4.225%	204	43,642	-72.973%
2026-02-02	0.7800	0.7900	0.7100	0.7100	-12.346%	658	43,449	-71.831%
2026-01-30	0.8100	0.8300	0.7700	0.8100	0.000%	53	43,344	-75.309%
2026-01-29	0.8300	0.8500	0.7800	0.8100	-1.220%	354	43,327	-75.309%
2026-01-28	0.7800	0.8500	0.7800	0.8200	+3.797%	342	43,341	-75.610%
2026-01-27	0.8100	0.8300	0.7900	0.7900	-8.140%	116	43,059	-74.684%
2026-01-26	0.7600	0.8700	0.7600	0.8600	+17.808%	518	43,059	-76.744%
2026-01-23	0.7400	0.7600	0.7000	0.7300	-1.351%	10	42,658	-72.603%
2026-01-22	0.7200	0.7500	0.7000	0.7400	-5.128%	117	42,649	-72.973%
2026-01-21	0.7200	0.7800	0.7000	0.7800	+8.333%	149	42,532	-74.359%
2026-01-20	0.7600	0.8000	0.6800	0.7200	-7.692%	162	42,395	-72.222%
2026-01-16	0.8000	0.8000	0.7600	0.7800	-3.704%	83	42,283	-74.359%
2026-01-15	0.8100	0.8200	0.8000	0.8100	-1.220%	636	42,283	-75.309%
2026-01-14	0.7600	0.8200	0.7600	0.8200	+2.500%	71	42,187	-75.610%
2026-01-13	0.7200	0.8000	0.6900	0.8000	+6.667%	167	42,120	-75.000%
2026-01-12	0.7300	0.8000	0.7300	0.7500	-1.316%	84	41,980	-73.333%
2026-01-09	0.7400	0.7900	0.7400	0.7600	+7.042%	44	41,908	-73.684%
2026-01-08	0.7000	0.7400	0.7000	0.7100	-1.389%	14	41,869	-71.831%
2026-01-07	0.7900	0.7900	0.7200	0.7200	+1.408%	1,592	41,859	-72.222%
2026-01-06	0.7000	0.7400	0.7000	0.7100	-5.333%	123	40,336	-71.831%
2026-01-05	0.7000	0.7500	0.6900	0.7500	+10.294%	55	40,223	-73.333%
2026-01-02	0.6500	0.6900	0.6200	0.6800	-4.225%	46	40,168	-70.588%
2025-12-31	0.0100	0.7900	0.0100	0.7100	0.000%	89	40,142	-71.831%
2025-12-30	0.7900	0.8000	0.6900	0.7100	-4.054%	102	40,142	-71.831%
2025-12-29	0.8500	0.8500	0.7400	0.7400	-5.128%	70	40,072	-72.973%
2025-12-26	0.8500	0.8500	0.7500	0.7800	-4.878%	757	40,043	-74.359%
2025-12-24	0.7700	0.8200	0.7000	0.8200	+7.895%	113	39,276	-75.610%
2025-12-23	0.9000	0.9000	0.7500	0.7600	+10.145%	897	39,276	-73.684%
2025-12-22	0.7100	0.7600	0.6600	0.6900	0.000%	386	38,817	-71.014%
2025-12-19	0.6700	0.7000	0.5800	0.6900	+9.524%	96	38,539	-71.014%
2025-12-18	0.7500	0.7500	0.6200	0.6300	-14.865%	2,326	38,519	-68.254%
2025-12-17	0.7900	0.7900	0.6700	0.7400	-2.632%	5,643	39,007	-72.973%
2025-12-16	0.6800	0.7700	0.6800	0.7600	+11.765%	4,619	42,328	-73.684%
2025-12-15	0.6600	0.7400	0.6600	0.6800	-2.857%	3,539	38,140	-70.588%
2025-12-12	0.8100	0.8100	0.6800	0.7000	-18.605%	6,086	37,719	-71.429%
2025-12-11	1.0100	1.0100	0.8500	0.8600	-9.474%	29,114	38,932	-76.744%
2025-12-10	0.9600	1.0000	0.9300	0.9500	+2.151%	192	10,994	-78.947%
2025-12-09	0.8800	0.9600	0.8800	0.9300	+1.087%	313	11,066	-78.495%
2025-12-08	0.9800	1.0500	0.8500	0.9200	-4.167%	379	10,827	-78.261%
2025-12-05	0.9900	0.9900	0.9400	0.9600	-4.000%	186	10,582	-79.167%
2025-12-04	1.0600	1.0600	0.9800	1.0000	-3.846%	95	10,455	-80.000%
2025-12-03	1.0600	1.2900	1.0200	1.0400	+7.216%	478	10,444	-80.769%
2025-12-02	1.0200	1.1300	0.9700	0.9700	-5.825%	481	10,014	-79.381%
2025-12-01	1.1100	1.1500	0.9200	1.0300	-11.966%	237	9,839	-80.583%
2025-11-28	1.0500	1.1700	1.0500	1.1700	+7.339%	6	9,691	-82.906%
2025-11-26	1.1700	1.2600	1.0700	1.0900	-11.382%	5,451	12,221	-81.651%
2025-11-25	1.2700	1.3200	1.1900	1.2300	-0.806%	298	12,221	-83.740%
2025-11-24	1.2500	1.3100	1.1800	1.2400	0.000%	2,783	12,007	-83.871%
2025-11-21	1.3700	1.3700	1.1700	1.2400	-7.463%	277	9,318	-83.871%
2025-11-20	1.3800	1.3800	1.2700	1.3400	+3.077%	14	9,096	-85.075%
2025-11-19	1.3400	1.3900	1.3000	1.3000	-2.985%	141	9,085	-84.615%
2025-11-18	1.3700	1.3700	1.2400	1.3400	-0.741%	97	9,088	-85.075%
2025-11-17	1.2700	1.3700	1.2700	1.3500	+4.651%	231	9,093	-85.185%
2025-11-14	1.3600	1.3600	1.2600	1.2900	-7.194%	72	9,084	-84.496%
2025-11-13	1.3600	1.3900	1.2900	1.3900	+3.731%	49	9,014	-85.612%
2025-11-12	1.3400	1.3900	1.3400	1.3400	-0.741%	41	8,973	-85.075%
2025-11-11	1.3800	1.4000	1.3500	1.3500	+2.273%	105	8,957	-85.185%
2025-11-10	1.3400	1.3800	1.3000	1.3200	-2.941%	16	8,879	-84.848%
2025-11-07	1.3600	1.5000	1.3000	1.3600	-2.158%	120	8,867	-85.294%
2025-11-06	1.4700	1.4700	1.3900	1.3900	+6.923%	27	8,784	-85.612%
2025-11-05	1.3500	1.4900	1.2700	1.3000	-5.109%	73	8,769	-84.615%
2025-11-04	1.3800	1.5600	1.3600	1.3700	-2.837%	135	8,701	-85.401%
2025-11-03	1.4100	1.5400	1.4000	1.4100	-0.704%	179	8,466	-85.816%
2025-10-31	1.3600	1.6000	1.3600	1.4200	-7.190%	760	8,466	-85.915%
2025-10-30	1.5900	1.5900	1.5300	1.5300	-11.561%	146	7,777	-86.928%
2025-10-29	1.6800	1.7700	1.6800	1.7300	+1.170%	95	7,645	-88.439%
2025-10-28	1.5600	1.8000	1.5600	1.7100	-3.390%	76	7,552	-88.304%
2025-10-27	1.7700	1.7700	1.5500	1.7700	+7.273%	56	7,566	-88.701%
2025-10-24	1.7100	1.8000	1.6500	1.6500	-11.765%	952	7,566	-87.879%
2025-10-23	1.7500	1.8700	1.6600	1.8700	+2.747%	781	6,670	-89.305%
2025-10-22	1.6000	1.9500	1.6000	1.8200	+11.656%	1,243	6,534	-89.011%
2025-10-21	1.7900	1.7900	1.5500	1.6300	+0.617%	1,050	5,600	-87.730%
2025-10-20	1.6500	1.6500	1.3500	1.6200	+8.000%	2,828	4,890	-87.654%
2025-10-17	1.8000	1.8000	1.4500	1.5000	-2.597%	80	2,606	-86.667%
2025-10-16	1.4500	1.6000	1.3300	1.5400	+9.220%	1,391	2,578	-87.013%
2025-10-15	1.4700	1.4900	1.3800	1.4100	0.000%	444	1,270	-85.816%
2025-10-14	1.4500	1.4700	1.3900	1.4100	-1.399%	89	1,199	-85.816%
2025-10-13	1.4500	1.4500	1.3900	1.4300	-0.694%	19	1,164	-86.014%
2025-10-10	5.1200	5.1200	1.3400	1.4400	+3.597%	160	1,171	-86.111%
2025-10-09	1.4000	1.4500	1.3500	1.3900	+4.511%	334	1,015	-85.612%
2025-10-08	1.4000	1.4000	1.3200	1.3300	-3.623%	212	710	-84.962%
2025-10-07	1.4400	1.5100	1.3000	1.3800	+3.759%	67	503	-85.507%
2025-10-06	1.3000	1.5000	1.2800	1.3300	-1.481%	277	469	-84.962%
2025-10-03	1.3200	1.3500	1.3200	1.3500	+3.846%	124	230	-85.185%
2025-10-02	1.3200	1.3700	1.2700	1.3000	+2.362%	97	195	-84.615%
2025-10-01	1.2900	1.3000	1.2400	1.2700	+16.514%	12	130	-84.252%
2025-09-30	1.0000	1.1000	1.0000	1.0900	-9.917%	104	124	-81.651%
2025-09-29	1.2900	1.4500	1.2100	1.2100	-0.820%	20	23	-83.471%
2025-09-26	1.0200	1.2400	1.0200	1.2200	-2.400%	4	9	-83.607%
2025-09-25	1.5900	1.5900	1.0700	1.2500	0.000%	5	5	-84.000%