Dark

TLT20280121C135
TLT Jan 21 2028 135.00 Call (TLT280121C00135000)
option OPRA

EOD

Aug 5, 2026

0.1700+30.769%(+0.0400)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1700	0.1500	0.1700	+30.769%	35	56,906	0.000%
2026-08-04	0.1300	0.1500	0.1300	0.1300	-7.143%	389	56,906	+30.769%
2026-08-03	0.1400	0.1500	0.1400	0.1400	0.000%	342	56,888	+21.429%
2026-07-31	0.1300	0.1600	0.1100	0.1400	+16.667%	305	56,737	+21.429%
2026-07-30	0.1500	0.1700	0.1200	0.1200	-36.842%	712	56,575	+41.667%
2026-07-29	0.1900	0.2200	0.1900	0.1900	-5.000%	89	56,151	-10.526%
2026-07-28	0.1900	0.2000	0.1900	0.2000	0.000%	7	56,463	-15.000%
2026-07-27	0.2100	0.2100	0.2000	0.2000	-13.043%	10	56,456	-15.000%
2026-07-24	0.1900	0.2300	0.1900	0.2300	-11.538%	352	56,456	-26.087%
2026-07-23	0.2500	0.2600	0.2000	0.2600	+18.182%	1,752	56,275	-34.615%
2026-07-22	0.2500	0.2500	0.2000	0.2200	-8.333%	300	54,831	-22.727%
2026-07-21	0.2300	0.2400	0.2100	0.2400	+4.348%	793	54,965	-29.167%
2026-07-20	0.2000	0.2300	0.2000	0.2300	+15.000%	25	54,521	-26.087%
2026-07-17	0.2500	0.2500	0.1800	0.2000	-4.762%	7,455	54,505	-15.000%
2026-07-16	0.2400	0.2400	0.2100	0.2100	-4.545%	134	61,563	-19.048%
2026-07-15	0.2000	0.2300	0.2000	0.2200	+29.412%	115	61,685	-22.727%
2026-07-14	0.2500	0.2500	0.1500	0.1700	-29.167%	751	61,674	0.000%
2026-07-13	0.2500	0.2600	0.2200	0.2400	-7.692%	710	61,559	-29.167%
2026-07-10	0.2500	0.2700	0.2500	0.2600	+4.000%	118	61,944	-34.615%
2026-07-09	0.2700	0.2800	0.2500	0.2500	-10.714%	1,347	62,247	-32.000%
2026-07-08	0.2800	0.2800	0.2700	0.2800	-3.448%	3	61,843	-39.286%
2026-07-07	0.3000	0.3000	0.2700	0.2900	-6.452%	89	61,866	-41.379%
2026-07-06	0.2800	0.3100	0.2500	0.3100	+6.897%	173	61,798	-45.161%
2026-07-02	0.3100	0.3100	0.2800	0.2900	+3.571%	258	62,079	-41.379%
2026-07-01	0.2700	0.2900	0.2500	0.2800	+3.704%	380	62,079	-39.286%
2026-06-30	0.2700	0.2900	0.2700	0.2700	-10.000%	162	61,925	-37.037%
2026-06-29	0.2800	0.3200	0.2800	0.3000	-14.286%	430	61,791	-43.333%
2026-06-26	0.3100	0.3500	0.2700	0.3500	+12.903%	152	61,934	-51.429%
2026-06-25	0.2900	0.3400	0.2900	0.3100	-6.061%	531	61,921	-45.161%
2026-06-24	0.2900	0.3300	0.2500	0.3300	+26.923%	543	62,008	-48.485%
2026-06-23	0.3000	0.3000	0.2600	0.2600	-3.704%	319	62,351	-34.615%
2026-06-22	0.2500	0.2800	0.2300	0.2700	-6.897%	431	62,445	-37.037%
2026-06-18	0.2900	0.3100	0.2500	0.2900	+7.407%	232	62,762	-41.379%
2026-06-17	0.2600	0.2900	0.2600	0.2700	+12.500%	595	62,762	-37.037%
2026-06-16	0.2000	0.2900	0.2000	0.2400	0.000%	366	62,762	-29.167%
2026-06-15	0.2100	0.2400	0.1700	0.2400	+20.000%	1,851	60,895	-29.167%
2026-06-12	0.2000	0.2000	0.1700	0.2000	0.000%	343	60,895	-15.000%
2026-06-11	0.2200	0.2300	0.1800	0.2000	-16.667%	209	60,895	-15.000%
2026-06-10	0.2300	0.2400	0.1500	0.2400	0.000%	410	60,731	-29.167%
2026-06-09	0.2200	0.3100	0.2100	0.2400	+9.091%	5,723	61,125	-29.167%
2026-06-08	0.2100	0.2200	0.2100	0.2200	+22.222%	6	57,353	-22.727%
2026-06-05	0.2000	0.2500	0.1800	0.1800	-33.333%	3,169	57,347	-5.556%
2026-06-04	0.2400	0.2800	0.2400	0.2700	0.000%	382	58,421	-37.037%
2026-06-03	0.2600	0.3000	0.2600	0.2700	+3.846%	29	58,365	-37.037%
2026-06-02	0.2800	0.3000	0.2600	0.2600	0.000%	1,372	58,376	-34.615%
2026-06-01	0.2900	0.3000	0.2400	0.2600	0.000%	3,720	57,162	-34.615%
2026-05-29	0.3000	0.3000	0.2600	0.2600	-7.143%	170	55,648	-34.615%
2026-05-28	0.2800	0.3200	0.2700	0.2800	+7.692%	795	55,518	-39.286%
2026-05-27	0.2800	0.3000	0.2600	0.2600	-7.143%	1,867	55,204	-34.615%
2026-05-26	0.2800	0.2800	0.2300	0.2800	+3.704%	850	53,781	-39.286%
2026-05-22	0.2800	0.2800	0.2300	0.2700	0.000%	3,309	53,478	-37.037%
2026-05-21	0.2700	0.3000	0.2100	0.2700	-3.571%	2,055	51,382	-37.037%
2026-05-20	0.2900	0.2900	0.2300	0.2800	+3.704%	828	51,382	-39.286%
2026-05-19	0.3600	0.3600	0.2700	0.2700	-18.182%	1,309	49,760	-37.037%
2026-05-18	0.3300	0.3500	0.3100	0.3300	0.000%	456	49,760	-48.485%
2026-05-15	0.3300	0.3500	0.3100	0.3300	+3.125%	1,639	49,760	-48.485%
2026-05-14	0.3500	0.3500	0.3100	0.3200	+3.226%	333	48,418	-46.875%
2026-05-13	0.3500	0.3500	0.3100	0.3100	-8.824%	554	48,394	-45.161%
2026-05-12	0.3500	0.3900	0.3300	0.3400	-8.108%	566	48,394	-50.000%
2026-05-11	0.3900	0.4000	0.3500	0.3700	-5.128%	1,619	48,394	-54.054%
2026-05-08	0.4000	0.4100	0.3800	0.3900	+2.632%	2,041	48,561	-56.410%
2026-05-07	0.3900	0.4100	0.3600	0.3800	+2.703%	6,798	47,814	-55.263%
2026-05-06	0.3700	0.4000	0.3500	0.3700	+2.778%	1,635	45,839	-54.054%
2026-05-05	0.3700	0.4000	0.3600	0.3600	-2.703%	452	44,657	-52.778%
2026-05-04	0.3700	0.3800	0.3400	0.3700	0.000%	1,191	44,452	-54.054%
2026-05-01	0.4100	0.4100	0.3500	0.3700	+2.778%	2,070	44,848	-54.054%
2026-04-30	0.4000	0.4000	0.3600	0.3600	-7.692%	208	44,848	-52.778%
2026-04-29	0.4100	0.5500	0.3500	0.3900	-7.143%	1,101	45,273	-56.410%
2026-04-28	0.4100	0.4300	0.4100	0.4200	-6.667%	131	44,689	-59.524%
2026-04-27	0.4100	0.4500	0.4100	0.4500	+4.651%	189	44,596	-62.222%
2026-04-24	0.4500	0.4500	0.4200	0.4300	-4.444%	90	44,579	-60.465%
2026-04-23	0.4300	0.4600	0.4200	0.4500	0.000%	404	44,579	-62.222%
2026-04-22	0.4500	0.4500	0.4500	0.4500	-4.255%	712	44,717	-62.222%
2026-04-21	0.4700	0.4900	0.4700	0.4700	+2.174%	48	44,430	-63.830%
2026-04-20	0.4700	0.5000	0.4500	0.4600	-2.128%	771	44,430	-63.043%
2026-04-17	0.4500	0.4800	0.4500	0.4700	0.000%	37	43,967	-63.830%
2026-04-16	0.4700	0.4700	0.4500	0.4700	0.000%	102	43,938	-63.830%
2026-04-15	0.4700	0.4800	0.4500	0.4700	0.000%	1,239	43,963	-63.830%
2026-04-14	0.4500	0.4900	0.4500	0.4700	0.000%	2,792	43,834	-63.830%
2026-04-13	0.4800	0.4800	0.4600	0.4700	+2.174%	1,785	41,967	-63.830%
2026-04-10	0.4500	0.5000	0.4500	0.4600	-8.000%	457	40,910	-63.043%
2026-04-09	0.5200	0.5200	0.4800	0.5000	-3.846%	159	41,257	-66.000%
2026-04-08	0.5600	0.5600	0.5100	0.5200	-1.887%	1,126	41,201	-67.308%
2026-04-07	0.5300	0.5400	0.5200	0.5300	-1.852%	426	40,353	-67.925%
2026-04-06	0.5600	0.5600	0.5300	0.5400	0.000%	141	40,183	-68.519%
2026-04-02	0.5600	0.6300	0.5300	0.5400	-1.818%	121	40,042	-68.519%
2026-04-01	0.5700	0.6000	0.4800	0.5500	-5.172%	976	40,042	-69.091%
2026-03-31	0.5900	0.6000	0.5700	0.5800	-4.918%	154	39,894	-70.690%
2026-03-30	0.6000	0.6400	0.5900	0.6100	+1.667%	804	39,783	-72.131%
2026-03-27	0.5800	0.6400	0.5500	0.6000	+1.695%	1,287	39,756	-71.667%
2026-03-26	0.6400	0.6400	0.5800	0.5900	-7.813%	292	39,446	-71.186%
2026-03-25	0.6700	0.6700	0.6400	0.6400	+1.587%	807	39,391	-73.438%
2026-03-24	0.6000	0.6600	0.6000	0.6300	-4.545%	117	39,339	-73.016%
2026-03-23	0.6100	0.6600	0.6000	0.6600	+1.538%	240	39,331	-74.242%
2026-03-20	0.6500	0.6800	0.6000	0.6500	+1.563%	105	39,309	-73.846%
2026-03-19	0.6500	0.6600	0.6100	0.6400	+1.587%	179	39,264	-73.438%
2026-03-18	0.6700	0.6700	0.6300	0.6300	-8.696%	202	39,251	-73.016%
2026-03-17	0.6700	0.6900	0.6500	0.6900	-1.429%	519	39,161	-75.362%
2026-03-16	0.6400	0.7400	0.6400	0.7000	0.000%	284	39,402	-75.714%
2026-03-13	0.7000	0.7200	0.6500	0.7000	-4.110%	311	39,355	-75.714%
2026-03-12	0.7100	0.7300	0.6800	0.7300	+4.286%	266	39,353	-76.712%
2026-03-11	0.6500	0.7700	0.6300	0.7000	+1.449%	458	39,463	-75.714%
2026-03-10	0.6800	0.7500	0.6400	0.6900	-1.429%	53	39,566	-75.362%
2026-03-09	0.7000	0.7200	0.6500	0.7000	-1.408%	1,331	39,605	-75.714%
2026-03-06	0.7000	0.7100	0.6500	0.7100	+2.899%	710	41,345	-76.056%
2026-03-05	0.7400	0.7400	0.6900	0.6900	-5.479%	128	41,130	-75.362%
2026-03-04	0.7100	0.7700	0.7100	0.7300	-6.410%	214	41,167	-76.712%
2026-03-03	0.7400	0.8000	0.7300	0.7800	-1.266%	115	40,976	-78.205%
2026-03-02	0.8200	0.8400	0.7600	0.7900	-9.195%	1,491	41,017	-78.481%
2026-02-27	0.8800	0.9300	0.8400	0.8700	-1.136%	2,092	41,611	-80.460%
2026-02-26	0.8700	0.8900	0.8200	0.8800	+3.529%	465	40,543	-80.682%
2026-02-25	0.8600	0.8900	0.8000	0.8500	-2.299%	83	40,332	-80.000%
2026-02-24	0.9300	0.9500	0.8500	0.8700	-3.333%	299	40,332	-80.460%
2026-02-23	0.9200	0.9300	0.8500	0.9000	0.000%	1,019	40,336	-81.111%
2026-02-20	0.9000	0.9100	0.8500	0.9000	+1.124%	103	39,832	-81.111%
2026-02-19	0.9200	0.9200	0.8900	0.8900	-1.111%	371	39,823	-80.899%
2026-02-18	0.9300	0.9300	0.9000	0.9000	-1.099%	423	39,716	-81.111%
2026-02-17	0.9400	0.9400	0.8800	0.9100	+2.247%	2,140	39,591	-81.319%
2026-02-13	0.9000	0.9200	0.8700	0.8900	+5.952%	366	38,252	-80.899%
2026-02-12	0.7100	0.8900	0.7100	0.8400	+23.529%	1,277	38,252	-79.762%
2026-02-11	0.7200	0.7300	0.6800	0.6800	-6.849%	314	38,081	-75.000%
2026-02-10	0.6900	0.7300	0.6700	0.7300	+10.606%	800	37,933	-76.712%
2026-02-09	0.7000	0.7100	0.6400	0.6600	-4.348%	579	37,628	-74.242%
2026-02-06	0.6600	0.6900	0.6600	0.6900	+1.471%	67	37,809	-75.362%
2026-02-05	0.6000	0.7200	0.6000	0.6800	+7.937%	649	37,864	-75.000%
2026-02-04	0.6000	0.6500	0.6000	0.6300	+3.279%	187	37,592	-73.016%
2026-02-03	0.6000	0.6300	0.5900	0.6100	0.000%	387	37,535	-72.131%
2026-02-02	0.6900	0.7700	0.6000	0.6100	-10.294%	447	37,314	-72.131%
2026-01-30	0.7100	0.7300	0.6600	0.6800	-4.225%	454	37,134	-75.000%
2026-01-29	0.6500	0.7300	0.6500	0.7100	-4.054%	670	37,081	-76.056%
2026-01-28	0.7000	0.7500	0.6600	0.7400	+7.246%	737	37,183	-77.027%
2026-01-27	0.7300	0.7300	0.6800	0.6900	-5.479%	474	36,732	-75.362%
2026-01-26	0.6600	0.7400	0.6500	0.7300	+19.672%	2,663	36,534	-76.712%
2026-01-23	0.6300	0.6300	0.5900	0.6100	-1.613%	996	35,394	-72.131%
2026-01-22	0.6200	0.6200	0.6000	0.6200	-1.587%	195	34,769	-72.581%
2026-01-21	0.6200	0.6300	0.5700	0.6300	-1.563%	395	34,751	-73.016%
2026-01-20	0.7300	0.7300	0.6000	0.6400	-7.246%	1,165	34,742	-73.438%
2026-01-16	0.6900	0.7100	0.6400	0.6900	0.000%	301	34,733	-75.362%
2026-01-15	0.7200	0.7300	0.6900	0.6900	-4.167%	121	34,733	-75.362%
2026-01-14	0.7100	0.7200	0.6700	0.7200	+9.091%	505	34,750	-76.389%
2026-01-13	0.7000	0.7100	0.6500	0.6600	-2.941%	297	34,647	-74.242%
2026-01-12	0.6400	0.7100	0.6300	0.6800	+3.030%	503	34,649	-75.000%
2026-01-09	0.6200	0.6900	0.6200	0.6600	+3.125%	199	34,530	-74.242%
2026-01-08	0.6700	0.6700	0.6200	0.6400	-5.882%	42	34,471	-73.438%
2026-01-07	0.6400	0.7200	0.6300	0.6800	+11.475%	3,361	34,459	-75.000%
2026-01-06	0.5800	0.6400	0.5800	0.6100	+3.390%	1,425	32,907	-72.131%
2026-01-05	0.6100	0.6700	0.5700	0.5900	+3.509%	480	33,304	-71.186%
2026-01-02	0.6400	0.6500	0.5500	0.5700	-5.000%	333	33,304	-70.175%
2025-12-31	0.5200	0.9500	0.5200	0.6000	-7.692%	1,486	32,473	-71.667%
2025-12-30	0.6300	0.6500	0.6200	0.6500	0.000%	338	32,473	-73.846%
2025-12-29	0.6300	0.7000	0.6300	0.6500	0.000%	27	32,140	-73.846%
2025-12-26	0.6900	0.7300	0.6200	0.6500	+1.563%	632	32,114	-73.846%
2025-12-24	0.6900	0.6900	0.6400	0.6400	-4.478%	1,184	31,816	-73.438%
2025-12-23	0.7500	0.7500	0.6400	0.6700	+4.688%	1,207	31,816	-74.627%
2025-12-22	0.6200	0.6400	0.5800	0.6400	+14.286%	404	31,137	-73.438%
2025-12-19	0.5600	0.5900	0.5200	0.5600	-6.667%	1,273	31,142	-69.643%
2025-12-18	0.6400	0.6500	0.5500	0.6000	-7.692%	845	30,996	-71.667%
2025-12-17	0.6700	0.6700	0.6000	0.6500	-2.985%	101	30,920	-73.846%
2025-12-16	0.5600	0.6700	0.5600	0.6700	+9.836%	832	30,951	-74.627%
2025-12-15	0.6100	0.6300	0.5800	0.6100	-7.576%	545	30,449	-72.131%
2025-12-12	0.7100	0.7500	0.5700	0.6600	-12.000%	9,829	30,182	-74.242%
2025-12-11	0.8300	0.8300	0.7500	0.7500	-9.639%	148	24,135	-77.333%
2025-12-10	0.8500	0.8500	0.7900	0.8300	0.000%	217	24,151	-79.518%
2025-12-09	0.7200	0.8800	0.7200	0.8300	+1.220%	140	24,131	-79.518%
2025-12-08	0.8300	0.8700	0.7900	0.8200	+1.235%	370	24,033	-79.268%
2025-12-05	0.8900	0.8900	0.8100	0.8100	-4.706%	159	23,849	-79.012%
2025-12-04	0.8800	1.1600	0.8500	0.8500	-4.494%	119	23,720	-80.000%
2025-12-03	1.1600	1.1600	0.8700	0.8900	+4.706%	469	23,726	-80.899%
2025-12-02	0.8700	0.9900	0.8500	0.8500	-8.602%	425	23,392	-80.000%
2025-12-01	0.9500	0.9800	0.8800	0.9300	-6.061%	179	23,034	-81.720%
2025-11-28	0.9000	1.0500	0.8900	0.9900	+8.791%	14	23,034	-82.828%
2025-11-26	1.0000	1.0600	0.8800	0.9100	-14.953%	716	22,829	-81.319%
2025-11-25	1.1000	1.1100	1.0100	1.0700	0.000%	377	22,829	-84.112%
2025-11-24	1.0600	1.1300	1.0200	1.0700	+1.905%	2,961	22,638	-84.112%
2025-11-21	1.1100	1.1400	1.0000	1.0500	-10.256%	18,045	19,874	-83.810%
2025-11-20	1.1600	1.1800	1.1500	1.1700	+5.405%	47	2,348	-85.470%
2025-11-19	1.2000	1.2000	1.1100	1.1100	-6.723%	13	2,305	-84.685%
2025-11-18	1.1800	1.1900	1.1400	1.1900	+5.310%	72	2,295	-85.714%
2025-11-17	1.0800	1.1300	1.0800	1.1300	-1.739%	27	2,240	-84.956%
2025-11-14	1.2500	1.2500	1.0000	1.1500	-3.361%	151	2,232	-85.217%
2025-11-13	1.1800	1.2200	1.1500	1.1900	+1.709%	187	2,167	-85.714%
2025-11-12	1.1300	1.2500	1.1300	1.1700	+2.632%	255	2,113	-85.470%
2025-11-11	1.1100	1.2500	1.1100	1.1400	0.000%	52	1,992	-85.088%
2025-11-10	1.1300	1.2000	1.1100	1.1400	+0.885%	33	1,961	-85.088%
2025-11-07	1.2400	1.2400	1.1200	1.1300	-11.024%	92	1,944	-84.956%
2025-11-06	1.2300	1.2800	1.2300	1.2700	+13.393%	20	1,896	-86.614%
2025-11-05	1.0900	1.3300	1.0900	1.1200	-6.667%	91	1,883	-84.821%
2025-11-04	1.2100	1.3800	1.2000	1.2000	-3.226%	109	1,829	-85.833%
2025-11-03	1.2300	1.3400	1.2300	1.2400	-1.587%	9	1,721	-86.290%
2025-10-31	1.1500	1.4000	1.1500	1.2600	-6.667%	855	1,721	-86.508%
2025-10-30	1.3200	1.3800	1.3000	1.3500	-1.460%	208	894	-87.407%
2025-10-29	1.4500	1.5600	1.3700	1.3700	-10.458%	111	745	-87.591%
2025-10-28	1.5200	1.5400	1.5000	1.5300	0.000%	275	647	-88.889%
2025-10-27	1.5800	1.5800	1.3600	1.5300	+4.082%	54	481	-88.889%
2025-10-24	1.4900	1.5100	1.4300	1.4700	-4.545%	325	450	-88.435%
2025-10-23	1.6000	1.6000	1.4900	1.5400	+3.356%	161	156	-88.961%
2025-10-22	1.5000	1.5000	1.4900	1.4900	0.000%	7	0	-88.591%