Dark

TLT20280121C45
TLT Jan 21 2028 45.00 Call (TLT280121C00045000)
option OPRA

EOD

Aug 3, 2026

37.35+0.810%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.4000	37.4000	37.3500	37.3500	+0.810%	6	11	0.000%
2026-07-31	37.0500	37.0500	37.0500	37.0500	-1.332%	10	11	+0.810%
2026-07-30	37.5500	37.5500	37.5500	37.5500	-7.284%	1	12	-0.533%
2026-07-23	40.5000	40.5000	40.5000	40.5000	+3.211%	2	11	-7.778%
2026-07-15	39.2400	39.2400	39.2400	39.2400	-3.941%	1	9	-4.817%
2026-07-01	40.8500	40.8500	40.8500	40.8500	-2.389%	5	9	-8.568%
2026-06-30	41.8500	41.8500	41.8500	41.8500	-1.529%	10	9	-10.753%
2026-06-29	42.5000	42.5000	42.5000	42.5000	+5.198%	1	12	-12.118%
2026-06-11	40.4000	40.4000	40.4000	40.4000	0.000%	2	12	-7.550%
2026-06-03	40.4000	40.4000	40.4000	40.4000	-1.102%	1	12	-7.550%
2026-06-02	40.8700	40.8700	40.8500	40.8500	+0.369%	11	11	-8.568%
2026-05-29	40.7000	40.7000	40.7000	40.7000	+0.246%	200	11	-8.231%
2026-05-28	40.6500	40.6500	40.6000	40.6000	+1.424%	195	196	-8.005%
2026-05-26	40.3500	40.3500	40.0300	40.0300	+2.773%	46	226	-6.695%
2026-05-20	38.9500	38.9500	38.9500	38.9500	+2.231%	2	250	-4.108%
2026-05-19	38.1000	38.1000	38.1000	38.1000	-1.550%	93	250	-1.969%
2026-05-15	38.9000	38.9000	38.7000	38.7000	-2.886%	92	250	-3.488%
2026-05-13	39.9000	39.9000	39.8500	39.8500	-0.994%	54	146	-6.274%
2026-05-12	40.2500	40.2500	40.2500	40.2500	-2.068%	1	100	-7.205%
2026-05-07	41.1000	41.1000	41.1000	41.1000	+1.783%	2	100	-9.124%
2026-05-05	40.3800	40.3800	40.3800	40.3800	+0.824%	1	98	-7.504%
2026-05-04	40.3700	40.3700	40.0000	40.0500	-1.838%	107	97	-6.742%
2026-05-01	40.8000	40.8000	40.8000	40.8000	+0.049%	40	7	-8.456%
2026-04-30	40.8500	40.8500	40.7800	40.7800	+0.221%	240	7	-8.411%
2026-04-29	40.8500	40.8600	40.6800	40.6900	-1.118%	65	140	-8.208%
2026-04-28	41.0000	41.1500	41.0000	41.1500	-0.604%	75	118	-9.235%
2026-04-27	41.4000	41.4000	41.3900	41.4000	-0.600%	50	76	-9.783%
2026-04-23	41.3500	41.6500	41.3000	41.6500	-0.951%	80	48	-10.324%
2026-04-22	42.0500	42.0500	42.0500	42.0500	+0.478%	20	18	-11.177%
2026-04-21	41.8500	41.8500	41.8500	41.8500	-0.712%	20	18	-10.753%
2026-04-17	42.1500	42.1500	42.1500	42.1500	+1.200%	20	18	-11.388%
2026-04-16	41.6500	41.6500	41.6500	41.6500	-0.311%	20	28	-10.324%
2026-04-13	41.7800	41.7800	41.7800	41.7800	-0.500%	1	9	-10.603%
2026-04-08	41.9900	41.9900	41.9900	41.9900	+1.108%	1	9	-11.050%
2026-04-01	41.5500	41.5500	41.5300	41.5300	-0.765%	9	9	-10.065%
2026-03-31	41.8500	41.9000	41.8500	41.8500	+0.601%	160	9	-10.753%
2026-03-30	41.6000	41.6000	41.6000	41.6000	+2.211%	15	151	-10.216%
2026-03-27	40.6200	40.7000	40.6200	40.7000	-2.163%	10	136	-8.231%
2026-03-25	41.6000	41.6000	41.6000	41.6000	+2.211%	30	126	-10.216%
2026-03-24	40.7000	40.7000	40.7000	40.7000	-1.333%	30	126	-8.231%
2026-03-23	41.2500	41.2500	41.2000	41.2500	+0.610%	60	116	-9.455%
2026-03-20	41.0000	41.0000	41.0000	41.0000	-3.188%	10	116	-8.902%
2026-03-16	42.3500	42.3500	42.3500	42.3500	+1.681%	20	106	-11.806%
2026-03-13	41.6500	41.6500	41.6500	41.6500	-0.597%	20	106	-10.324%
2026-03-11	41.8900	41.9000	41.8900	41.9000	-6.096%	50	96	-10.859%
2026-03-02	44.6000	44.6200	44.6000	44.6200	-0.513%	37	46	-16.293%
2026-02-24	44.8500	44.8500	44.8500	44.8500	+3.198%	2	133	-16.722%
2026-02-11	43.1000	43.4600	43.1000	43.4600	-0.161%	46	133	-14.059%
2026-02-10	43.4000	43.5300	43.4000	43.5300	+2.786%	3	95	-14.197%
2026-02-06	42.3000	42.3500	42.3000	42.3500	-0.118%	2	93	-11.806%
2026-02-05	42.4000	42.4000	42.4000	42.4000	+1.679%	81	92	-11.910%
2026-02-02	41.8000	41.8000	41.7000	41.7000	-1.767%	81	92	-10.432%
2026-01-30	42.4500	42.4500	42.4500	42.4500	+0.712%	170	11	-12.014%
2026-01-21	42.1500	42.1500	42.1500	42.1500	-2.250%	1	168	-11.388%
2026-01-16	43.1200	43.1200	43.1200	43.1200	-0.987%	1	168	-13.381%
2026-01-15	43.5500	43.5500	43.5500	43.5500	+2.471%	143	168	-14.237%
2025-12-31	42.4500	42.5000	42.4500	42.5000	-1.552%	30	154	-12.118%
2025-12-26	43.1700	43.1700	43.1700	43.1700	+1.338%	1	154	-13.482%
2025-12-22	42.6000	42.6000	42.5700	42.6000	-0.374%	32	153	-12.324%
2025-12-15	42.7600	42.7600	42.7600	42.7600	-2.352%	1	358	-12.652%
2025-12-11	43.7900	43.7900	43.7900	43.7900	+1.719%	99	259	-14.707%
2025-12-09	43.0500	43.0500	43.0500	43.0500	+0.820%	1	259	-13.240%
2025-12-08	43.1000	43.1000	42.7000	42.7000	-1.386%	30	258	-12.529%
2025-12-05	43.3000	43.3000	43.3000	43.3000	-1.591%	1	268	-13.741%
2025-12-02	43.7000	44.0000	43.7000	44.0000	+0.342%	11	267	-15.114%
2025-12-01	43.9500	43.9500	43.8500	43.8500	-2.987%	216	256	-14.823%
2025-11-28	45.2000	45.2000	45.2000	45.2000	+1.825%	120	40	-17.367%
2025-11-21	44.3900	44.3900	44.3900	44.3900	+0.658%	3	123	-15.859%
2025-11-20	44.1000	44.1000	44.1000	44.1000	+0.341%	80	120	-15.306%
2025-11-19	44.1500	44.1500	43.9400	43.9500	0.000%	105	200	-15.017%
2025-11-18	44.0000	44.0000	43.9500	43.9500	-0.790%	50	96	-15.017%
2025-11-17	44.3000	44.3000	44.3000	44.3000	+0.590%	10	46	-15.688%
2025-11-14	44.3000	44.3000	44.0400	44.0400	-3.209%	11	46	-15.191%
2025-10-30	45.5000	45.5000	45.5000	45.5000	-2.799%	1	35	-17.912%
2025-10-29	46.8100	46.8100	46.8100	46.8100	+0.559%	1	34	-20.209%
2025-10-27	46.5500	46.5500	46.5500	46.5500	-0.107%	1	33	-19.764%
2025-10-24	46.6000	46.6000	46.6000	46.6000	+0.215%	8	33	-19.850%
2025-10-23	46.8000	46.8000	46.4600	46.5000	+0.780%	27	33	-19.677%
2025-10-22	47.1000	47.1000	46.1400	46.1400	-0.238%	2	32	-19.051%
2025-10-15	46.2500	46.2500	46.2500	46.2500	+2.595%	1	32	-19.243%
2025-10-10	45.0800	45.0800	45.0800	45.0800	+2.455%	1	31	-17.147%
2025-09-26	44.0000	44.0000	44.0000	44.0000	+0.987%	1	32	-15.114%
2025-09-25	43.5700	43.5700	43.5700	43.5700	-1.537%	1	31	-14.276%
2025-09-23	43.8500	44.2500	43.8000	44.2500	0.000%	31	31	-15.593%