Dark

TLT20280121C70
TLT Jan 21 2028 70.00 Call (TLT280121C00070000)
option OPRA

EOD

Aug 5, 2026

13.52+0.520%(+0.07)318

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.4500	13.6000	13.3500	13.5200	+0.520%	318	7,213	0.000%
2026-08-04	13.2000	13.4500	13.2000	13.4500	+4.264%	59	7,499	+0.520%
2026-08-03	12.8000	12.9500	12.8000	12.9000	+3.200%	175	7,488	+4.806%
2026-07-31	12.7000	12.7000	12.3600	12.5000	-4.068%	382	7,352	+8.160%
2026-07-30	13.0900	13.1500	12.9000	13.0300	+3.004%	320	7,227	+3.761%
2026-07-29	14.0000	14.0000	12.6500	12.6500	-12.457%	106	6,915	+6.877%
2026-07-28	14.1500	14.4500	14.1000	14.4500	+5.091%	5,154	6,836	-6.436%
2026-07-27	13.7500	13.7500	13.7500	13.7500	+3.383%	10	3,371	-1.673%
2026-07-23	13.3200	13.3500	13.3000	13.3000	-2.564%	7	3,371	+1.654%
2026-07-22	13.7500	13.7500	13.6000	13.6500	-1.087%	95	3,365	-0.952%
2026-07-21	13.7000	13.8700	13.7000	13.8000	-2.128%	22	3,300	-2.029%
2026-07-20	14.2000	14.2000	14.0000	14.1000	-4.407%	80	3,282	-4.113%
2026-07-17	14.7500	14.7500	14.7500	14.7500	+3.147%	3	3,202	-8.339%
2026-07-16	14.1800	14.3500	14.1300	14.3000	-1.175%	11	3,199	-5.455%
2026-07-15	14.4500	14.4700	14.4400	14.4700	+0.277%	4	3,193	-6.565%
2026-07-14	14.3500	14.4300	14.3500	14.4300	+0.557%	23	3,189	-6.306%
2026-07-13	14.3500	14.3500	14.3500	14.3500	-1.981%	5	3,179	-5.784%
2026-07-10	14.6800	14.7400	14.6400	14.6400	-1.414%	31	3,179	-7.650%
2026-07-09	14.7900	14.8500	14.7000	14.8500	+1.504%	56	3,175	-8.956%
2026-07-08	14.6600	14.6600	14.4000	14.6300	-2.140%	105	3,154	-7.587%
2026-07-07	15.1300	15.1400	14.9500	14.9500	-3.859%	71	3,069	-9.565%
2026-07-06	15.5500	15.5500	15.4400	15.5500	-1.018%	7	2,998	-13.055%
2026-07-02	15.7000	15.7100	15.6900	15.7100	-1.505%	16	2,983	-13.940%
2026-07-01	15.9500	15.9500	15.9500	15.9500	-8.333%	150	2,983	-15.235%
2026-06-29	17.4500	17.4500	17.4000	17.4000	+0.288%	2	3,331	-22.299%
2026-06-25	17.7000	17.7500	17.3500	17.3500	-0.287%	24	3,343	-22.075%
2026-06-24	17.2600	17.5000	17.2600	17.4000	+5.518%	30	3,358	-22.299%
2026-06-23	16.4900	16.4900	16.4900	16.4900	+1.415%	1	3,351	-18.011%
2026-06-22	16.4500	16.4500	16.2600	16.2600	-3.901%	42	3,350	-16.851%
2026-06-18	17.1500	17.1500	16.9200	16.9200	+2.236%	17	3,343	-20.095%
2026-06-17	16.5000	16.5800	16.5000	16.5500	-0.301%	4	3,343	-18.308%
2026-06-16	16.4600	16.6000	16.4500	16.6000	+3.106%	82	3,343	-18.554%
2026-06-15	16.0700	16.1000	16.0700	16.1000	+2.222%	12	3,282	-16.025%
2026-06-12	15.7500	15.7500	15.7500	15.7500	-2.477%	2	3,282	-14.159%
2026-06-11	15.6000	16.1500	15.5500	16.1500	+3.859%	5	3,282	-16.285%
2026-06-10	15.5000	15.7300	15.5000	15.5500	+2.303%	77	3,282	-13.055%
2026-06-09	15.3800	15.4000	15.2000	15.2000	-0.328%	1,000	3,293	-11.053%
2026-06-08	15.6500	15.6500	15.2500	15.2500	-1.422%	8	3,296	-11.344%
2026-06-05	15.4700	15.4700	15.4700	15.4700	-3.009%	3	3,291	-12.605%
2026-06-04	15.9500	15.9500	15.9500	15.9500	-0.375%	1	3,291	-15.235%
2026-06-02	16.1500	16.1500	16.0100	16.0100	+3.290%	2	3,290	-15.553%
2026-06-01	15.3000	15.5000	15.3000	15.5000	-1.274%	28	3,291	-12.774%
2026-05-29	15.9000	15.9000	15.7000	15.7000	0.000%	3	3,289	-13.885%
2026-05-28	15.6500	15.9500	15.6500	15.7000	+0.641%	22	3,323	-13.885%
2026-05-27	15.4500	15.6000	15.4500	15.6000	+4.000%	32	3,321	-13.333%
2026-05-22	14.8500	15.0000	14.6000	15.0000	+4.895%	124	3,304	-9.867%
2026-05-21	14.3500	14.3500	14.3000	14.3000	-1.243%	2	3,186	-5.455%
2026-05-20	13.9000	14.4800	13.9000	14.4800	+5.616%	37	3,186	-6.630%
2026-05-19	13.6000	13.7500	13.4900	13.7100	-2.904%	179	3,191	-1.386%
2026-05-18	14.0000	14.1200	14.0000	14.1200	-0.071%	27	3,191	-4.249%
2026-05-15	14.2900	14.4000	14.1300	14.1300	-8.839%	181	3,191	-4.317%
2026-05-14	15.5000	15.5000	15.5000	15.5000	+2.853%	10	2,993	-12.774%
2026-05-13	15.2500	15.2500	15.0000	15.0700	-0.725%	35	2,983	-10.285%
2026-05-12	15.4900	15.4900	15.1800	15.1800	-3.924%	4	2,983	-10.935%
2026-05-11	16.0100	16.0100	15.8000	15.8000	-3.246%	125	2,983	-14.430%
2026-05-08	16.2500	16.3300	16.2500	16.3300	+1.115%	10	2,921	-17.208%
2026-05-07	16.3700	16.4000	16.1500	16.1500	+2.215%	34	2,921	-16.285%
2026-05-05	15.8000	15.8000	15.8000	15.8000	+2.597%	3	2,921	-14.430%
2026-05-04	15.6000	15.6500	15.2500	15.4000	-4.348%	138	2,918	-12.208%
2026-05-01	15.7600	16.1500	15.7600	16.1000	+1.770%	27	2,797	-16.025%
2026-04-30	15.8800	15.9000	15.7400	15.8200	0.000%	33	2,797	-14.539%
2026-04-29	16.2600	16.2600	15.7400	15.8200	-2.225%	191	2,782	-14.539%
2026-04-28	16.2000	16.2000	16.1700	16.1800	-4.430%	12	2,638	-16.440%
2026-04-22	16.9300	16.9300	16.9300	16.9300	+0.534%	1	2,626	-20.142%
2026-04-21	16.7700	17.0500	16.7500	16.8400	-1.808%	13	2,627	-19.715%
2026-04-20	17.1500	17.1500	17.1500	17.1500	-0.407%	1	2,616	-21.166%
2026-04-17	17.0800	17.2300	17.0800	17.2200	+4.427%	24	2,616	-21.487%
2026-04-16	16.4900	16.4900	16.4900	16.4900	-3.792%	10	2,613	-18.011%
2026-04-15	17.1800	17.1800	17.1400	17.1400	+1.781%	73	2,613	-21.120%
2026-04-13	16.8100	16.8400	16.8100	16.8400	+0.718%	13	2,659	-19.715%
2026-04-10	16.7500	16.7800	16.6800	16.7200	-2.507%	66	2,646	-19.139%
2026-04-09	16.9700	17.1500	16.7500	17.1500	-0.291%	62	2,583	-21.166%
2026-04-08	17.5800	17.5800	17.2000	17.2000	+5.070%	21	2,541	-21.395%
2026-04-07	16.5000	16.5800	16.3700	16.3700	-3.876%	7	2,520	-17.410%
2026-04-06	16.9800	17.1000	16.9800	17.0300	-0.700%	10	2,514	-20.611%
2026-04-02	17.1500	17.1500	17.1500	17.1500	+1.180%	1	2,506	-21.166%
2026-04-01	17.1400	17.1400	16.9500	16.9500	-1.281%	9	2,506	-20.236%
2026-03-30	17.0500	17.1700	17.0500	17.1700	+5.337%	22	2,520	-21.258%
2026-03-27	15.9500	16.3000	15.9500	16.3000	-0.731%	135	2,513	-17.055%
2026-03-26	16.6400	16.6500	16.3800	16.4200	-3.695%	13	2,405	-17.661%
2026-03-25	16.9900	17.1400	16.8500	17.0500	+5.573%	207	2,397	-20.704%
2026-03-24	16.1000	16.4400	16.1000	16.1500	-1.824%	4	2,234	-16.285%
2026-03-23	16.5500	16.9000	16.4500	16.4500	+1.106%	30	2,230	-17.812%
2026-03-20	17.1500	17.1500	16.2700	16.2700	-8.852%	63	2,227	-16.902%
2026-03-19	17.3000	17.8500	17.2700	17.8500	+0.281%	12	2,168	-24.258%
2026-03-18	17.8000	17.8000	17.8000	17.8000	0.000%	1	2,156	-24.045%
2026-03-17	17.5500	17.8000	17.5500	17.8000	+2.123%	22	2,155	-24.045%
2026-03-16	17.5300	17.5300	17.4300	17.4300	+2.711%	18	2,155	-22.433%
2026-03-13	17.3000	17.3000	16.9600	16.9700	-3.029%	24	2,138	-20.330%
2026-03-12	17.4900	17.5500	17.3000	17.5000	-0.568%	91	2,114	-22.743%
2026-03-11	17.8500	17.8500	17.5000	17.6000	-4.865%	236	2,024	-23.182%
2026-03-10	18.9900	18.9900	18.5000	18.5000	-4.145%	5	2,098	-26.919%
2026-03-09	19.3000	19.3000	19.3000	19.3000	+4.324%	1	2,094	-29.948%
2026-03-06	18.6500	18.6500	18.4000	18.5000	-4.982%	33	2,108	-26.919%
2026-03-04	19.5000	19.5000	19.4700	19.4700	+0.103%	3	2,105	-30.560%
2026-03-03	19.4500	19.4500	19.4500	19.4500	-1.916%	1	2,103	-30.488%
2026-03-02	20.0200	20.0200	19.6500	19.8300	-4.434%	44	2,102	-31.820%
2026-02-27	20.6500	20.7500	20.6500	20.7500	+2.621%	48	2,069	-34.843%
2026-02-26	20.0600	20.2200	20.0600	20.2200	+1.100%	169	2,834	-33.136%
2026-02-25	19.8800	20.0800	19.8700	20.0000	+0.301%	29	2,653	-32.400%
2026-02-23	19.9000	19.9800	19.8800	19.9400	+3.854%	83	2,653	-32.197%
2026-02-20	19.1600	19.2000	19.1600	19.2000	-2.686%	2	2,572	-29.583%
2026-02-19	19.6500	19.7300	19.6200	19.7300	-0.454%	5	2,570	-31.475%
2026-02-18	19.8200	19.8200	19.8200	19.8200	-0.900%	1	2,567	-31.786%
2026-02-17	20.0000	20.0000	20.0000	20.0000	+0.503%	5	2,567	-32.400%
2026-02-13	19.7000	19.9000	19.6600	19.9000	+2.842%	275	2,290	-32.060%
2026-02-12	18.7500	19.3500	18.7500	19.3500	+5.853%	8	2,290	-30.129%
2026-02-11	18.2700	18.5200	18.1800	18.2800	-1.456%	12	2,284	-26.039%
2026-02-10	18.5000	18.5900	18.5000	18.5500	+6.365%	7	2,276	-27.116%
2026-02-09	17.4400	17.4400	17.4400	17.4400	-0.457%	1	2,276	-22.477%
2026-02-06	17.5200	17.5200	17.5200	17.5200	-0.171%	1	2,276	-22.831%
2026-02-05	17.5600	17.5600	17.3700	17.5500	+5.090%	302	2,275	-22.963%
2026-02-04	16.7000	16.7000	16.7000	16.7000	-1.417%	1	2,109	-19.042%
2026-02-03	16.8000	16.9400	16.7500	16.9400	-0.118%	27	2,109	-20.189%
2026-02-02	17.3900	17.3900	16.9600	16.9600	-3.086%	8	2,103	-20.283%
2026-01-30	17.4500	17.5000	17.4500	17.5000	+1.156%	2	2,095	-22.743%
2026-01-29	17.3000	17.3000	17.3000	17.3000	-3.728%	1	2,332	-21.850%
2026-01-27	18.0300	18.6000	17.9700	17.9700	-2.284%	16	2,331	-24.763%
2026-01-26	18.5300	18.5300	18.3800	18.3900	+2.737%	16	2,330	-26.482%
2026-01-23	17.8500	18.0000	17.8500	17.9000	+0.280%	6	2,324	-24.469%
2026-01-22	17.3800	17.8500	17.3000	17.8500	+4.082%	211	2,325	-24.258%
2026-01-21	16.8500	17.1500	16.8500	17.1500	+1.539%	67	2,316	-21.166%
2026-01-20	16.8800	17.1300	16.8500	16.8900	-5.642%	781	2,295	-19.953%
2026-01-16	17.9000	17.9000	17.9000	17.9000	-3.712%	1	1,517	-24.469%
2026-01-15	18.5900	18.5900	18.5900	18.5900	+0.486%	10	1,517	-27.273%
2026-01-14	18.1700	18.5000	18.1700	18.5000	+2.607%	35	1,517	-26.919%
2026-01-13	17.9200	18.0300	17.9200	18.0300	+0.783%	15	1,517	-25.014%
2026-01-12	17.8500	17.8900	17.8500	17.8900	-0.886%	6	1,512	-24.427%
2026-01-09	17.4500	18.0900	17.4500	18.0500	+2.849%	71	1,506	-25.097%
2026-01-08	17.5500	17.7000	17.5500	17.5500	-3.306%	90	1,505	-22.963%
2026-01-07	18.0000	18.1500	18.0000	18.1500	+4.611%	311	1,445	-25.510%
2026-01-06	17.5000	17.5000	17.3000	17.3500	-1.922%	47	1,694	-22.075%
2026-01-05	17.7000	17.8000	17.6900	17.6900	+1.667%	141	1,509	-23.573%
2026-01-02	17.5600	17.5600	17.4000	17.4000	-2.247%	8	1,509	-22.299%
2025-12-31	18.1100	18.2400	17.8000	17.8000	-2.466%	127	1,377	-24.045%
2025-12-30	18.1500	18.3400	18.1500	18.2500	+0.275%	62	1,377	-25.918%
2025-12-29	18.2000	18.2000	18.2000	18.2000	+1.055%	5	1,315	-25.714%
2025-12-26	18.5500	18.5500	18.0100	18.0100	-2.066%	26	1,310	-24.931%
2025-12-24	18.1500	18.4000	18.1300	18.3900	+2.167%	74	1,233	-26.482%
2025-12-23	18.0000	18.0000	18.0000	18.0000	+1.351%	201	1,233	-24.889%
2025-12-22	17.7600	17.7600	17.7600	17.7600	0.000%	1	1,031	-23.874%
2025-12-19	17.7600	17.7600	17.7600	17.7600	-3.215%	1	1,031	-23.874%
2025-12-18	18.2500	18.3600	18.2500	18.3500	+1.775%	21	1,030	-26.322%
2025-12-17	17.9000	18.0600	17.9000	18.0300	+0.895%	6	1,043	-25.014%
2025-12-16	17.8700	17.8700	17.8700	17.8700	+0.393%	1	1,038	-24.342%
2025-12-15	17.9600	17.9600	17.8000	17.8000	+0.964%	13	1,038	-24.045%
2025-12-12	17.7000	17.7000	17.5200	17.6300	-5.570%	133	1,025	-23.313%
2025-12-10	18.6700	18.6700	18.6700	18.6700	+3.722%	1	892	-27.584%
2025-12-08	18.5200	18.5200	17.8500	18.0000	-3.485%	8	891	-24.889%
2025-12-05	18.9100	18.9100	18.6100	18.6500	-1.894%	113	884	-27.507%
2025-12-04	19.2500	19.2500	19.0100	19.0100	-2.010%	73	787	-28.880%
2025-12-03	19.2500	19.4000	19.2500	19.4000	+0.779%	31	768	-30.309%
2025-12-02	19.0100	19.2500	19.0100	19.2500	-0.517%	191	742	-29.766%
2025-12-01	19.1800	19.4000	19.1800	19.3500	-4.397%	41	681	-30.129%
2025-11-28	20.5000	20.5000	20.0500	20.2400	-1.556%	10	652	-33.202%
2025-11-26	20.2800	20.5600	20.2800	20.5600	+1.281%	145	517	-34.241%
2025-11-25	20.3600	20.4300	20.3000	20.3000	+3.571%	50	517	-33.399%
2025-11-20	19.3800	19.6000	19.3000	19.6000	+1.765%	18	528	-31.020%
2025-11-19	19.2700	19.2700	19.2600	19.2600	-0.104%	3	513	-29.803%
2025-11-18	19.5800	19.7000	19.2300	19.2800	-1.128%	47	510	-29.876%
2025-11-17	19.2800	19.5000	19.2000	19.5000	+1.563%	56	491	-30.667%
2025-11-14	19.4500	19.4600	19.0500	19.2000	-2.785%	50	447	-29.583%
2025-11-13	20.1000	20.1000	19.7500	19.7500	-2.709%	156	423	-31.544%
2025-11-12	20.3500	20.4000	20.3000	20.3000	0.000%	26	377	-33.399%
2025-11-11	20.1000	20.3000	20.1000	20.3000	+2.525%	21	377	-33.399%
2025-11-10	19.7500	19.8000	19.7500	19.8000	-1.148%	6	380	-31.717%
2025-11-07	19.9000	20.0500	19.9000	20.0300	-0.100%	144	374	-32.501%
2025-11-06	19.9700	20.1500	19.9700	20.0500	+3.618%	34	372	-32.569%
2025-11-05	19.4900	19.4900	19.3000	19.3500	-5.147%	24	338	-30.129%
2025-11-04	20.4500	20.4500	20.3100	20.4000	+0.990%	30	315	-33.725%
2025-11-03	19.9900	20.2000	19.9600	20.2000	-2.368%	4	288	-33.069%
2025-10-31	20.6900	20.6900	20.6900	20.6900	-1.710%	4	288	-34.654%
2025-10-30	20.5200	21.1000	19.6000	21.0500	-4.100%	30	284	-35.772%
2025-10-28	21.9500	21.9500	21.9500	21.9500	+0.688%	15	254	-38.405%
2025-10-27	21.3500	21.8000	21.3500	21.8000	+1.160%	3	236	-37.982%
2025-10-24	21.5500	21.5500	21.5500	21.5500	-0.691%	5	236	-37.262%
2025-10-23	21.8000	21.8000	21.6600	21.7000	-2.252%	12	231	-37.696%
2025-10-22	22.5100	22.5100	22.0200	22.2000	+0.226%	9	219	-39.099%
2025-10-21	22.1900	22.1900	22.0800	22.1500	+2.215%	7	210	-38.962%
2025-10-20	21.5900	21.6700	21.5900	21.6700	+1.262%	4	204	-37.610%
2025-10-17	21.4000	21.6500	21.2000	21.4000	+2.885%	184	200	-36.822%
2025-10-16	20.7500	20.8000	20.7500	20.8000	-2.347%	2	45	-35.000%
2025-10-15	21.3000	21.3000	21.3000	21.3000	+2.158%	1	44	-36.526%
2025-10-14	20.8500	20.8500	20.8500	20.8500	+2.206%	11	43	-35.156%
2025-10-13	20.6000	20.6000	20.4000	20.4000	-0.488%	2	32	-33.725%
2025-10-10	20.5000	20.5000	20.5000	20.5000	+3.535%	4	32	-34.049%
2025-10-08	19.8000	19.8000	19.8000	19.8000	+3.125%	1	34	-31.717%
2025-10-06	19.2900	19.3500	19.2000	19.2000	-2.785%	4	34	-29.583%
2025-10-03	19.7500	19.7500	19.7200	19.7500	+1.282%	32	32	-31.544%
2025-10-01	19.5000	19.5000	19.5000	19.5000	+0.257%	3	4	-30.667%
2025-09-26	19.4500	19.4500	19.4500	19.4500	0.000%	1	1	-30.488%