Dark

TLT20280121C75
TLT Jan 21 2028 75.00 Call (TLT280121C00075000)
option OPRA

EOD

Aug 5, 2026

9.35+5.650%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.3500	9.3500	9.3500	9.3500	+5.650%	2	7,745	0.000%
2026-08-03	8.8000	8.8600	8.8000	8.8500	+5.357%	57	7,745	+5.650%
2026-07-31	8.7500	8.7500	8.4000	8.4000	-5.085%	36	7,745	+11.310%
2026-07-30	9.0100	9.0100	8.8000	8.8500	-1.117%	8	7,730	+5.650%
2026-07-29	9.9200	9.9500	8.9500	8.9500	-11.649%	23	7,727	+4.469%
2026-07-28	9.8500	10.2000	9.8500	10.1300	+2.843%	3,990	7,710	-7.700%
2026-07-27	9.7000	9.8500	9.7000	9.8500	+4.787%	16	6,111	-5.076%
2026-07-24	9.4000	9.4000	9.4000	9.4000	+0.750%	2	6,098	-0.532%
2026-07-23	9.1500	9.3300	9.1000	9.3300	-1.996%	48	6,096	+0.214%
2026-07-22	9.5200	9.5200	9.5200	9.5200	-0.626%	2	6,086	-1.786%
2026-07-21	9.5000	9.6000	9.4500	9.5800	-0.725%	156	6,086	-2.401%
2026-07-20	10.1000	10.1000	9.6500	9.6500	-8.095%	44	5,931	-3.109%
2026-07-17	10.4000	10.5000	10.4000	10.5000	+3.960%	4	5,926	-10.952%
2026-07-16	9.8000	10.1000	9.7500	10.1000	0.000%	183	5,922	-7.426%
2026-07-15	9.9500	10.1500	9.9500	10.1000	+1.508%	34	5,788	-7.426%
2026-07-14	10.2000	10.3500	9.9000	9.9500	-0.100%	25	5,764	-6.030%
2026-07-13	10.1500	10.1500	9.9000	9.9600	-3.675%	180	5,748	-6.124%
2026-07-10	10.3500	10.3800	10.2500	10.3400	-0.863%	5	5,718	-9.574%
2026-07-09	10.2500	10.5500	10.2500	10.4300	+0.968%	36	5,716	-10.355%
2026-07-08	10.3500	10.3500	10.1500	10.3300	-3.907%	25	5,700	-9.487%
2026-07-07	10.8500	10.8500	10.5000	10.7500	-4.018%	146	5,686	-13.023%
2026-07-06	11.1500	11.2000	10.9000	11.2000	+0.901%	54	5,572	-16.518%
2026-07-02	11.2500	11.4500	11.1000	11.1000	-3.478%	30	5,567	-15.766%
2026-07-01	11.4500	11.6000	11.4500	11.5000	-6.732%	22	5,567	-18.696%
2026-06-30	12.7500	12.7500	12.3300	12.3300	-4.344%	46	5,561	-24.169%
2026-06-29	12.8500	12.9500	12.8200	12.8900	+1.897%	65	5,545	-27.463%
2026-06-25	13.1000	13.1500	12.6500	12.6500	-1.556%	27	5,527	-26.087%
2026-06-24	12.7200	12.9000	12.7200	12.8500	+7.531%	155	5,518	-27.237%
2026-06-23	12.1500	12.1500	11.9500	11.9500	-0.417%	5	5,371	-21.757%
2026-06-22	12.0500	12.0500	12.0000	12.0000	-2.676%	54	5,370	-22.083%
2026-06-18	12.9600	12.9600	12.3300	12.3300	+1.066%	56	5,448	-24.169%
2026-06-17	12.0500	12.2000	12.0500	12.2000	+2.521%	6	5,448	-23.361%
2026-06-16	11.9000	11.9000	11.9000	11.9000	+2.763%	1	5,448	-21.429%
2026-06-12	11.5800	11.5800	11.5800	11.5800	-2.278%	8	5,447	-19.257%
2026-06-11	11.5000	11.8500	11.3000	11.8500	+5.804%	12	5,447	-21.097%
2026-06-10	11.3000	11.3000	11.1900	11.2000	-0.444%	3	5,441	-16.518%
2026-06-09	11.2500	11.2500	11.2500	11.2500	+2.273%	1	5,441	-16.889%
2026-06-08	11.1000	11.1000	11.0000	11.0000	-3.084%	7	5,441	-15.000%
2026-06-05	11.2000	11.3500	11.1500	11.3500	-1.561%	37	5,436	-17.621%
2026-06-04	11.6200	11.6200	11.5300	11.5300	+0.087%	40	5,435	-18.907%
2026-06-03	11.4000	11.5700	11.4000	11.5200	-1.790%	45	5,460	-18.837%
2026-06-02	11.8000	11.8000	11.7300	11.7300	-2.250%	16	5,473	-20.290%
2026-06-01	11.2000	12.0000	11.1500	12.0000	+2.564%	253	5,458	-22.083%
2026-05-29	11.5500	11.7000	11.4700	11.7000	+0.086%	26	5,532	-20.085%
2026-05-28	11.4000	11.6900	11.4000	11.6900	+2.544%	49	5,534	-20.017%
2026-05-27	11.4500	11.4500	11.3600	11.4000	+1.786%	55	5,549	-17.982%
2026-05-26	11.3200	11.3500	11.2000	11.2000	+2.283%	37	5,495	-16.518%
2026-05-22	10.9500	10.9500	10.6000	10.9500	+3.399%	116	5,512	-14.612%
2026-05-21	10.1500	10.5900	10.1500	10.5900	+0.284%	26	5,423	-11.709%
2026-05-20	10.1000	10.5700	10.1000	10.5600	+7.208%	23	5,423	-11.458%
2026-05-19	10.3500	10.3500	9.7000	9.8500	-1.500%	339	5,420	-5.076%
2026-05-18	10.0000	10.0000	10.0000	10.0000	-1.961%	25	5,420	-6.500%
2026-05-15	10.2400	10.2900	10.1000	10.2000	-7.609%	235	5,420	-8.333%
2026-05-14	11.2500	11.3000	11.0200	11.0400	+1.751%	28	5,023	-15.308%
2026-05-13	10.9500	10.9500	10.7900	10.8500	-2.691%	21	5,009	-13.825%
2026-05-12	11.2200	11.2200	11.0100	11.1500	-2.959%	114	5,009	-16.143%
2026-05-11	11.8000	11.8000	11.4500	11.4900	-5.276%	137	5,009	-18.625%
2026-05-08	12.1000	12.1500	12.0300	12.1300	+3.675%	82	4,891	-22.918%
2026-05-07	11.7000	11.7000	11.7000	11.7000	-3.704%	40	4,850	-20.085%
2026-05-06	12.0500	12.1500	11.9800	12.1500	+5.929%	117	4,810	-23.045%
2026-05-05	11.4700	11.4700	11.4700	11.4700	+2.502%	10	4,755	-18.483%
2026-05-04	11.3300	11.3300	11.1200	11.1900	-4.766%	107	4,749	-16.443%
2026-05-01	11.5000	11.7500	11.4400	11.7500	+1.732%	21	4,690	-20.426%
2026-04-30	11.5500	11.5500	11.5400	11.5500	+0.435%	21	4,690	-19.048%
2026-04-29	11.7300	11.7300	11.4200	11.5000	-4.167%	39	4,689	-18.696%
2026-04-28	11.8000	12.0000	11.6800	12.0000	0.000%	13	4,655	-22.083%
2026-04-27	12.1400	12.1500	11.9700	12.0000	-2.200%	81	4,647	-22.083%
2026-04-24	12.4500	12.4500	12.2700	12.2700	-0.728%	44	4,606	-23.798%
2026-04-23	12.6000	12.6000	12.1500	12.3600	-1.435%	103	4,566	-24.353%
2026-04-22	12.7400	12.7400	12.5400	12.5400	+0.320%	30	4,467	-25.439%
2026-04-21	12.4400	12.5000	12.3600	12.5000	-0.794%	23	4,425	-25.200%
2026-04-20	12.4000	12.6000	12.4000	12.6000	-0.787%	61	4,425	-25.794%
2026-04-17	12.7000	12.8000	12.5000	12.7000	+4.269%	194	4,396	-26.378%
2026-04-16	12.5600	12.5600	12.0900	12.1800	-4.769%	47	4,380	-23.235%
2026-04-15	12.6800	12.7900	12.6800	12.7900	-0.699%	40	4,360	-26.896%
2026-04-14	12.5000	12.8800	12.5000	12.8800	+4.461%	30	4,321	-27.407%
2026-04-10	12.5000	12.5000	12.3200	12.3300	-4.567%	13	4,292	-24.169%
2026-04-09	12.6500	12.9500	12.5200	12.9200	+0.155%	21	4,287	-27.632%
2026-04-08	13.1000	13.1300	12.9000	12.9000	+3.200%	177	4,266	-27.519%
2026-04-07	12.3500	12.5000	12.3500	12.5000	-2.572%	205	4,090	-25.200%
2026-04-06	12.8300	12.8300	12.8300	12.8300	-0.697%	2	4,090	-27.124%
2026-04-02	12.9300	12.9500	12.8800	12.9200	+1.333%	7	4,087	-27.632%
2026-04-01	12.7200	12.7500	12.7200	12.7500	-1.923%	200	4,087	-26.667%
2026-03-31	13.0000	13.0000	13.0000	13.0000	+1.562%	5	4,087	-28.077%
2026-03-30	12.9500	13.0000	12.8000	12.8000	+5.698%	103	4,087	-26.953%
2026-03-27	12.0000	12.3500	12.0000	12.1100	-2.731%	111	3,986	-22.791%
2026-03-26	12.7000	12.7000	12.4300	12.4500	+0.080%	213	3,880	-24.900%
2026-03-24	12.1000	13.1100	12.1000	12.4400	-3.191%	29	3,668	-24.839%
2026-03-23	12.7000	12.8500	12.4500	12.8500	+4.472%	8	3,645	-27.237%
2026-03-20	12.9200	12.9200	12.2500	12.3000	-7.170%	65	3,644	-23.984%
2026-03-18	13.1500	13.2800	13.1500	13.2500	-1.487%	24	3,605	-29.434%
2026-03-17	13.4000	13.4500	13.3500	13.4500	+2.281%	52	3,599	-30.483%
2026-03-16	13.3000	13.3000	13.1500	13.1500	+2.574%	15	3,551	-28.897%
2026-03-13	13.1500	13.1600	12.8000	12.8200	-3.609%	69	3,546	-27.067%
2026-03-12	13.0000	13.3000	13.0000	13.3000	+1.527%	12	3,500	-29.699%
2026-03-11	13.7000	13.7000	13.1000	13.1000	-6.093%	41	3,495	-28.626%
2026-03-10	14.2500	14.2500	13.9500	13.9500	-5.870%	9	3,464	-32.975%
2026-03-09	14.1400	14.8200	14.1400	14.8200	+4.735%	13	3,460	-36.910%
2026-03-06	14.3500	14.3500	14.1500	14.1500	-2.414%	15	3,660	-33.922%
2026-03-05	14.2000	14.5100	14.2000	14.5000	-2.815%	520	3,649	-35.517%
2026-03-04	14.8000	14.9500	14.8000	14.9200	-0.732%	34	3,217	-37.332%
2026-03-03	14.4500	15.1500	14.4500	15.0300	-0.792%	67	3,222	-37.791%
2026-03-02	15.2000	15.3500	15.0500	15.1500	-4.717%	177	3,201	-38.284%
2026-02-27	15.7500	15.9800	15.7000	15.9000	+2.251%	128	3,122	-41.195%
2026-02-26	15.4200	15.5800	15.4200	15.5500	+0.647%	78	3,159	-39.871%
2026-02-25	15.1700	15.4500	15.1700	15.4500	+0.651%	17	3,232	-39.482%
2026-02-24	15.3200	15.4400	15.3200	15.3500	-0.195%	19	3,232	-39.088%
2026-02-23	15.1000	15.4000	15.0200	15.3800	+4.130%	22	3,224	-39.207%
2026-02-20	14.5000	14.9500	14.5000	14.7700	-3.020%	38	3,207	-36.696%
2026-02-19	15.2300	15.2300	15.2300	15.2300	+0.197%	3	3,191	-38.608%
2026-02-18	15.2000	15.2000	15.2000	15.2000	-0.524%	1	3,188	-38.487%
2026-02-17	15.4300	15.4600	15.2800	15.2800	+0.526%	107	3,187	-38.809%
2026-02-13	15.3500	15.3500	15.0900	15.2000	+2.703%	93	3,037	-38.487%
2026-02-12	14.2000	14.9000	14.1900	14.8000	+8.346%	27	3,037	-36.824%
2026-02-11	14.1700	14.1700	13.6500	13.6600	-3.463%	238	3,033	-31.552%
2026-02-10	14.0500	14.2200	14.0500	14.1500	+6.873%	150	3,132	-33.922%
2026-02-09	13.1300	13.2400	13.1300	13.2400	-0.075%	5	3,060	-29.381%
2026-02-05	13.2500	13.2500	13.2500	13.2500	+5.075%	8	3,060	-29.434%
2026-02-04	12.5700	12.6100	12.4900	12.6100	+1.204%	27	3,052	-25.852%
2026-02-03	12.5400	12.5400	12.4600	12.4600	-2.275%	40	3,063	-24.960%
2026-02-02	12.7900	12.9800	12.7100	12.7500	-2.820%	113	3,029	-26.667%
2026-01-30	13.0600	13.1200	13.0200	13.1200	-1.870%	5	3,016	-28.735%
2026-01-29	12.9900	13.4500	12.9900	13.3700	-0.224%	13	3,012	-30.067%
2026-01-28	13.7900	13.7900	13.1800	13.4000	+0.752%	54	3,001	-30.224%
2026-01-27	13.6000	13.6000	13.3000	13.3000	-3.971%	5	2,954	-29.699%
2026-01-26	13.8500	13.8500	13.8500	13.8500	+3.358%	10	2,949	-32.491%
2026-01-23	13.4500	13.5000	13.3000	13.4000	+0.075%	38	2,939	-30.224%
2026-01-22	13.1000	13.5500	13.1000	13.3900	+1.439%	21	2,906	-30.172%
2026-01-21	12.7500	13.2400	12.7000	13.2000	+3.855%	170	2,887	-29.167%
2026-01-20	12.6800	12.8400	12.6000	12.7100	-5.642%	162	2,725	-26.436%
2026-01-16	13.6000	13.6000	13.4700	13.4700	-4.128%	2	2,579	-30.586%
2026-01-15	14.2000	14.2000	14.0500	14.0500	+0.501%	6	2,579	-33.452%
2026-01-14	13.8400	14.0000	13.8400	13.9800	+3.173%	422	2,574	-33.119%
2026-01-13	13.6800	13.6800	13.5000	13.5500	-0.368%	42	2,866	-30.996%
2026-01-12	13.3500	13.6000	13.3500	13.6000	-1.091%	136	2,825	-31.250%
2026-01-09	13.2000	13.8500	13.2000	13.7500	+3.383%	87	2,690	-32.000%
2026-01-08	13.3000	13.3000	13.3000	13.3000	-3.623%	1	2,632	-29.699%
2026-01-07	13.7500	13.8300	13.4600	13.8000	+5.747%	343	2,631	-32.246%
2026-01-06	13.1900	13.3000	13.0500	13.0500	-2.247%	39	2,359	-28.352%
2026-01-05	13.3000	13.4000	13.3000	13.3500	+1.521%	41	2,368	-29.963%
2026-01-02	13.6500	13.6500	13.1500	13.1500	-2.593%	99	2,368	-28.897%
2025-12-31	13.8000	13.9000	13.5000	13.5000	-2.174%	82	2,196	-30.741%
2025-12-30	13.8000	13.8000	13.8000	13.8000	-1.075%	1	2,196	-32.246%
2025-12-29	13.9900	14.0000	13.8500	13.9500	+1.455%	55	2,196	-32.975%
2025-12-26	14.2500	14.2500	13.7500	13.7500	-2.135%	26	2,147	-32.000%
2025-12-24	13.8000	14.0500	13.8000	14.0500	+4.074%	12	2,144	-33.452%
2025-12-23	13.5500	13.5500	13.5000	13.5000	-0.369%	14	2,144	-30.741%
2025-12-22	13.4000	13.5500	13.4000	13.5500	-0.368%	395	2,131	-30.996%
2025-12-19	13.6600	13.7500	13.6000	13.6000	-6.207%	197	1,890	-31.250%
2025-12-18	13.9000	14.5000	13.9000	14.5000	+5.839%	29	1,950	-35.517%
2025-12-17	13.7500	13.9000	13.6000	13.7000	+0.219%	175	1,939	-31.752%
2025-12-16	13.5500	13.6700	13.5500	13.6700	+1.259%	302	1,841	-31.602%
2025-12-15	13.8500	13.8500	13.4500	13.5000	0.000%	233	1,741	-30.741%
2025-12-12	13.6000	14.0900	13.3200	13.5000	-5.263%	110	1,663	-30.741%
2025-12-11	14.9000	14.9000	14.2500	14.2500	-0.697%	605	1,588	-34.386%
2025-12-10	14.2500	14.5000	14.2500	14.3500	+0.631%	232	1,184	-34.843%
2025-12-09	14.2300	14.3900	14.2300	14.2600	-0.280%	22	1,036	-34.432%
2025-12-08	14.2000	14.3000	14.1500	14.3000	-1.038%	21	1,020	-34.615%
2025-12-05	14.7500	14.7500	14.4500	14.4500	-3.020%	199	1,009	-35.294%
2025-12-04	14.8500	14.9000	14.8500	14.9000	-2.932%	5	987	-37.248%
2025-12-03	15.0500	15.3500	15.0500	15.3500	+1.320%	203	986	-39.088%
2025-12-02	14.9500	15.1500	14.9500	15.1500	+0.066%	41	806	-38.284%
2025-12-01	15.1000	15.2500	15.0900	15.1400	-7.401%	175	765	-38.243%
2025-11-25	16.3500	16.3500	16.3500	16.3500	+3.481%	30	590	-42.813%
2025-11-24	15.8000	15.8000	15.8000	15.8000	+3.268%	3	560	-40.823%
2025-11-21	15.3000	15.3000	15.3000	15.3000	-1.099%	169	557	-38.889%
2025-11-20	15.1000	15.4700	15.1000	15.4700	+2.791%	7	568	-39.560%
2025-11-19	15.0500	15.0500	15.0500	15.0500	-0.660%	164	566	-37.874%
2025-11-14	15.3700	15.3700	15.0800	15.1500	-4.296%	22	402	-38.284%
2025-11-13	15.6800	15.8300	15.6800	15.8300	+0.190%	3	384	-40.935%
2025-11-12	16.1100	16.1100	15.8000	15.8000	+0.637%	3	382	-40.823%
2025-11-07	15.8600	16.0000	15.7000	15.7000	-0.633%	62	383	-40.446%
2025-11-06	15.5000	15.8200	15.5000	15.8000	+2.932%	24	321	-40.823%
2025-11-05	15.3500	15.3500	15.3500	15.3500	-5.247%	1	317	-39.088%
2025-10-31	16.2200	16.2200	16.1500	16.2000	-0.917%	55	316	-42.284%
2025-10-30	16.7100	16.7100	16.3500	16.3500	-3.540%	5	282	-42.813%
2025-10-29	17.5300	17.5300	16.9500	16.9500	-3.474%	4	281	-44.838%
2025-10-28	17.5600	17.5600	17.5600	17.5600	+2.690%	1	279	-46.754%
2025-10-23	17.7000	17.7000	17.1000	17.1000	-4.469%	7	279	-45.322%
2025-10-21	17.8500	17.9000	17.8500	17.9000	+5.294%	2	280	-47.765%
2025-10-17	17.0000	17.0000	17.0000	17.0000	+2.410%	5	278	-45.000%
2025-10-16	16.4800	16.6000	16.4800	16.6000	+1.840%	2	273	-43.675%
2025-10-10	16.3000	16.3000	16.3000	16.3000	+5.229%	6	276	-42.638%
2025-10-09	15.5300	15.5500	15.4400	15.4900	-4.677%	253	278	-39.638%
2025-10-08	16.2500	16.2500	16.2500	16.2500	+5.314%	1	26	-42.462%
2025-10-07	15.4300	15.4300	15.4300	15.4300	+2.730%	1	25	-39.404%
2025-10-06	15.3000	15.3000	15.0200	15.0200	-2.909%	7	25	-37.750%
2025-10-01	15.4700	15.4700	15.4700	15.4700	-1.902%	1	19	-39.560%
2025-09-29	15.5000	15.7700	15.0800	15.7700	+3.750%	6	19	-40.710%
2025-09-26	15.1500	15.2000	15.1500	15.2000	-0.848%	2	18	-38.487%
2025-09-24	15.5000	15.5000	15.3300	15.3300	-0.712%	15	16	-39.008%
2025-09-23	15.4400	15.4400	15.4400	15.4400	0.000%	1	0	-39.443%