Dark

TLT20280121C80
TLT Jan 21 2028 80.00 Call (TLT280121C00080000)
option OPRA

EOD

Aug 5, 2026

6.02+1.176%(+0.07)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.9000	6.0500	5.9000	6.0200	+1.176%	105	19,487	0.000%
2026-08-04	5.8000	5.9500	5.8000	5.9500	+4.386%	196	19,796	+1.176%
2026-08-03	5.5500	5.7000	5.5400	5.7000	+4.587%	69	19,719	+5.614%
2026-07-31	5.4200	5.5000	5.2000	5.4500	-5.217%	2,820	19,672	+10.459%
2026-07-30	5.6700	5.8000	5.5000	5.7500	+1.770%	370	19,542	+4.696%
2026-07-29	6.5200	6.5200	5.6200	5.6500	-14.394%	172	19,515	+6.549%
2026-07-28	6.3800	6.6600	6.3500	6.6000	+3.611%	474	19,386	-8.788%
2026-07-27	6.3000	6.3700	6.2000	6.3700	+1.757%	70	19,286	-5.495%
2026-07-24	6.2400	6.2600	6.2400	6.2600	+3.130%	200	19,240	-3.834%
2026-07-23	5.8500	6.1000	5.8100	6.0700	+0.331%	823	19,040	-0.824%
2026-07-22	6.1200	6.1400	6.0300	6.0500	-0.982%	267	18,816	-0.496%
2026-07-21	6.1000	6.1500	6.0000	6.1100	-2.240%	459	19,046	-1.473%
2026-07-20	6.4000	6.5000	6.2400	6.2500	-6.716%	94	18,953	-3.680%
2026-07-17	6.6500	6.7500	6.6500	6.7000	+5.512%	147	18,904	-10.149%
2026-07-16	6.3500	6.4000	6.2500	6.3500	-1.855%	67	18,966	-5.197%
2026-07-15	6.4200	6.5000	6.4200	6.4700	-0.462%	33	18,909	-6.955%
2026-07-14	6.5000	6.6500	6.4500	6.5000	0.000%	163	18,975	-7.385%
2026-07-13	6.6000	6.6500	6.4900	6.5000	-4.412%	155	18,995	-7.385%
2026-07-10	6.8500	6.8500	6.7000	6.8000	-1.449%	33	18,887	-11.471%
2026-07-09	6.7500	6.9000	6.7500	6.9000	+2.222%	43	18,884	-12.754%
2026-07-08	6.8000	6.9000	6.7000	6.7500	-2.174%	277	18,925	-10.815%
2026-07-07	7.1900	7.1900	6.9000	6.9000	-7.133%	5,379	19,171	-12.754%
2026-07-06	7.4300	7.4500	7.2500	7.4300	-0.134%	718	19,149	-18.977%
2026-07-02	7.5500	7.7000	7.2500	7.4400	-4.000%	2,075	19,902	-19.086%
2026-07-01	7.8500	8.0000	7.7000	7.7500	-6.627%	1,034	19,902	-22.323%
2026-06-30	8.8000	8.8000	8.3000	8.3000	-7.778%	371	19,707	-27.470%
2026-06-29	9.0000	9.1500	8.9500	9.0000	+0.559%	13	19,738	-33.111%
2026-06-26	8.6500	9.0400	8.6000	8.9500	-0.556%	339	19,729	-32.737%
2026-06-25	9.1000	9.3200	8.9900	9.0000	-0.662%	652	19,467	-33.111%
2026-06-24	8.8500	9.1000	8.8500	9.0600	+9.818%	215	19,112	-33.554%
2026-06-23	8.4000	8.4500	8.2000	8.2500	0.000%	1,043	19,159	-27.030%
2026-06-22	8.3900	8.4500	8.1700	8.2500	-4.624%	1,706	19,198	-27.030%
2026-06-18	9.0500	9.1700	8.5000	8.6500	+2.367%	415	19,290	-30.405%
2026-06-17	8.3500	8.5400	8.2500	8.4500	+2.424%	60	19,290	-28.757%
2026-06-16	8.2200	8.3700	8.1000	8.2500	+3.125%	482	19,290	-27.030%
2026-06-15	8.2300	8.2300	7.9500	8.0000	-1.235%	789	18,934	-24.750%
2026-06-12	8.0000	8.2000	7.8500	8.1000	-1.818%	931	18,934	-25.679%
2026-06-11	7.9000	8.3000	7.8000	8.2500	+6.314%	90	18,934	-27.030%
2026-06-10	7.8700	7.9000	7.7000	7.7600	-1.146%	32	18,953	-22.423%
2026-06-09	7.7000	7.8500	7.6000	7.8500	+3.974%	69	18,949	-23.312%
2026-06-08	7.8400	7.9000	7.5000	7.5500	-3.205%	93	18,972	-20.265%
2026-06-05	7.7000	7.9000	7.7000	7.8000	-2.743%	81	18,964	-22.821%
2026-06-04	8.0300	8.0500	7.9700	8.0200	-0.373%	8	18,973	-24.938%
2026-06-03	7.9500	8.0500	7.8500	8.0500	-1.829%	15	18,972	-25.217%
2026-06-02	8.3500	8.3500	8.1500	8.2000	+1.235%	35	18,971	-26.585%
2026-06-01	7.7500	8.1500	7.7300	8.1000	0.000%	29	18,971	-25.679%
2026-05-29	8.2000	8.2000	7.9800	8.1000	0.000%	1,446	18,980	-25.679%
2026-05-28	7.8500	8.1500	7.8500	8.1000	+2.532%	556	18,055	-25.679%
2026-05-27	7.9000	8.0000	7.8000	7.9000	+0.509%	59	18,532	-23.797%
2026-05-26	7.7500	7.9700	7.7500	7.8600	+4.106%	73	18,622	-23.410%
2026-05-22	7.4600	7.5900	7.3000	7.5500	+2.027%	324	18,635	-20.265%
2026-05-21	7.1200	7.4000	6.9200	7.4000	+1.370%	758	18,613	-18.649%
2026-05-20	6.7500	7.3200	6.6900	7.3000	+8.955%	112	18,613	-17.534%
2026-05-19	6.6400	6.8000	6.6000	6.7000	-3.597%	1,226	18,461	-10.149%
2026-05-18	6.9300	7.0300	6.8000	6.9500	-0.714%	963	18,461	-13.381%
2026-05-15	7.0100	7.0500	6.9000	7.0000	-7.895%	1,560	18,461	-14.000%
2026-05-14	7.8000	7.8000	7.6000	7.6000	+1.333%	317	16,970	-20.789%
2026-05-13	7.5500	7.5500	7.3600	7.5000	-1.316%	714	16,937	-19.733%
2026-05-12	7.7500	7.7500	7.5000	7.6000	-4.642%	391	16,937	-20.789%
2026-05-11	8.2000	8.2000	7.9000	7.9700	-4.551%	2,445	16,937	-24.467%
2026-05-08	8.5000	8.5000	8.3300	8.3500	+1.212%	822	18,279	-27.904%
2026-05-07	8.5300	8.5500	8.1000	8.2500	-2.941%	93	18,545	-27.030%
2026-05-06	8.4300	8.5000	8.4000	8.5000	+5.590%	1,262	18,465	-29.176%
2026-05-05	7.9000	8.0500	7.8500	8.0500	+2.941%	504	17,579	-25.217%
2026-05-04	8.0000	8.0000	7.6700	7.8200	-4.049%	686	17,705	-23.018%
2026-05-01	8.2500	8.3500	8.1500	8.1500	+1.368%	531	16,728	-26.135%
2026-04-30	8.0400	8.1000	8.0000	8.0400	+0.125%	16	16,728	-25.124%
2026-04-29	8.2000	8.2000	7.9500	8.0300	-4.291%	204	16,717	-25.031%
2026-04-28	8.3000	8.3900	8.2000	8.3900	+0.479%	211	16,660	-28.248%
2026-04-27	8.5000	8.5500	8.3500	8.3500	-4.023%	83	16,707	-27.904%
2026-04-24	8.5000	8.8000	8.5000	8.7000	-0.115%	291	16,661	-30.805%
2026-04-23	8.9000	8.9700	8.5000	8.7100	-1.023%	70	16,713	-30.884%
2026-04-22	9.1000	9.1000	8.8000	8.8000	+0.571%	170	16,643	-31.591%
2026-04-21	8.9700	8.9700	8.7400	8.7500	-2.778%	534	16,578	-31.200%
2026-04-20	9.0500	9.0500	8.8000	9.0000	-0.552%	58	16,578	-33.111%
2026-04-17	9.1000	9.1000	8.9500	9.0500	+5.233%	192	16,528	-33.481%
2026-04-16	8.9400	8.9400	8.4700	8.6000	-3.153%	714	16,385	-30.000%
2026-04-15	9.1500	9.1500	8.8800	8.8800	-4.000%	138	16,734	-32.207%
2026-04-14	8.9300	9.2500	8.9300	9.2500	+2.778%	1,337	16,605	-34.919%
2026-04-13	8.9000	9.0700	8.7500	9.0000	+1.124%	35	17,043	-33.111%
2026-04-10	8.9300	8.9500	8.8000	8.9000	-1.657%	105	17,025	-32.360%
2026-04-09	9.1800	9.3500	8.9500	9.0500	-2.162%	63	17,002	-33.481%
2026-04-08	9.5000	9.5000	9.2000	9.2500	+2.210%	922	17,028	-34.919%
2026-04-07	9.1000	9.1000	8.8900	9.0500	-3.209%	92	17,713	-33.481%
2026-04-06	9.2500	9.4000	9.2500	9.3500	-1.058%	11	17,660	-35.615%
2026-04-02	9.1500	9.5000	9.1500	9.4500	+3.279%	35	17,670	-36.296%
2026-04-01	9.2000	9.3600	9.1500	9.1500	-1.081%	15	17,670	-34.208%
2026-03-31	9.4000	9.6000	9.2500	9.2500	-1.596%	259	17,661	-34.919%
2026-03-30	9.5000	9.5500	9.3500	9.4000	+5.028%	130	17,563	-35.957%
2026-03-27	8.8000	9.1500	8.8000	8.9500	-3.243%	41	17,621	-32.737%
2026-03-26	9.4700	9.4700	9.1500	9.2500	-3.646%	42	17,582	-34.919%
2026-03-25	9.6000	9.6500	9.5500	9.6000	+4.918%	45	17,541	-37.292%
2026-03-24	8.9500	9.2500	8.9000	9.1500	-1.081%	283	17,570	-34.208%
2026-03-23	9.2000	9.4000	9.1000	9.2500	+1.648%	250	17,317	-34.919%
2026-03-20	9.5000	9.5000	9.0000	9.1000	-8.081%	1,249	17,127	-33.846%
2026-03-19	9.5500	9.9500	9.5500	9.9000	+4.211%	441	17,570	-39.192%
2026-03-18	9.7500	9.8500	9.5000	9.5000	-3.061%	130	17,760	-36.632%
2026-03-17	9.8500	9.9000	9.7600	9.8000	+1.554%	177	17,800	-38.571%
2026-03-16	9.6500	9.9100	9.6500	9.6500	+2.116%	669	17,715	-37.617%
2026-03-13	9.6000	9.7000	9.4000	9.4500	-2.577%	310	18,241	-36.296%
2026-03-12	9.5100	9.8500	9.5100	9.7000	+1.042%	150	18,063	-37.938%
2026-03-11	9.7500	9.7500	9.5500	9.6000	-6.341%	1,677	17,938	-37.292%
2026-03-10	10.4500	10.5500	10.1500	10.2500	-3.302%	266	16,375	-41.268%
2026-03-09	10.2000	11.1800	10.1000	10.6000	+3.314%	190	16,336	-43.208%
2026-03-06	10.2500	10.6300	10.0500	10.2600	-2.286%	1,453	16,327	-41.326%
2026-03-05	10.4000	10.6000	10.3500	10.5000	-2.326%	95	16,404	-42.667%
2026-03-04	11.0500	11.0500	10.7500	10.7500	-4.018%	72	16,427	-44.000%
2026-03-03	10.9000	11.2500	10.9000	11.2000	-0.444%	81	16,401	-46.250%
2026-03-02	11.7000	11.7000	11.0500	11.2500	-6.250%	31	16,384	-46.489%
2026-02-27	11.9000	12.0600	11.8000	12.0000	+3.717%	161	16,401	-49.833%
2026-02-26	11.3800	11.6100	11.3800	11.5700	+2.389%	39	16,474	-47.969%
2026-02-25	11.3000	11.4700	11.3000	11.3000	-0.877%	59	16,544	-46.726%
2026-02-24	11.5000	11.6300	11.4000	11.4000	-1.213%	120	16,544	-47.193%
2026-02-23	11.5000	11.6000	11.4800	11.5400	+3.128%	177	16,492	-47.834%
2026-02-20	11.3800	11.3800	10.8600	11.1900	-1.842%	336	16,366	-46.202%
2026-02-19	11.3000	11.4000	11.3000	11.4000	+0.885%	10	16,608	-47.193%
2026-02-18	11.4900	11.5500	11.3000	11.3000	-1.739%	26	16,602	-46.726%
2026-02-17	11.4500	11.6000	11.4500	11.5000	+1.770%	347	16,582	-47.652%
2026-02-13	11.3000	11.4400	11.1700	11.3000	+3.196%	656	15,986	-46.726%
2026-02-12	10.6700	11.0000	10.5700	10.9500	+8.739%	92	15,986	-45.023%
2026-02-11	10.1200	10.3800	10.0500	10.0700	-4.004%	470	15,914	-40.218%
2026-02-10	10.4000	10.4900	10.3500	10.4900	+7.369%	75	16,365	-42.612%
2026-02-09	9.4000	9.7700	9.3000	9.7700	+0.722%	127	16,306	-38.383%
2026-02-06	9.5400	9.7000	9.5000	9.7000	0.000%	503	16,416	-37.938%
2026-02-05	9.5900	9.9500	9.5100	9.7000	+6.593%	65	15,989	-37.938%
2026-02-04	9.0500	9.1000	9.0000	9.1000	0.000%	105	15,972	-33.846%
2026-02-03	9.1000	9.1000	9.0000	9.1000	-0.546%	256	15,871	-33.846%
2026-02-02	9.6900	9.6900	9.1500	9.1500	-3.684%	421	15,686	-34.208%
2026-01-30	9.6300	9.7700	9.5000	9.5000	-3.061%	412	15,268	-36.632%
2026-01-29	9.6300	9.9000	9.5500	9.8000	0.000%	24	15,662	-38.571%
2026-01-28	9.7000	9.8000	9.6000	9.8000	-1.508%	56	15,653	-38.571%
2026-01-27	10.2500	10.2500	9.9100	9.9500	-3.585%	25	15,639	-39.497%
2026-01-26	10.3700	10.3700	10.2500	10.3200	+2.994%	48	15,629	-41.667%
2026-01-23	9.8900	10.0200	9.7500	10.0200	+2.349%	27	15,606	-39.920%
2026-01-22	9.6100	9.8500	9.5000	9.7900	+1.451%	88	15,600	-38.509%
2026-01-21	9.3100	9.7000	9.2500	9.6500	+3.763%	24	15,637	-37.617%
2026-01-20	9.3000	9.5500	9.2500	9.3000	-7.000%	307	15,635	-35.269%
2026-01-16	10.2500	10.3500	9.9500	10.0000	-4.123%	23	15,673	-39.800%
2026-01-15	10.6500	10.6500	10.4300	10.4300	+0.288%	20	15,673	-42.282%
2026-01-14	10.3500	10.5000	10.3400	10.4000	+3.175%	16	15,655	-42.115%
2026-01-13	10.0500	10.1500	10.0000	10.0800	+0.499%	118	15,650	-40.278%
2026-01-12	9.9000	10.0300	9.9000	10.0300	-1.182%	5	15,585	-39.980%
2026-01-09	9.7000	10.2000	9.7000	10.1500	+3.571%	25	15,580	-40.690%
2026-01-08	9.7700	9.9500	9.7700	9.8000	-3.448%	40	15,568	-38.571%
2026-01-07	10.0500	10.3000	10.0500	10.1500	+3.571%	63	15,554	-40.690%
2026-01-06	9.7000	9.8000	9.5700	9.8000	0.000%	129	15,550	-38.571%
2026-01-05	9.8000	10.0100	9.8000	9.8000	0.000%	31	15,581	-38.571%
2026-01-02	9.8500	9.8800	9.7000	9.8000	-1.210%	759	15,581	-38.571%
2025-12-31	10.3000	10.8000	9.7500	9.9200	-5.344%	243	14,648	-39.315%
2025-12-30	10.3500	10.5800	10.3400	10.4800	-0.190%	64	14,648	-42.557%
2025-12-29	10.5000	10.7000	10.3500	10.5000	+2.439%	29	14,675	-42.667%
2025-12-26	10.6300	10.6300	10.2500	10.2500	-2.844%	231	14,663	-41.268%
2025-12-24	10.5500	10.6900	10.5000	10.5500	+1.932%	65	14,641	-42.938%
2025-12-23	10.0500	10.3500	10.0500	10.3500	+2.679%	40	14,641	-41.836%
2025-12-22	9.9000	10.1500	9.9000	10.0800	+0.099%	185	14,628	-40.278%
2025-12-19	10.1500	10.3700	10.0000	10.0700	-3.359%	377	14,562	-40.218%
2025-12-18	10.4000	10.5000	10.3000	10.4200	+3.168%	75	14,237	-42.226%
2025-12-17	10.1500	10.2400	10.1000	10.1000	-1.751%	150	14,215	-40.396%
2025-12-16	9.8100	10.3000	9.8100	10.2800	+2.800%	468	14,243	-41.440%
2025-12-15	10.2700	10.2700	10.0000	10.0000	0.000%	27	14,112	-39.800%
2025-12-12	10.2000	10.2000	9.9500	10.0000	-6.977%	345	14,131	-39.800%
2025-12-11	11.3200	11.3200	10.7500	10.7500	-0.463%	18	14,114	-44.000%
2025-12-10	11.0000	11.0500	10.7000	10.8000	-0.917%	119	14,108	-44.259%
2025-12-09	11.1000	11.1100	10.8000	10.9000	0.000%	54	14,197	-44.771%
2025-12-08	11.0000	11.0000	10.6500	10.9000	-2.242%	365	14,164	-44.771%
2025-12-05	11.3400	11.3400	11.0500	11.1500	-1.762%	279	13,933	-46.009%
2025-12-04	11.7000	11.7000	11.3000	11.3500	-3.568%	89	13,674	-46.960%
2025-12-03	11.8000	11.8000	11.5500	11.7700	+1.905%	82	13,739	-48.853%
2025-12-02	11.4500	11.7000	11.2500	11.5500	0.000%	3,230	13,662	-47.879%
2025-12-01	11.6000	11.7000	11.4900	11.5500	-5.714%	1,435	10,502	-47.879%
2025-11-28	12.4000	12.5000	12.2000	12.2500	-3.162%	8	9,082	-50.857%
2025-11-26	12.3000	12.6500	12.2000	12.6500	+2.429%	375	9,021	-52.411%
2025-11-25	12.6000	12.7000	12.3500	12.3500	+5.017%	49	9,021	-51.255%
2025-11-21	11.9500	12.1500	11.7500	11.7600	-0.339%	782	9,037	-48.810%
2025-11-20	11.7100	11.9500	11.7100	11.8000	+1.288%	665	9,701	-48.983%
2025-11-19	11.7500	12.1100	11.5900	11.6500	-0.427%	323	9,850	-48.326%
2025-11-18	12.0000	12.1000	11.6200	11.7000	-0.847%	2,476	9,529	-48.547%
2025-11-17	11.8000	12.0000	11.7800	11.8000	+2.520%	1,242	7,209	-48.983%
2025-11-14	12.1500	12.2000	11.5100	11.5100	-4.876%	2,999	5,978	-47.698%
2025-11-13	12.3900	12.3900	12.0800	12.1000	-2.024%	1,097	2,985	-50.248%
2025-11-12	12.4000	12.4500	12.3500	12.3500	-0.081%	11	1,889	-51.255%
2025-11-11	12.4000	12.4300	12.3500	12.3600	+3.000%	301	1,890	-51.294%
2025-11-10	12.1000	12.1000	11.9000	12.0000	-0.826%	182	1,589	-49.833%
2025-11-07	11.9500	12.3000	11.9500	12.1000	-1.224%	429	1,432	-50.248%
2025-11-06	12.0500	12.3000	12.0500	12.2500	+4.433%	45	1,003	-50.857%
2025-11-05	12.4700	12.4700	11.6000	11.7300	-5.783%	847	965	-48.679%
2025-11-03	12.2900	12.4500	12.2000	12.4500	-2.734%	9	390	-51.647%
2025-10-31	12.9000	12.9000	12.8000	12.8000	-1.158%	3	390	-52.969%
2025-10-30	12.6700	12.9500	11.8000	12.9500	-7.301%	3	389	-53.514%
2025-10-28	13.9700	13.9700	13.9700	13.9700	+1.305%	1	454	-56.908%
2025-10-27	13.2900	13.8000	13.2800	13.7900	-0.072%	414	530	-56.345%
2025-10-24	13.5000	13.8000	13.4600	13.8000	+0.583%	6	530	-56.377%
2025-10-23	13.8300	13.9000	13.6500	13.7200	-1.295%	18	524	-56.122%
2025-10-22	14.5600	14.5600	13.9000	13.9000	-1.418%	7	518	-56.691%
2025-10-21	14.0000	14.1500	13.9300	14.1000	+4.444%	20	517	-57.305%
2025-10-20	13.7500	13.7500	13.5000	13.5000	0.000%	11	513	-55.407%
2025-10-17	13.4000	13.6000	13.4000	13.5000	+1.504%	21	522	-55.407%
2025-10-16	12.9000	13.3000	12.9000	13.3000	+3.021%	3	501	-54.737%
2025-10-15	13.4500	13.4500	12.9100	12.9100	-2.197%	14	500	-53.369%
2025-10-14	13.0500	13.2000	13.0500	13.2000	+4.348%	2	492	-54.394%
2025-10-13	12.7000	12.7000	12.6500	12.6500	-3.802%	2	490	-52.411%
2025-10-10	12.6400	13.1500	12.6400	13.1500	+10.970%	6	488	-54.221%
2025-10-07	11.8500	11.8500	11.8500	11.8500	+0.509%	1	484	-49.198%
2025-10-06	12.0000	12.0000	11.7900	11.7900	-4.380%	285	483	-48.940%
2025-10-02	12.3300	12.3300	12.3300	12.3300	+1.066%	30	760	-51.176%
2025-10-01	12.2600	12.3100	12.2000	12.2000	-1.613%	60	790	-50.656%
2025-09-30	12.4700	12.4700	12.3000	12.4000	+0.486%	40	790	-51.452%
2025-09-29	12.4000	12.4000	12.3400	12.3400	+5.021%	10	810	-51.216%
2025-09-26	11.9000	11.9000	11.7500	11.7500	-2.893%	34	800	-48.766%
2025-09-25	11.7500	12.1000	11.6800	12.1000	+2.979%	158	775	-50.248%
2025-09-24	12.4000	12.4000	11.7500	11.7500	-4.316%	26	618	-48.766%
2025-09-23	12.2800	12.2800	12.2800	12.2800	+2.848%	1	602	-50.977%
2025-09-22	12.1900	12.1900	11.9400	11.9400	-0.913%	409	601	-49.581%
2025-09-19	12.0700	12.0700	12.0500	12.0500	+0.417%	22	201	-50.041%
2025-09-18	12.0500	12.0800	11.9900	12.0000	-9.228%	149	179	-49.833%
2025-09-17	13.2200	13.2200	13.2200	13.2200	+1.458%	1	49	-54.463%
2025-09-16	13.0000	13.0300	13.0000	13.0300	+1.797%	13	48	-53.799%
2025-09-15	12.8600	13.0000	12.7800	12.8000	0.000%	46	35	-52.969%