Dark

TLT20280121C82
TLT Jan 21 2028 82.00 Call (TLT280121C00082000)
option OPRA

EOD

Aug 5, 2026

4.97+3.542%(+0.17)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.8500	5.0500	4.8500	4.9700	+3.542%	65	4,792	0.000%
2026-08-04	4.7300	4.8000	4.7300	4.8000	+4.803%	33	4,795	+3.542%
2026-08-03	4.5000	4.6000	4.5000	4.5800	+5.774%	118	4,816	+8.515%
2026-07-31	4.5500	4.6000	4.2500	4.3300	-8.842%	317	4,905	+14.781%
2026-07-30	4.6000	4.7500	4.6000	4.7500	+2.151%	2	4,804	+4.632%
2026-07-29	5.2000	5.2000	4.6500	4.6500	-12.264%	5	4,802	+6.882%
2026-07-28	5.3000	5.3000	5.3000	5.3000	+7.071%	8	4,797	-6.226%
2026-07-24	4.9500	4.9500	4.9500	4.9500	+2.062%	3	4,805	+0.404%
2026-07-23	4.8600	4.8600	4.8500	4.8500	-3.960%	3,752	4,805	+2.474%
2026-07-22	4.9500	5.0500	4.9500	5.0500	+0.798%	3	1,054	-1.584%
2026-07-21	4.9500	5.0400	4.9500	5.0100	-9.730%	25	1,057	-0.798%
2026-07-17	5.5500	5.5500	5.5500	5.5500	+6.322%	10	1,054	-10.450%
2026-07-15	5.3900	5.3900	5.2200	5.2200	-4.220%	52	1,054	-4.789%
2026-07-14	5.4000	5.4500	5.4000	5.4500	-3.540%	45	1,025	-8.807%
2026-07-09	5.6500	5.6500	5.6500	5.6500	-11.719%	2	1,036	-12.035%
2026-07-02	6.4000	6.4000	6.4000	6.4000	-9.477%	1	1,033	-22.344%
2026-06-30	7.3100	7.3100	7.0700	7.0700	-8.182%	25	1,033	-29.703%
2026-06-29	7.7000	7.7000	7.7000	7.7000	+0.654%	5	1,013	-35.455%
2026-06-25	7.8900	7.8900	7.6500	7.6500	-1.544%	16	1,013	-35.033%
2026-06-24	7.6500	7.8200	7.6400	7.7700	+9.437%	79	1,009	-36.036%
2026-06-23	7.1000	7.1500	7.0300	7.1000	+0.709%	86	1,033	-30.000%
2026-06-22	7.0500	7.0500	7.0500	7.0500	-7.963%	25	988	-29.504%
2026-06-18	7.6500	7.6600	7.6500	7.6600	+4.932%	4	777	-35.117%
2026-06-17	7.2000	7.3500	7.1000	7.3000	+2.817%	228	777	-31.918%
2026-06-16	7.0500	7.1000	7.0500	7.1000	+5.185%	22	777	-30.000%
2026-06-12	6.7200	6.7500	6.7200	6.7500	-4.255%	7	768	-26.370%
2026-06-11	6.7500	7.0500	6.7500	7.0500	+5.224%	110	768	-29.504%
2026-06-10	6.6000	6.7000	6.6000	6.7000	+1.515%	310	838	-25.821%
2026-06-08	6.6500	6.6500	6.6000	6.6000	-1.493%	113	953	-24.697%
2026-06-05	6.7000	6.7000	6.6600	6.7000	-5.767%	110	857	-25.821%
2026-06-02	7.1100	7.1100	7.1100	7.1100	+5.961%	10	780	-30.098%
2026-06-01	6.6500	6.7100	6.6500	6.7100	-2.044%	301	786	-25.931%
2026-05-29	6.9000	6.9000	6.8400	6.8500	-0.725%	109	1,056	-27.445%
2026-05-28	6.8600	6.9000	6.8600	6.9000	+1.471%	310	960	-27.971%
2026-05-27	6.8000	6.8000	6.8000	6.8000	+0.592%	5	684	-26.912%
2026-05-26	6.7500	6.7600	6.7500	6.7600	+9.032%	50	717	-26.479%
2026-05-21	6.2000	6.2000	6.2000	6.2000	+7.826%	1	733	-19.839%
2026-05-19	5.6000	5.7500	5.6000	5.7500	-0.862%	17	733	-13.565%
2026-05-18	5.8000	5.8000	5.8000	5.8000	-0.685%	5	734	-14.310%
2026-05-15	5.9000	5.9000	5.8400	5.8400	-6.560%	9	734	-14.897%
2026-05-13	6.2500	6.2800	6.2500	6.2500	-2.344%	7	721	-20.480%
2026-05-12	6.4600	6.4600	6.4000	6.4000	-5.605%	356	721	-22.344%
2026-05-11	6.7800	6.7800	6.7800	6.7800	-5.833%	2	721	-26.696%
2026-05-06	7.2000	7.2000	7.2000	7.2000	+3.004%	1	448	-30.972%
2026-05-01	6.9900	6.9900	6.9900	6.9900	-7.905%	4	444	-28.898%
2026-04-21	7.6500	7.6500	7.5900	7.5900	-2.065%	2	443	-34.519%
2026-04-20	7.7500	7.7500	7.7500	7.7500	+4.871%	1	443	-35.871%
2026-04-16	7.3900	7.3900	7.3900	7.3900	-4.026%	2	442	-32.747%
2026-04-15	7.9000	7.9000	7.6500	7.7000	-3.509%	46	440	-35.455%
2026-04-14	7.9800	7.9800	7.9800	7.9800	+3.771%	1	440	-37.719%
2026-04-10	7.6900	7.6900	7.6900	7.6900	-2.038%	1	440	-35.371%
2026-04-09	7.8000	7.9900	7.8000	7.8500	-1.875%	103	440	-36.688%
2026-04-08	8.2500	8.2500	8.0000	8.0000	-0.621%	566	440	-37.875%
2026-04-01	8.0500	8.0500	8.0500	8.0500	-4.167%	3	1,006	-38.261%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+3.704%	165	1,009	-40.833%
2026-03-24	8.1000	8.1000	8.1000	8.1000	-0.735%	1	844	-38.642%
2026-03-23	7.9900	8.2300	7.9800	8.1600	+0.741%	74	843	-39.093%
2026-03-20	8.0900	8.1000	8.0900	8.1000	-7.216%	46	888	-38.642%
2026-03-19	8.7300	8.7300	8.7300	8.7300	+0.576%	17	849	-43.070%
2026-03-17	8.6800	8.6800	8.6800	8.6800	+3.828%	1	832	-42.742%
2026-03-11	8.3600	8.3600	8.3600	8.3600	-10.588%	3	831	-40.550%
2026-03-04	9.3500	9.3500	9.3500	9.3500	-10.355%	1	828	-46.845%
2026-02-27	10.4300	10.4300	10.4300	10.4300	+2.055%	250	828	-52.349%
2026-02-24	10.2200	10.2200	10.2200	10.2200	+4.286%	5	1,078	-51.370%
2026-02-20	9.8000	9.8000	9.8000	9.8000	-2.970%	300	1,073	-49.286%
2026-02-19	10.0500	10.1000	10.0500	10.1000	+1.508%	6	798	-50.792%
2026-02-18	9.9500	9.9500	9.9500	9.9500	-2.642%	5	802	-50.050%
2026-02-17	10.2200	10.2200	10.2200	10.2200	+2.200%	450	797	-51.370%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+27.389%	1	346	-50.300%
2026-02-03	7.8500	7.8500	7.8500	7.8500	-8.721%	8	346	-36.688%
2026-01-28	8.5100	8.6000	8.5100	8.6000	+1.775%	26	343	-42.209%
2026-01-21	8.1500	8.4500	8.1500	8.4500	-4.628%	132	343	-41.183%
2026-01-12	8.8000	8.8600	8.8000	8.8600	+1.257%	2	211	-43.905%
2026-01-08	8.7500	8.7500	8.7500	8.7500	-5.405%	25	209	-43.200%
2025-12-30	9.2500	9.2500	9.2500	9.2500	0.000%	1	184	-46.270%
2025-12-29	9.2500	9.2500	9.2500	9.2500	+3.933%	123	183	-46.270%
2025-12-19	8.9000	8.9000	8.9000	8.9000	+1.136%	3	60	-44.157%
2025-12-12	8.8500	8.8500	8.8000	8.8000	-21.847%	20	57	-43.523%
2025-11-11	11.2600	11.2600	11.2600	11.2600	+3.303%	2	49	-55.861%
2025-11-07	10.9000	10.9000	10.9000	10.9000	-1.802%	2	47	-54.404%
2025-11-06	11.1000	11.1000	11.1000	11.1000	+4.717%	1	47	-55.225%
2025-11-05	10.8000	10.8000	10.6000	10.6000	-6.195%	4	49	-53.113%
2025-11-04	11.3000	11.3000	11.3000	11.3000	+1.345%	1	49	-56.018%
2025-11-03	11.3000	11.3000	11.0800	11.1500	-4.701%	13	40	-55.426%
2025-10-30	11.6000	11.7000	11.6000	11.7000	-6.699%	7	40	-57.521%
2025-10-20	12.5400	12.5400	12.5400	12.5400	+3.210%	1	37	-60.367%
2025-10-17	12.1500	12.1500	12.1500	12.1500	-0.410%	1	36	-59.095%
2025-10-16	12.2000	12.2000	12.2000	12.2000	+0.826%	10	35	-59.262%
2025-10-15	12.1500	12.2500	12.1000	12.1000	+12.037%	20	35	-58.926%
2025-10-06	10.8000	10.8000	10.8000	10.8000	-4.000%	5	15	-53.981%
2025-10-02	11.2500	11.2500	11.2500	11.2500	+1.626%	1	10	-55.822%
2025-09-23	11.0700	11.0700	11.0700	11.0700	+1.653%	1	9	-55.104%
2025-09-19	10.8900	10.8900	10.8900	10.8900	-6.923%	2	8	-54.362%
2025-09-16	11.7000	11.7000	11.7000	11.7000	0.000%	6	6	-57.521%