Dark

TLT20280121C83
TLT Jan 21 2028 83.00 Call (TLT280121C00083000)
option OPRA

EOD

Aug 5, 2026

4.50+3.926%(+0.17)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3500	4.5000	4.3500	4.5000	+3.926%	53	8,033	0.000%
2026-08-04	4.2500	4.3300	4.2200	4.3300	+4.843%	211	7,998	+3.926%
2026-08-03	4.0800	4.1300	4.0800	4.1300	+5.897%	18	7,858	+8.959%
2026-07-31	3.9500	3.9500	3.8000	3.9000	-6.921%	2,621	7,876	+15.385%
2026-07-30	4.1200	4.1900	4.0500	4.1900	+2.195%	18	5,281	+7.399%
2026-07-29	4.6500	4.7400	4.0900	4.1000	-15.464%	231	5,279	+9.756%
2026-07-28	4.7500	4.8500	4.7500	4.8500	+3.191%	2	5,152	-7.216%
2026-07-27	4.7000	4.7200	4.7000	4.7000	+3.524%	7	5,154	-4.255%
2026-07-24	4.5000	4.6000	4.5000	4.5400	+1.566%	276	5,156	-0.881%
2026-07-23	4.1800	4.5000	4.1800	4.4700	0.000%	4,094	5,097	+0.671%
2026-07-22	4.5000	4.5000	4.4700	4.4700	-0.667%	2	1,282	+0.671%
2026-07-21	4.5000	4.5000	4.4800	4.5000	-4.255%	7	1,281	0.000%
2026-07-20	4.7000	4.7000	4.7000	4.7000	+1.512%	9	1,284	-4.255%
2026-07-16	4.6300	4.6700	4.6300	4.6300	-6.465%	8	1,284	-2.808%
2026-07-13	4.9500	4.9500	4.9500	4.9500	-3.883%	11	1,281	-9.091%
2026-07-09	5.1500	5.1500	5.1500	5.1500	-4.630%	18	1,292	-12.621%
2026-07-07	5.4000	5.4000	5.4000	5.4000	-11.475%	3	1,295	-16.667%
2026-07-01	6.1000	6.1000	6.1000	6.1000	-9.630%	1	1,293	-26.230%
2026-06-30	6.7500	6.7500	6.7500	6.7500	-4.255%	1	1,292	-33.333%
2026-06-29	7.0500	7.0500	7.0500	7.0500	+1.439%	4	1,292	-36.170%
2026-06-26	6.9500	6.9500	6.9500	6.9500	-1.975%	4	1,292	-35.252%
2026-06-24	7.0200	7.1400	7.0100	7.0900	+8.244%	275	1,292	-36.530%
2026-06-23	6.5000	6.5500	6.5000	6.5500	+1.080%	19	1,363	-31.298%
2026-06-22	6.6000	6.6100	6.4000	6.4800	-6.087%	315	1,352	-30.556%
2026-06-18	7.2400	7.2400	6.9000	6.9000	+2.985%	14	1,640	-34.783%
2026-06-17	6.6400	6.7000	6.6000	6.7000	+2.446%	8	1,640	-32.836%
2026-06-16	6.5900	6.5900	6.5400	6.5400	+0.926%	23	1,640	-31.193%
2026-06-15	6.4800	6.4800	6.4800	6.4800	+1.887%	1	1,664	-30.556%
2026-06-12	6.3000	6.3600	6.3000	6.3600	+1.760%	167	1,664	-29.245%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+3.306%	8	1,664	-28.000%
2026-06-10	6.0500	6.0500	6.0500	6.0500	-0.820%	4	1,656	-25.620%
2026-06-09	6.1300	6.1400	6.1000	6.1000	+0.494%	8	1,652	-26.230%
2026-06-08	6.0700	6.0700	6.0700	6.0700	-1.301%	1	1,644	-25.865%
2026-06-05	6.0000	6.1500	6.0000	6.1500	-2.381%	6	1,644	-26.829%
2026-06-04	6.3000	6.3000	6.3000	6.3000	+0.639%	4	1,648	-28.571%
2026-06-03	6.2600	6.2600	6.2600	6.2600	-2.644%	3	1,644	-28.115%
2026-06-02	6.4600	6.4800	6.4300	6.4300	+2.063%	126	1,742	-30.016%
2026-06-01	6.1000	6.3000	6.0500	6.3000	-0.474%	12	1,750	-28.571%
2026-05-29	6.3500	6.3500	6.3200	6.3300	+1.768%	492	1,761	-28.910%
2026-05-28	6.1500	6.4400	6.1500	6.2200	+1.303%	12	1,271	-27.653%
2026-05-27	6.1400	6.1400	6.1400	6.1400	+0.656%	1	1,281	-26.710%
2026-05-26	6.2000	6.2000	6.1000	6.1000	+4.991%	4	1,282	-26.230%
2026-05-22	5.7900	5.8100	5.6000	5.8100	+2.650%	36	1,282	-22.547%
2026-05-21	5.4000	5.6600	5.4000	5.6600	+0.177%	161	1,294	-20.495%
2026-05-20	5.2000	5.6500	5.2000	5.6500	+9.496%	805	1,294	-20.354%
2026-05-19	5.1500	5.2300	5.0800	5.1600	-2.642%	225	1,945	-12.791%
2026-05-18	5.3000	5.4500	5.3000	5.3000	-0.935%	18	1,945	-15.094%
2026-05-15	5.4000	5.4500	5.3000	5.3500	-9.628%	761	1,945	-15.888%
2026-05-14	6.0100	6.0100	5.9100	5.9200	+1.718%	8	1,147	-23.986%
2026-05-13	5.8000	5.8200	5.7500	5.8200	-2.185%	4	1,148	-22.680%
2026-05-12	5.9500	5.9500	5.9500	5.9500	-4.341%	1	1,148	-24.370%
2026-05-11	6.2000	6.2200	6.2000	6.2200	-6.886%	3	1,148	-27.653%
2026-05-06	6.6200	6.6800	6.6200	6.6800	+5.864%	47	1,145	-32.635%
2026-05-05	6.3100	6.3100	6.3100	6.3100	+1.774%	20	1,146	-28.685%
2026-05-04	6.2500	6.2500	6.2000	6.2000	-3.876%	10	1,126	-27.419%
2026-05-01	6.4500	6.4500	6.4500	6.4500	-3.731%	1	1,127	-30.233%
2026-04-28	6.6500	6.7000	6.6500	6.7000	+0.752%	23	1,127	-32.836%
2026-04-27	6.7900	6.8000	6.6500	6.6500	-4.317%	18	1,118	-32.331%
2026-04-24	6.9500	6.9500	6.9500	6.9500	-1.138%	3	1,102	-35.252%
2026-04-21	7.0500	7.0500	7.0300	7.0300	-2.632%	58	1,144	-35.989%
2026-04-20	7.2200	7.2200	7.2200	7.2200	-0.824%	15	1,144	-37.673%
2026-04-17	7.2500	7.2800	7.2500	7.2800	-0.274%	4	1,137	-38.187%
2026-04-14	7.3000	7.3000	7.3000	7.3000	-2.013%	3	1,134	-38.356%
2026-03-27	7.4500	7.4500	7.4500	7.4500	-1.325%	50	1,134	-39.597%
2026-03-26	7.7000	7.7000	7.5500	7.5500	+1.478%	900	1,103	-40.397%
2026-03-20	7.4000	7.4400	7.4000	7.4400	-8.712%	34	1,577	-39.516%
2026-03-19	7.7500	8.1500	7.7500	8.1500	+4.487%	624	1,578	-44.785%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-3.465%	11	2,051	-42.308%
2026-03-17	8.0800	8.0800	8.0800	8.0800	+1.000%	10	2,042	-44.307%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+1.266%	4	2,032	-43.750%
2026-03-13	8.0000	8.0000	7.9000	7.9000	-1.863%	10	2,036	-43.038%
2026-03-12	8.0000	8.0500	8.0000	8.0500	+1.258%	5	2,026	-44.099%
2026-03-11	7.9800	7.9800	7.9500	7.9500	-6.471%	50	2,023	-43.396%
2026-03-06	8.2000	8.5000	8.2000	8.5000	-1.734%	13	1,994	-47.059%
2026-03-05	8.6400	8.6500	8.6400	8.6500	-4.420%	64	1,984	-47.977%
2026-03-04	9.1100	9.1100	9.0500	9.0500	+0.892%	4	1,964	-50.276%
2026-03-03	8.9700	8.9700	8.9700	8.9700	-3.548%	3	1,962	-49.833%
2026-03-02	9.6700	9.6700	9.3000	9.3000	-2.208%	112	1,959	-51.613%
2026-02-25	9.5100	9.5100	9.5100	9.5100	+3.934%	2	1,945	-52.681%
2026-02-20	9.1400	9.1500	9.1400	9.1500	-1.613%	2	1,945	-50.820%
2026-02-13	9.3000	9.3000	9.3000	9.3000	+8.140%	9	1,935	-51.613%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+9.554%	9	1,935	-47.674%
2026-02-09	7.8500	7.8500	7.8500	7.8500	+0.641%	4	1,935	-42.675%
2026-02-06	7.8200	7.8200	7.8000	7.8000	-0.256%	18	1,931	-42.308%
2026-02-05	7.8200	7.8200	7.8200	7.8200	+6.395%	10	1,920	-42.455%
2026-02-04	7.4000	7.4000	7.3500	7.3500	+0.685%	4	1,930	-38.776%
2026-02-03	7.3700	7.4000	7.3000	7.3000	-2.013%	22	1,926	-38.356%
2026-02-02	7.8500	7.8500	7.4500	7.4500	-5.934%	23	1,907	-39.597%
2026-01-30	7.9200	7.9200	7.9200	7.9200	0.000%	1	1,884	-43.182%
2026-01-29	7.9200	7.9200	7.9200	7.9200	-1.000%	1	1,884	-43.182%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-2.676%	5	1,883	-43.750%
2026-01-27	8.2200	8.2200	8.2200	8.2200	-3.521%	1	1,878	-45.255%
2026-01-26	8.5200	8.5200	8.5200	8.5200	+4.668%	27	1,877	-47.183%
2026-01-23	8.1000	8.1400	8.1000	8.1400	+5.714%	11	1,864	-44.717%
2026-01-21	7.6200	7.7000	7.6000	7.7000	+0.654%	86	1,860	-41.558%
2026-01-20	7.6500	7.6500	7.6500	7.6500	-8.053%	2	1,932	-41.176%
2026-01-16	8.3200	8.3200	8.3200	8.3200	-4.914%	3	1,930	-45.913%
2026-01-15	8.7000	8.7500	8.7000	8.7500	+0.923%	14	1,930	-48.571%
2026-01-14	8.6600	8.7500	8.6500	8.6700	+3.832%	42	1,944	-48.097%
2026-01-13	8.3500	8.3500	8.3500	8.3500	-0.239%	40	1,964	-46.108%
2026-01-12	8.4500	8.4500	8.3700	8.3700	+0.240%	36	1,924	-46.237%
2026-01-09	8.3500	8.3500	8.3500	8.3500	+3.727%	4	1,888	-46.108%
2026-01-08	8.1500	8.2500	8.0500	8.0500	-5.294%	19	1,888	-44.099%
2026-01-07	8.4000	8.5000	8.4000	8.5000	+6.250%	8	1,870	-47.059%
2026-01-06	7.9900	8.0000	7.8300	8.0000	-2.439%	25	1,862	-43.750%
2026-01-05	8.2000	8.2500	8.2000	8.2000	+0.613%	7	1,834	-45.122%
2026-01-02	8.1500	8.1500	8.1500	8.1500	-1.332%	3	1,834	-44.785%
2025-12-31	8.5000	8.5500	8.2400	8.2600	-2.594%	8	1,826	-45.521%
2025-12-30	8.4600	8.5000	8.4500	8.4800	-0.819%	6	1,826	-46.934%
2025-12-29	8.6500	8.6500	8.5500	8.5500	-2.841%	7	1,820	-47.368%
2025-12-26	8.8000	8.8000	8.8000	8.8000	-0.565%	3	1,813	-48.864%
2025-12-24	8.7000	8.8500	8.5800	8.8500	+6.627%	41	1,797	-49.153%
2025-12-22	8.2500	8.3000	8.2500	8.3000	-0.599%	7	1,797	-45.783%
2025-12-19	8.4500	8.5000	8.3500	8.3500	-4.023%	33	1,801	-46.108%
2025-12-18	8.7000	8.7000	8.7000	8.7000	+2.959%	3	1,776	-48.276%
2025-12-17	8.4500	8.4500	8.4000	8.4500	+1.198%	8	1,775	-46.746%
2025-12-15	8.5600	8.5600	8.3500	8.3500	-1.765%	7	1,767	-46.108%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-8.108%	12	1,760	-47.059%
2025-12-11	9.5000	9.5000	9.2000	9.2500	0.000%	407	1,748	-51.351%
2025-12-10	9.2500	9.3000	9.2500	9.2500	0.000%	12	1,347	-51.351%
2025-12-09	9.2500	9.2500	9.2500	9.2500	-0.857%	1,000	1,345	-51.351%
2025-12-05	9.3700	9.3700	9.3100	9.3300	-8.887%	59	364	-51.768%
2025-11-18	10.2300	10.2400	10.2300	10.2400	-3.669%	2	314	-56.055%
2025-11-11	10.6300	10.6300	10.6300	10.6300	+1.722%	2	313	-57.667%
2025-11-06	10.4000	10.4500	10.4000	10.4500	-4.566%	62	313	-56.938%
2025-10-30	10.9500	10.9500	10.9500	10.9500	-5.847%	10	313	-58.904%
2025-10-29	11.7700	11.7700	11.6000	11.6300	-2.515%	450	303	-61.307%
2025-10-28	11.9300	11.9300	11.9300	11.9300	0.000%	2	453	-62.280%
2025-10-27	11.6400	11.9300	11.6400	11.9300	+1.359%	151	302	-62.280%
2025-10-24	11.7700	11.7700	11.7700	11.7700	+1.466%	300	302	-61.767%
2025-10-17	11.6000	11.6000	11.6000	11.6000	+4.977%	1	2	-61.207%
2025-10-15	11.0500	11.0500	11.0500	11.0500	+7.282%	1	2	-59.276%
2025-09-19	10.3000	10.3000	10.3000	10.3000	0.000%	2	2	-56.311%