Dark

TLT20280121C84
TLT Jan 21 2028 84.00 Call (TLT280121C00084000)
option OPRA

EOD

Aug 5, 2026

4.05+7.143%(+0.27)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.9000	4.0500	3.9000	4.0500	+7.143%	61	11,114	0.000%
2026-08-04	3.8000	3.8100	3.7800	3.7800	+2.997%	20	11,185	+7.143%
2026-08-03	3.6300	3.6900	3.6000	3.6700	+5.460%	53	11,205	+10.354%
2026-07-31	3.5500	3.5500	3.4000	3.4800	-5.946%	67	11,227	+16.379%
2026-07-30	3.7000	3.7000	3.6500	3.7000	+1.370%	561	11,177	+9.459%
2026-07-29	4.2800	4.2800	3.6500	3.6500	-17.045%	183	10,691	+10.959%
2026-07-28	4.4000	4.4800	4.4000	4.4000	+4.019%	30	10,641	-7.955%
2026-07-27	4.3200	4.3200	4.1300	4.2300	+4.444%	49	10,653	-4.255%
2026-07-24	4.0500	4.0500	4.0500	4.0500	-1.220%	2	10,644	0.000%
2026-07-23	3.8000	4.1000	3.8000	4.1000	+0.985%	70	10,646	-1.220%
2026-07-22	3.9600	4.0600	3.9200	4.0600	-0.246%	3,309	10,626	-0.246%
2026-07-21	4.1000	4.1000	3.9500	4.0700	-1.928%	472	7,585	-0.491%
2026-07-20	4.2800	4.2800	4.1000	4.1500	-7.366%	40	7,323	-2.410%
2026-07-17	4.4900	4.5000	4.4500	4.4800	+7.177%	11	7,306	-9.598%
2026-07-16	4.1000	4.1900	4.1000	4.1800	-3.464%	530	7,322	-3.110%
2026-07-15	4.3000	4.3300	4.2900	4.3300	+0.698%	20	6,818	-6.467%
2026-07-14	4.6000	4.6000	4.3000	4.3000	-2.273%	5	6,813	-5.814%
2026-07-13	4.4000	4.4500	4.3600	4.4000	-4.555%	52	6,808	-7.955%
2026-07-10	4.7000	4.7000	4.5800	4.6100	-1.915%	7	6,776	-12.148%
2026-07-09	4.6500	4.7000	4.6000	4.7000	+2.174%	70	6,769	-13.830%
2026-07-08	4.6900	4.6900	4.6000	4.6000	-4.167%	583	6,749	-11.957%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-8.397%	6	6,185	-15.625%
2026-07-02	5.2800	5.3000	5.2400	5.2400	-7.257%	10	6,193	-22.710%
2026-07-01	5.6500	5.6500	5.6500	5.6500	-6.457%	79	6,193	-28.319%
2026-06-30	6.0400	6.0400	6.0400	6.0400	-5.329%	2	6,193	-32.947%
2026-06-26	6.3800	6.3800	6.3800	6.3800	-2.595%	1	6,191	-36.520%
2026-06-25	6.5500	6.5500	6.5500	6.5500	0.000%	1	6,192	-38.168%
2026-06-24	6.5000	6.6000	6.5000	6.5500	+9.715%	88	6,204	-38.168%
2026-06-22	5.9700	5.9700	5.9700	5.9700	-6.426%	1	6,200	-32.161%
2026-06-18	6.3800	6.3800	6.3800	6.3800	+5.980%	1	6,201	-36.520%
2026-06-17	6.1500	6.1500	6.0200	6.0200	+2.034%	2	6,201	-32.724%
2026-06-16	6.0000	6.0200	5.9000	5.9000	+1.027%	6	6,201	-31.356%
2026-06-15	5.9500	5.9500	5.8400	5.8400	+1.038%	311	6,347	-30.651%
2026-06-12	5.7800	5.7800	5.7800	5.7800	-3.667%	6	6,347	-29.931%
2026-06-11	5.7500	6.0000	5.6500	6.0000	+10.092%	21	6,347	-32.500%
2026-06-10	5.4500	5.4500	5.4500	5.4500	0.000%	10	6,365	-25.688%
2026-06-08	5.5200	5.5200	5.3500	5.4500	-0.909%	3	6,365	-25.688%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-5.983%	1	6,366	-26.364%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-2.500%	1	6,367	-30.769%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+6.195%	5	6,373	-32.500%
2026-06-01	5.5000	5.6500	5.5000	5.6500	-4.237%	325	6,378	-28.319%
2026-05-29	5.8500	5.9000	5.8100	5.9000	+1.201%	35	6,182	-31.356%
2026-05-28	5.7500	5.8300	5.7500	5.8300	+3.186%	24	6,203	-30.532%
2026-05-27	5.7400	5.7400	5.6500	5.6500	+0.893%	20	6,225	-28.319%
2026-05-26	5.6800	5.7000	5.6000	5.6000	+4.673%	84	6,234	-27.679%
2026-05-22	5.3500	5.3600	5.2000	5.3500	+3.883%	598	6,303	-24.299%
2026-05-21	4.9800	5.2500	4.9800	5.1500	-1.341%	319	5,796	-21.359%
2026-05-20	4.7200	5.2200	4.7100	5.2200	+11.301%	1,721	5,796	-22.414%
2026-05-19	4.6000	4.7900	4.6000	4.6900	-4.286%	150	4,644	-13.646%
2026-05-18	4.8500	4.9500	4.8000	4.9000	-1.010%	362	4,644	-17.347%
2026-05-15	5.0000	5.0000	4.8500	4.9500	-6.604%	3,245	4,644	-18.182%
2026-05-13	5.2700	5.3000	5.2500	5.3000	-2.752%	44	1,261	-23.585%
2026-05-12	5.4800	5.4800	5.4500	5.4500	-9.167%	2	1,258	-25.688%
2026-05-07	6.1500	6.1500	6.0000	6.0000	-3.069%	8	1,258	-32.500%
2026-05-06	6.2000	6.2000	6.1900	6.1900	+7.652%	5	1,257	-34.572%
2026-05-05	5.7000	5.7500	5.7000	5.7500	+2.679%	11	1,262	-29.565%
2026-05-04	5.7500	5.7500	5.5900	5.6000	-4.274%	19	1,252	-27.679%
2026-05-01	5.8500	5.8500	5.8500	5.8500	+0.862%	2	1,254	-30.769%
2026-04-30	5.8000	5.8400	5.7500	5.8000	0.000%	22	1,254	-30.172%
2026-04-29	5.8700	5.8700	5.8000	5.8000	-4.918%	19	1,250	-30.172%
2026-04-27	6.2000	6.2000	6.1000	6.1000	-3.937%	25	1,253	-33.607%
2026-04-24	6.3700	6.3700	6.3500	6.3500	-4.223%	7	1,253	-36.220%
2026-04-21	6.6300	6.6300	6.6300	6.6300	-0.450%	10	1,267	-38.914%
2026-04-17	6.6600	6.6600	6.6600	6.6600	+4.882%	20	1,267	-39.189%
2026-04-16	6.4500	6.4500	6.3000	6.3500	-3.788%	31	1,287	-36.220%
2026-04-15	6.6000	6.6000	6.6000	6.6000	+0.763%	5	1,276	-38.636%
2026-04-13	6.5500	6.5500	6.5500	6.5500	-0.304%	10	1,272	-38.168%
2026-04-10	6.5000	6.6000	6.5000	6.5700	-5.331%	10	1,277	-38.356%
2026-04-09	6.7000	6.9400	6.6900	6.9400	-0.144%	35	1,285	-41.643%
2026-04-01	6.9500	6.9500	6.9500	6.9500	-1.418%	60	1,301	-41.727%
2026-03-27	7.0000	7.0500	7.0000	7.0500	+0.714%	40	1,301	-42.553%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-4.891%	60	1,301	-42.143%
2026-03-25	7.3500	7.3600	7.3500	7.3600	+4.694%	51	1,249	-44.973%
2026-03-24	7.0300	7.0300	7.0300	7.0300	-2.361%	1	1,275	-42.390%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+1.839%	1	1,274	-43.750%
2026-03-20	7.1400	7.1400	6.9400	7.0700	-6.728%	4	1,274	-42.716%
2026-03-17	7.5800	7.5800	7.5800	7.5800	+4.121%	2	1,272	-46.570%
2026-03-13	7.2500	7.2800	7.2500	7.2800	-2.933%	10	1,270	-44.368%
2026-03-12	7.5000	7.5000	7.5000	7.5000	+0.942%	3	1,272	-46.000%
2026-03-11	7.4000	7.4300	7.4000	7.4300	-7.125%	7	1,276	-45.491%
2026-03-10	8.0100	8.0100	7.9600	8.0000	+3.226%	21	1,270	-49.375%
2026-03-09	7.8300	7.8500	7.7500	7.7500	-4.321%	16	1,291	-47.742%
2026-03-06	7.9000	8.1000	7.9000	8.1000	-0.613%	24	1,285	-50.000%
2026-03-05	8.0900	8.2500	8.0900	8.1500	-3.550%	16	1,289	-50.307%
2026-03-04	8.4500	8.4500	8.4500	8.4500	-2.874%	9	1,284	-52.071%
2026-03-03	8.6200	8.7000	8.6000	8.7000	-1.249%	9	1,284	-53.448%
2026-03-02	9.0200	9.0200	8.8100	8.8100	-5.775%	25	1,278	-54.030%
2026-02-27	9.3000	9.3500	9.2900	9.3500	+4.469%	61	1,283	-56.684%
2026-02-26	8.9300	8.9700	8.9300	8.9500	+1.820%	27	1,306	-54.749%
2026-02-25	8.9500	8.9500	8.7900	8.7900	-2.007%	37	1,316	-53.925%
2026-02-24	8.9700	8.9700	8.9700	8.9700	-0.333%	10	1,316	-54.849%
2026-02-23	9.0000	9.0000	9.0000	9.0000	+5.263%	349	1,316	-55.000%
2026-02-20	8.4000	8.6000	8.4000	8.5500	-4.148%	9	1,001	-52.632%
2026-02-19	8.7600	8.9200	8.7500	8.9200	+1.134%	24	995	-54.596%
2026-02-18	8.9500	8.9800	8.8000	8.8200	-2.000%	13	974	-54.082%
2026-02-17	8.9000	9.1500	8.9000	9.0000	+2.273%	47	969	-55.000%
2026-02-13	8.7700	8.8000	8.7000	8.8000	+7.448%	41	938	-53.977%
2026-02-12	8.1900	8.1900	8.1900	8.1900	+2.375%	1	938	-50.549%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+8.108%	10	938	-49.375%
2026-02-06	7.3000	7.4000	7.3000	7.4000	+7.715%	6	932	-45.270%
2026-02-03	6.8700	6.8700	6.8700	6.8700	-10.196%	1	930	-41.048%
2026-01-29	7.4500	7.6500	7.4500	7.6500	+0.658%	6	930	-47.059%
2026-01-28	7.5500	7.6000	7.5500	7.6000	-0.524%	5	1,110	-46.711%
2026-01-27	7.8000	7.8000	7.6400	7.6400	+2.550%	2	1,115	-46.990%
2026-01-21	7.3000	7.4500	7.2500	7.4500	+2.759%	26	1,115	-45.638%
2026-01-20	7.1500	7.3000	7.1300	7.2500	-6.452%	476	1,111	-44.138%
2026-01-16	7.7500	7.7500	7.7500	7.7500	-1.899%	8	1,083	-47.742%
2026-01-13	7.9000	7.9200	7.9000	7.9000	+1.935%	50	1,083	-48.734%
2026-01-12	7.7500	7.7500	7.7500	7.7500	-1.274%	1	1,080	-47.742%
2026-01-07	7.8500	7.8500	7.8500	7.8500	+3.974%	6	1,079	-48.408%
2026-01-06	7.5500	7.5500	7.5500	7.5500	-1.821%	4	1,085	-46.358%
2026-01-05	7.6900	7.6900	7.6900	7.6900	-3.875%	5	1,057	-47.334%
2025-12-31	8.0700	8.0700	8.0000	8.0000	-5.325%	26	1,057	-49.375%
2025-12-29	8.4500	8.4500	8.4500	8.4500	+3.049%	2	1,057	-52.071%
2025-12-18	8.2000	8.2000	8.2000	8.2000	+5.128%	1	1,055	-50.610%
2025-12-15	8.0500	8.0500	7.8000	7.8000	+1.036%	650	1,056	-48.077%
2025-12-12	7.8600	8.0500	7.7100	7.7200	-8.422%	28	1,483	-47.539%
2025-12-11	8.8500	9.0000	8.4000	8.4300	-4.746%	565	1,489	-51.957%
2025-12-10	8.6600	8.8500	8.6600	8.8500	+2.907%	28	1,513	-54.237%
2025-12-09	8.6000	8.6000	8.6000	8.6000	-3.044%	1	1,525	-52.907%
2025-12-05	8.8700	8.8700	8.8700	8.8700	-3.587%	1	1,525	-54.340%
2025-12-03	9.2000	9.2000	9.2000	9.2000	-7.908%	1	1,525	-55.978%
2025-11-26	9.9900	9.9900	9.9900	9.9900	+4.607%	4	1,520	-59.459%
2025-11-20	9.5500	9.5500	9.5500	9.5500	-3.046%	1	1,520	-57.592%
2025-11-13	9.8500	9.8500	9.8500	9.8500	-4.369%	5	1,521	-58.883%
2025-11-12	10.3000	10.3000	10.3000	10.3000	+3.206%	2	1,521	-60.680%
2025-11-11	10.0000	10.0000	9.9800	9.9800	+0.808%	2	1,519	-59.419%
2025-11-07	9.9000	9.9000	9.9000	9.9000	-0.503%	1	1,520	-59.091%
2025-11-06	9.9500	9.9500	9.9500	9.9500	0.000%	1	1,519	-59.296%
2025-11-05	9.9500	9.9500	9.9500	9.9500	-6.132%	1	1,519	-59.296%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-4.933%	6	1,519	-61.792%
2025-10-27	11.1500	11.1500	11.1500	11.1500	-0.446%	1	1,514	-63.677%
2025-10-24	11.1900	11.2400	11.1000	11.2000	-2.609%	31	1,514	-63.839%
2025-10-23	11.5000	11.5000	11.5000	11.5000	-0.862%	1	1,484	-64.783%
2025-10-22	11.5000	11.7000	11.5000	11.6000	+2.383%	13	1,484	-65.086%
2025-10-20	11.1500	11.3300	11.1500	11.3300	+2.534%	7	1,485	-64.254%
2025-10-17	11.1000	11.1000	11.0500	11.0500	-0.450%	2	1,486	-63.348%
2025-10-16	11.1000	11.1000	11.1000	11.1000	+5.714%	10	1,485	-63.514%
2025-10-14	10.5000	10.5000	10.5000	10.5000	-0.943%	1	1,485	-61.429%
2025-10-10	10.6000	10.6000	10.6000	10.6000	+8.163%	52	1,485	-61.792%
2025-10-09	10.0000	10.0000	9.7700	9.8000	-1.408%	114	1,437	-58.673%
2025-10-07	10.0000	10.0000	9.9400	9.9400	+2.474%	120	1,327	-59.256%
2025-10-06	9.9000	9.9000	9.7000	9.7000	-4.245%	23	1,207	-58.247%
2025-10-02	10.3000	10.3000	10.1300	10.1300	+1.809%	121	1,184	-60.020%
2025-10-01	10.0000	10.0000	9.9000	9.9500	0.000%	168	1,063	-59.296%
2025-09-30	10.0000	10.0000	9.9500	9.9500	+3.109%	31	895	-59.296%
2025-09-25	9.6200	9.7000	9.6000	9.6500	-1.931%	107	865	-58.031%
2025-09-24	9.8000	10.0600	9.8000	9.8400	-3.529%	81	761	-58.841%
2025-09-23	9.9000	10.2000	9.9000	10.2000	+4.508%	109	689	-60.294%
2025-09-22	9.7500	9.8500	9.6900	9.7600	-7.925%	581	585	-58.504%
2025-09-15	10.6500	10.6500	10.6000	10.6000	0.000%	6	6	-61.792%