Dark

TLT20280121C85
TLT Jan 21 2028 85.00 Call (TLT280121C00085000)
option OPRA

EOD

Aug 5, 2026

3.56+4.706%(+0.16)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4500	3.5600	3.4500	3.5600	+4.706%	52	40,840	0.000%
2026-08-04	3.3600	3.4000	3.3000	3.4000	+4.615%	170	40,858	+4.706%
2026-08-03	3.1600	3.2900	3.1600	3.2500	+4.839%	89	40,859	+9.538%
2026-07-31	3.2000	3.2000	2.9800	3.1000	-4.321%	440	40,888	+14.839%
2026-07-30	3.2500	3.3000	3.1500	3.2400	+1.250%	3,255	40,889	+9.877%
2026-07-29	3.8000	3.8000	3.2000	3.2000	-18.987%	637	41,599	+11.250%
2026-07-28	3.7600	4.0000	3.7600	3.9500	+5.333%	284	41,621	-9.873%
2026-07-27	3.8400	3.8400	3.7000	3.7500	+4.167%	115	41,622	-5.067%
2026-07-24	3.6000	3.7800	3.6000	3.6000	0.000%	200	41,645	-1.111%
2026-07-23	3.4000	3.6600	3.3500	3.6000	+1.408%	1,756	41,699	-1.111%
2026-07-22	3.5000	3.6400	3.5000	3.5500	0.000%	80	42,292	+0.282%
2026-07-21	3.6000	3.6500	3.4600	3.5500	-4.054%	680	42,229	+0.282%
2026-07-20	3.8900	3.8900	3.6700	3.7000	-7.268%	223	42,653	-3.784%
2026-07-17	4.0000	4.1000	3.9800	3.9900	+4.178%	204	42,501	-10.777%
2026-07-16	3.7000	3.9000	3.6500	3.8300	-0.519%	75	42,386	-7.050%
2026-07-15	3.8000	3.9100	3.7800	3.8500	-1.282%	134	42,339	-7.532%
2026-07-14	4.0000	4.0500	3.8500	3.9000	0.000%	127	42,227	-8.718%
2026-07-13	3.9800	4.0600	3.8400	3.9000	-5.797%	2,051	42,202	-8.718%
2026-07-10	4.2000	4.2000	4.0700	4.1400	-1.896%	308	40,567	-14.010%
2026-07-09	4.1500	4.3300	4.0700	4.2200	+1.687%	247	40,550	-15.640%
2026-07-08	4.1800	4.2500	4.0100	4.1500	-3.935%	2,381	40,348	-14.217%
2026-07-07	4.4500	4.5000	4.2000	4.3200	-7.097%	8,179	38,778	-17.593%
2026-07-06	4.7300	4.7500	4.5000	4.6500	-2.720%	12,455	32,553	-23.441%
2026-07-02	4.9000	4.9200	4.7000	4.7800	-2.449%	247	26,274	-25.523%
2026-07-01	5.2500	5.3000	4.9000	4.9000	-10.747%	1,868	26,274	-27.347%
2026-06-30	5.7500	6.0000	5.4900	5.4900	-8.500%	78	24,927	-35.155%
2026-06-29	6.1000	6.1500	5.7900	6.0000	+1.868%	35	24,888	-40.667%
2026-06-26	5.7200	5.9000	5.7200	5.8900	-3.125%	137	24,863	-39.559%
2026-06-25	6.1700	6.1700	6.0800	6.0800	+0.496%	22	24,851	-41.447%
2026-06-24	5.9500	6.1500	5.9000	6.0500	+9.009%	283	24,868	-41.157%
2026-06-23	5.5500	5.5900	5.4700	5.5500	+0.543%	66	24,907	-35.856%
2026-06-22	5.7500	5.7500	5.4500	5.5200	-4.828%	272	24,844	-35.507%
2026-06-18	6.1000	6.2000	5.6500	5.8000	-0.855%	679	24,336	-38.621%
2026-06-17	5.6500	5.9000	5.4400	5.8500	+6.364%	2,063	24,336	-39.145%
2026-06-16	5.3000	5.6000	5.3000	5.5000	+3.578%	209	24,336	-35.273%
2026-06-15	5.4000	5.4700	5.3000	5.3100	0.000%	358	23,362	-32.957%
2026-06-12	5.2500	5.3400	5.1500	5.3100	-4.324%	584	23,362	-32.957%
2026-06-11	5.3000	5.5500	5.1000	5.5500	+8.824%	44	23,362	-35.856%
2026-06-10	5.1500	5.3000	5.0000	5.1000	-0.971%	248	23,534	-30.196%
2026-06-09	5.0000	5.1500	5.0000	5.1500	+4.040%	211	23,339	-30.874%
2026-06-08	5.2500	5.2500	4.9500	4.9500	-3.883%	135	23,180	-28.081%
2026-06-05	5.1000	5.2500	5.1000	5.1500	-2.830%	171	23,099	-30.874%
2026-06-04	5.3000	5.3000	5.2500	5.3000	0.000%	3	22,963	-32.830%
2026-06-03	5.3000	5.4000	5.1900	5.3000	-3.461%	67	22,962	-32.830%
2026-06-02	5.5500	5.6100	5.4200	5.4900	+2.617%	37	22,923	-35.155%
2026-06-01	5.1500	5.4200	5.1000	5.3500	+0.943%	252	22,914	-33.458%
2026-05-29	5.3000	5.4000	5.2500	5.3000	-0.935%	477	22,736	-32.830%
2026-05-28	5.1000	5.3800	5.1000	5.3500	+2.885%	475	22,537	-33.458%
2026-05-27	5.2700	5.2700	5.1200	5.2000	+0.971%	114	22,688	-31.538%
2026-05-26	5.2000	5.2500	5.1100	5.1500	+4.040%	192	22,760	-30.874%
2026-05-22	4.8900	4.9500	4.7000	4.9500	+5.769%	99	22,788	-28.081%
2026-05-21	4.6000	4.8000	4.4900	4.6800	-0.637%	118	22,810	-23.932%
2026-05-20	4.3500	4.7500	4.2600	4.7100	+8.276%	522	22,810	-24.416%
2026-05-19	4.4000	4.4000	4.1000	4.3500	-2.247%	689	22,884	-18.161%
2026-05-18	4.4500	4.5300	4.3200	4.4500	-1.111%	431	22,884	-20.000%
2026-05-15	4.5000	4.5500	4.4000	4.5000	-9.091%	738	22,884	-20.889%
2026-05-14	5.1000	5.1200	4.9500	4.9500	+1.434%	181	22,541	-28.081%
2026-05-13	4.9300	4.9400	4.7800	4.8800	-2.204%	683	22,592	-27.049%
2026-05-12	5.0700	5.0700	4.9400	4.9900	-4.952%	393	22,592	-28.657%
2026-05-11	5.4500	5.4500	5.2300	5.2500	-5.405%	171	22,592	-32.190%
2026-05-08	5.6100	5.7000	5.5500	5.5500	+1.835%	131	22,491	-35.856%
2026-05-07	5.7000	5.7000	5.4000	5.4500	-3.710%	17	22,466	-34.679%
2026-05-06	5.6500	5.6700	5.5700	5.6600	+4.815%	426	22,554	-37.102%
2026-05-05	5.2500	5.4500	5.2000	5.4000	+3.448%	953	22,485	-34.074%
2026-05-04	5.3500	5.3500	5.0900	5.2200	-4.220%	436	23,080	-31.801%
2026-05-01	5.2900	5.6000	5.2900	5.4500	+4.808%	194	23,045	-34.679%
2026-04-30	5.3000	5.4000	5.2000	5.2000	-2.804%	853	23,045	-31.538%
2026-04-29	5.5000	5.5000	5.2000	5.3500	-6.140%	228	22,649	-33.458%
2026-04-28	5.5300	5.7000	5.4500	5.7000	+1.786%	97	22,645	-37.544%
2026-04-27	5.7500	5.7500	5.6000	5.6000	-4.274%	1,458	22,621	-36.429%
2026-04-24	5.9000	6.0000	5.8000	5.8500	-2.500%	319	23,081	-39.145%
2026-04-23	6.0700	6.0900	5.7900	6.0000	-1.639%	52	22,979	-40.667%
2026-04-22	6.2400	6.2400	6.1000	6.1000	+2.521%	15	22,965	-41.639%
2026-04-21	6.0400	6.0400	5.9500	5.9500	-1.815%	11	22,960	-40.168%
2026-04-20	6.1500	6.1500	6.0600	6.0600	-2.572%	9	22,960	-41.254%
2026-04-17	6.2000	6.2200	6.1000	6.2200	+6.325%	36	22,962	-42.765%
2026-04-16	6.0000	6.0000	5.8000	5.8500	-3.465%	787	22,967	-39.145%
2026-04-15	6.2600	6.2600	6.0500	6.0600	-3.657%	457	22,535	-41.254%
2026-04-14	6.2600	6.3200	6.2500	6.2900	+1.616%	43	22,125	-43.402%
2026-04-13	6.0500	6.1900	6.0400	6.1900	+1.475%	39	22,125	-42.488%
2026-04-10	6.2000	6.2000	6.0500	6.1000	-2.400%	1,483	22,133	-41.639%
2026-04-09	6.2500	6.4000	6.2500	6.2500	-4.434%	56	20,665	-43.040%
2026-04-08	6.7000	6.7000	6.4900	6.5400	+3.810%	1,832	20,926	-45.566%
2026-04-07	6.3000	6.4000	6.2500	6.3000	-5.120%	30	19,714	-43.492%
2026-04-06	6.6000	6.6500	6.5000	6.6400	-0.150%	64	19,711	-46.386%
2026-04-02	6.5000	6.6500	6.4600	6.6500	+1.994%	165	19,713	-46.466%
2026-04-01	6.6400	6.6400	6.5200	6.5200	-3.835%	16	19,713	-45.399%
2026-03-31	6.6500	6.8500	6.6200	6.7800	+0.444%	95	19,710	-47.493%
2026-03-30	6.8000	6.8000	6.7000	6.7500	+5.304%	119	19,646	-47.259%
2026-03-27	6.3500	6.6000	6.3000	6.4100	-4.328%	598	19,639	-44.462%
2026-03-26	6.7900	6.8500	6.5200	6.7000	-2.899%	1,793	19,512	-46.866%
2026-03-25	6.9500	6.9900	6.8900	6.9000	+3.759%	55	18,710	-48.406%
2026-03-24	6.3500	6.7000	6.2800	6.6500	-0.746%	1,117	18,715	-46.466%
2026-03-23	6.4500	6.7600	6.4500	6.7000	+2.134%	298	18,288	-46.866%
2026-03-20	6.8600	6.8600	6.4200	6.5600	-8.889%	1,058	18,435	-45.732%
2026-03-19	7.0500	7.2400	6.9900	7.2000	+5.572%	376	17,971	-50.556%
2026-03-18	7.2000	7.2000	6.7900	6.8200	-3.536%	262	17,957	-47.801%
2026-03-17	7.1500	7.1500	6.9500	7.0700	+1.000%	211	17,781	-49.646%
2026-03-16	7.1000	7.1500	7.0000	7.0000	+2.339%	132	17,720	-49.143%
2026-03-13	6.9500	6.9500	6.6500	6.8400	-2.979%	1,838	17,828	-47.953%
2026-03-12	6.9000	7.1500	6.9000	7.0500	+1.439%	293	16,672	-49.504%
2026-03-11	6.9700	7.1000	6.8000	6.9500	-4.270%	631	16,442	-48.777%
2026-03-10	7.4700	7.5500	7.2000	7.2600	-7.516%	479	16,287	-50.964%
2026-03-09	7.3000	7.9000	7.3000	7.8500	+6.803%	352	16,249	-54.650%
2026-03-06	7.3600	7.5700	7.2500	7.3500	-3.922%	528	16,291	-51.565%
2026-03-05	7.6000	7.6500	7.4500	7.6500	-1.923%	273	16,051	-53.464%
2026-03-04	7.8900	8.0100	7.7700	7.8000	-4.294%	538	16,004	-54.359%
2026-03-03	7.9000	8.1700	7.9000	8.1500	-1.807%	141	15,886	-56.319%
2026-03-02	8.4000	8.4400	8.1000	8.3000	-6.742%	6,543	15,865	-57.108%
2026-02-27	8.6500	8.9500	8.6500	8.9000	+4.338%	6,060	10,610	-60.000%
2026-02-26	8.3500	8.5300	8.3000	8.5300	+2.156%	79	7,072	-58.265%
2026-02-25	8.2000	8.4000	8.2000	8.3500	-0.595%	47	7,075	-57.365%
2026-02-24	8.4500	8.4500	8.4000	8.4000	0.000%	148	7,075	-57.619%
2026-02-23	8.1000	8.5000	8.1000	8.4000	+3.067%	92	6,998	-57.619%
2026-02-20	8.3500	8.3500	8.0000	8.1500	-0.610%	79	6,983	-56.319%
2026-02-19	8.2000	8.2000	8.2000	8.2000	-2.959%	3	6,976	-56.585%
2026-02-18	8.4000	8.4500	8.4000	8.4500	-0.588%	7	6,974	-57.870%
2026-02-17	8.4000	8.5000	8.4000	8.5000	+3.659%	69	6,970	-58.118%
2026-02-13	8.0500	8.2500	8.0300	8.2000	+3.145%	117	6,972	-56.585%
2026-02-12	7.5000	7.9500	7.5000	7.9500	+8.163%	13	6,972	-55.220%
2026-02-11	7.3500	7.3500	7.3500	7.3500	-2.000%	5	7,032	-51.565%
2026-02-10	7.3000	7.5000	7.3000	7.5000	+8.382%	63	7,032	-52.533%
2026-02-09	6.7500	6.9200	6.7100	6.9200	+0.728%	19	7,019	-48.555%
2026-02-06	6.8000	6.8700	6.7400	6.8700	+0.292%	60	7,010	-48.180%
2026-02-05	6.6000	6.9900	6.6000	6.8500	+7.031%	158	7,022	-48.029%
2026-02-04	6.4500	6.4500	6.3800	6.4000	-1.538%	81	6,951	-44.375%
2026-02-03	6.4500	6.5000	6.3500	6.5000	0.000%	89	6,920	-45.231%
2026-02-02	6.9400	6.9400	6.5000	6.5000	-7.143%	25	6,915	-45.231%
2026-01-30	7.0000	7.0500	6.9200	7.0000	-1.408%	23	6,910	-49.143%
2026-01-29	6.8500	7.1100	6.8500	7.1000	0.000%	47	6,900	-49.859%
2026-01-28	7.0300	7.1000	7.0000	7.1000	-3.401%	9	7,020	-49.859%
2026-01-27	7.4000	7.4000	7.3300	7.3500	-1.606%	23	7,019	-51.565%
2026-01-26	7.4500	7.4700	7.4500	7.4700	+4.039%	12	7,024	-52.343%
2026-01-23	7.2000	7.2000	7.1500	7.1800	+4.058%	42	7,024	-50.418%
2026-01-22	6.8500	6.9000	6.8100	6.9000	0.000%	162	7,024	-48.406%
2026-01-21	6.7000	6.9500	6.6500	6.9000	+2.985%	528	7,128	-48.406%
2026-01-20	6.6800	6.8500	6.6600	6.7000	-6.944%	748	7,114	-46.866%
2026-01-16	7.5000	7.5500	7.1900	7.2000	-5.882%	396	6,247	-50.556%
2026-01-15	7.8000	7.8000	7.6200	7.6500	-1.290%	204	6,247	-53.464%
2026-01-14	7.5000	7.7500	7.5000	7.7500	+5.014%	43	6,247	-54.065%
2026-01-13	7.3000	7.3800	7.3000	7.3800	+1.096%	2	6,236	-51.762%
2026-01-12	7.1500	7.4000	7.1500	7.3000	-0.815%	109	6,235	-51.233%
2026-01-09	7.1000	7.4000	7.1000	7.3600	+4.249%	15	6,182	-51.630%
2026-01-08	7.1700	7.2300	7.0200	7.0600	-5.235%	1,472	6,182	-49.575%
2026-01-07	7.4000	7.4500	7.4000	7.4500	+4.196%	8	4,828	-52.215%
2026-01-06	7.1000	7.1500	6.9500	7.1500	-0.694%	25	4,823	-50.210%
2026-01-05	7.1500	7.2500	7.0900	7.2000	+0.699%	46	4,817	-50.556%
2026-01-02	7.2000	7.2000	7.1000	7.1500	-1.515%	36	4,817	-50.210%
2025-12-31	7.4000	7.4000	7.2600	7.2600	-5.098%	25	4,817	-50.964%
2025-12-30	7.7000	7.7000	7.5500	7.6500	+0.658%	24	4,817	-53.464%
2025-12-29	7.8000	7.8000	7.5500	7.6000	0.000%	9	4,809	-53.158%
2025-12-26	7.6000	7.6000	7.5300	7.6000	-3.185%	42	4,804	-53.158%
2025-12-24	7.6500	7.8500	7.6500	7.8500	+1.948%	23	4,797	-54.650%
2025-12-23	7.6500	7.7500	7.6000	7.7000	+5.335%	101	4,797	-53.766%
2025-12-22	7.3200	7.3700	7.3100	7.3100	+0.274%	12	4,797	-51.300%
2025-12-19	7.4000	7.4500	7.2400	7.2900	-4.331%	406	4,797	-51.166%
2025-12-18	7.6200	7.6500	7.6000	7.6200	+2.282%	134	4,484	-53.281%
2025-12-17	7.4000	7.4900	7.4000	7.4500	+0.676%	97	4,559	-52.215%
2025-12-16	7.1900	7.4000	7.1900	7.4000	+0.407%	18	4,539	-51.892%
2025-12-15	7.5800	7.6000	7.3600	7.3700	+1.097%	83	4,539	-51.696%
2025-12-12	7.4600	7.5000	7.2700	7.2900	-8.302%	503	4,510	-51.166%
2025-12-11	8.5000	8.5000	7.9300	7.9500	-2.454%	40	4,199	-55.220%
2025-12-10	8.1500	8.1500	8.1500	8.1500	+0.742%	1	4,160	-56.319%
2025-12-09	8.2000	8.2400	8.0900	8.0900	-1.341%	21	4,160	-55.995%
2025-12-08	8.2000	8.2000	7.5200	8.2000	-1.796%	51	4,161	-56.585%
2025-12-05	8.4000	8.4000	8.3500	8.3500	-2.907%	15	4,145	-57.365%
2025-12-04	8.7000	8.7000	8.6000	8.6000	-1.714%	22	4,144	-58.605%
2025-12-03	8.6600	8.7500	8.6600	8.7500	0.000%	401	4,144	-59.314%
2025-12-02	8.4900	8.7500	8.4900	8.7500	+1.156%	114	3,743	-59.314%
2025-12-01	9.1500	9.1500	8.5600	8.6500	-8.466%	395	3,633	-58.844%
2025-11-28	9.4000	9.6000	9.2500	9.4500	-1.869%	378	3,324	-62.328%
2025-11-26	9.2500	9.6500	9.2400	9.6300	+6.409%	373	3,184	-63.032%
2025-11-21	9.0500	9.0500	9.0500	9.0500	-0.549%	1	3,184	-60.663%
2025-11-20	8.5700	9.1000	8.5700	9.1000	+1.904%	43	3,184	-60.879%
2025-11-19	8.9300	8.9300	8.9300	8.9300	+1.477%	5	3,187	-60.134%
2025-11-18	9.0000	9.0000	8.8000	8.8000	-3.297%	537	3,187	-59.545%
2025-11-17	8.9700	9.1500	8.8100	9.1000	+3.292%	9	2,663	-60.879%
2025-11-14	9.0000	9.0000	8.3000	8.8100	-4.757%	109	2,662	-59.591%
2025-11-13	9.4500	9.4500	9.1800	9.2500	-2.632%	454	2,637	-61.514%
2025-11-12	9.6000	9.6000	9.5000	9.5000	+3.825%	2	2,244	-62.526%
2025-11-10	9.1600	9.1600	9.1500	9.1500	-2.139%	5	2,243	-61.093%
2025-11-07	9.3500	9.3500	9.3500	9.3500	+5.650%	4	2,248	-61.925%
2025-11-05	9.0800	9.0800	8.5700	8.8500	-9.231%	759	2,282	-59.774%
2025-11-04	9.7500	9.7500	9.7500	9.7500	+2.094%	1	2,200	-63.487%
2025-11-03	9.7100	10.0000	9.2000	9.5500	-2.551%	254	2,134	-62.723%
2025-10-31	10.0000	10.1000	9.8000	9.8000	-1.309%	231	2,134	-63.673%
2025-10-30	10.1000	10.2300	9.8500	9.9300	-3.122%	981	2,067	-64.149%
2025-10-29	10.7000	10.7000	10.2000	10.2500	-6.818%	116	1,833	-65.268%
2025-10-28	11.2000	11.2000	11.0000	11.0000	+0.457%	4	1,947	-67.636%
2025-10-27	10.4100	10.9500	10.2300	10.9500	+4.286%	13	1,935	-67.489%
2025-10-24	10.5500	10.8000	10.5000	10.5000	-2.326%	120	1,935	-66.095%
2025-10-23	10.8500	10.9500	10.7000	10.7500	-2.627%	20	1,817	-66.884%
2025-10-22	10.6000	11.2000	10.4800	11.0400	-8.000%	1,063	1,805	-67.754%
2025-10-21	11.1700	12.0000	11.0000	12.0000	+11.421%	57	1,362	-70.333%
2025-10-20	10.6000	10.7700	10.6000	10.7700	+1.508%	3	1,325	-66.945%
2025-10-17	10.5500	10.6100	10.3800	10.6100	+0.094%	6	1,324	-66.447%
2025-10-16	10.0000	10.6000	10.0000	10.6000	+6.000%	22	1,323	-66.415%
2025-10-15	10.0000	10.0000	10.0000	10.0000	-3.101%	3	1,301	-64.400%
2025-10-14	10.3000	10.3200	10.2400	10.3200	+2.687%	101	1,298	-65.504%
2025-10-13	9.9000	10.1500	9.9000	10.0500	-2.899%	85	1,197	-64.577%
2025-10-10	10.2000	10.3500	10.2000	10.3500	+11.410%	110	1,112	-65.604%
2025-10-09	9.3500	9.3500	9.2900	9.2900	-3.229%	2	1,002	-61.679%
2025-10-08	9.5500	9.6000	9.5500	9.6000	+4.348%	21	1,003	-62.917%
2025-10-06	9.4000	9.4000	9.1800	9.2000	-5.155%	53	984	-61.304%
2025-10-02	9.9000	9.9000	9.7000	9.7000	+1.042%	3	934	-63.299%
2025-09-30	9.7000	9.8800	9.5300	9.6000	-1.538%	154	935	-62.917%
2025-09-29	9.7500	9.7500	9.7500	9.7500	+9.305%	1	793	-63.487%
2025-09-25	8.9200	8.9200	8.9200	8.9200	-5.106%	1	792	-60.090%
2025-09-24	9.4000	9.7500	8.3400	9.4000	+0.967%	254	792	-62.128%
2025-09-22	9.2300	9.3100	9.2300	9.3100	-2.000%	61	593	-61.762%
2025-09-19	9.4000	9.8000	8.9600	9.5000	+1.064%	498	652	-62.526%
2025-09-18	9.2100	9.4000	9.2100	9.4000	-6.000%	64	154	-62.128%
2025-09-17	10.2400	10.2400	9.8000	10.0000	-1.381%	19	90	-64.400%
2025-09-16	10.1000	10.1400	9.9800	10.1400	+1.400%	68	71	-64.892%
2025-09-15	10.0000	10.0000	10.0000	10.0000	0.000%	5	5	-64.400%