Dark

TLT20280121C86
TLT Jan 21 2028 86.00 Call (TLT280121C00086000)
option OPRA

EOD

Aug 5, 2026

3.15+4.651%(+0.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.1200	3.1500	3.1200	3.1500	+4.651%	6	15,891	0.000%
2026-08-04	2.9300	3.0100	2.9200	3.0100	+3.793%	3,003	15,890	+4.651%
2026-08-03	2.8200	2.9100	2.8200	2.9000	+9.434%	4,537	18,827	+8.621%
2026-07-31	2.7500	2.8500	2.6200	2.6500	-7.666%	34	14,510	+18.868%
2026-07-30	2.8500	2.8700	2.8000	2.8700	-0.347%	1,516	14,599	+9.756%
2026-07-29	3.4000	3.4000	2.8800	2.8800	-18.873%	55	15,967	+9.375%
2026-07-28	3.5500	3.5500	3.5500	3.5500	+5.341%	5	15,968	-11.268%
2026-07-27	3.3500	3.4000	3.2600	3.3700	+3.692%	32	15,973	-6.528%
2026-07-24	3.2000	3.2600	3.2000	3.2500	+2.524%	57	15,999	-3.077%
2026-07-23	2.9900	3.1700	2.9900	3.1700	+0.635%	29	16,027	-0.631%
2026-07-22	3.1100	3.2000	3.1000	3.1500	-1.254%	71	16,035	0.000%
2026-07-21	3.1000	3.2500	3.0000	3.1900	-3.625%	38	16,057	-1.254%
2026-07-20	3.4000	3.4000	3.3100	3.3100	-8.056%	3	16,052	-4.834%
2026-07-17	3.6000	3.6500	3.5500	3.6000	+5.882%	26	16,053	-12.500%
2026-07-16	3.2200	3.4000	3.2200	3.4000	-0.293%	3,048	16,043	-7.353%
2026-07-15	3.3000	3.4700	3.3000	3.4100	-1.159%	64	13,096	-7.625%
2026-07-14	3.4000	3.5500	3.4000	3.4500	-1.146%	36	13,136	-8.696%
2026-07-13	3.5600	3.6000	3.4800	3.4900	-5.676%	169	13,119	-9.742%
2026-07-09	3.6700	3.7000	3.6700	3.7000	-1.333%	32	12,970	-14.865%
2026-07-08	3.7700	3.8000	3.7500	3.7500	-3.846%	53	12,990	-16.000%
2026-07-07	4.1000	4.1000	3.9000	3.9000	-7.143%	20	12,989	-19.231%
2026-07-06	4.2000	4.2000	4.1300	4.2000	-2.098%	7	12,977	-25.000%
2026-07-02	4.4000	4.4500	4.2000	4.2900	-4.667%	173	12,862	-26.573%
2026-07-01	4.6200	4.6500	4.5000	4.5000	-10.000%	7,044	12,862	-30.000%
2026-06-30	5.1500	5.1500	5.0000	5.0000	-8.592%	18	8,369	-37.000%
2026-06-29	5.4800	5.4800	5.4300	5.4700	+0.367%	3	8,370	-42.413%
2026-06-26	5.3100	5.4500	5.3000	5.4500	-0.909%	5	8,369	-42.202%
2026-06-25	5.6700	5.7000	5.5000	5.5000	-1.786%	78	8,380	-42.727%
2026-06-24	5.6000	5.6000	5.4700	5.6000	+9.804%	332	8,444	-43.750%
2026-06-23	5.0500	5.1000	4.9500	5.1000	+2.000%	76	8,904	-38.235%
2026-06-22	5.1200	5.1200	4.9500	5.0000	-5.660%	192	8,907	-37.000%
2026-06-18	5.6500	5.6500	5.2800	5.3000	+3.314%	959	8,491	-40.566%
2026-06-17	5.2100	5.2100	5.0500	5.1300	+1.584%	81	8,491	-38.596%
2026-06-16	4.9500	5.0500	4.9500	5.0500	+5.208%	422	8,491	-37.624%
2026-06-15	4.9000	4.9000	4.8000	4.8000	0.000%	66	8,049	-34.375%
2026-06-12	4.8000	4.9000	4.8000	4.8000	-3.030%	106	8,049	-34.375%
2026-06-11	4.8000	4.9500	4.6500	4.9500	+5.996%	64	8,049	-36.364%
2026-06-10	4.6700	4.6700	4.6700	4.6700	+2.863%	10	8,064	-32.548%
2026-06-09	4.6000	4.6000	4.5400	4.5400	+2.022%	17	8,093	-30.617%
2026-06-08	4.7800	4.7800	4.4500	4.4500	-6.316%	225	8,092	-29.213%
2026-06-05	4.5500	4.7500	4.5500	4.7500	-2.664%	2,029	7,881	-33.684%
2026-06-04	4.8500	4.9000	4.8500	4.8800	+1.667%	75	5,892	-35.451%
2026-06-03	4.8500	4.8500	4.7700	4.8000	-4.573%	31	5,831	-34.375%
2026-06-02	5.1000	5.1000	5.0000	5.0300	+1.616%	26	5,800	-37.376%
2026-06-01	4.8000	4.9500	4.8000	4.9500	+2.062%	10	5,786	-36.364%
2026-05-29	4.9500	5.0000	4.7800	4.8500	-1.822%	292	5,796	-35.052%
2026-05-28	4.7500	4.9400	4.7500	4.9400	+5.106%	287	5,595	-36.235%
2026-05-27	4.6500	4.7000	4.6500	4.7000	+1.075%	26	5,321	-32.979%
2026-05-26	4.7000	4.8000	4.6500	4.6500	+8.392%	96	5,301	-32.258%
2026-05-22	4.2900	4.2900	4.2900	4.2900	+4.890%	4	5,223	-26.573%
2026-05-21	4.1000	4.1000	4.0900	4.0900	-3.765%	186	5,223	-22.983%
2026-05-20	4.2500	4.2500	4.2500	4.2500	+7.595%	2	5,223	-25.882%
2026-05-19	3.7800	3.9500	3.7800	3.9500	-0.504%	2,059	6,710	-20.253%
2026-05-18	4.0000	4.1000	3.9700	3.9700	-3.171%	428	6,710	-20.655%
2026-05-15	4.0000	4.1000	4.0000	4.1000	-10.088%	48	6,710	-23.171%
2026-05-14	4.6100	4.6100	4.5600	4.5600	+3.636%	9	6,740	-30.921%
2026-05-13	4.4000	4.4500	4.3900	4.4000	-2.222%	19	6,731	-28.409%
2026-05-12	4.6000	4.6500	4.5000	4.5000	-7.216%	558	6,731	-30.000%
2026-05-11	4.9000	4.9500	4.7900	4.8500	-5.458%	32	6,731	-35.052%
2026-05-08	5.1500	5.2500	5.1300	5.1300	+2.600%	27	6,273	-38.596%
2026-05-07	5.2000	5.2100	4.9900	5.0000	-3.846%	20	6,260	-37.000%
2026-05-06	5.2600	5.2900	5.1000	5.2000	+7.660%	2,132	6,258	-39.423%
2026-05-05	4.9000	4.9000	4.8300	4.8300	+1.684%	2	4,284	-34.783%
2026-05-04	4.7500	4.7500	4.7000	4.7500	-5.941%	164	4,285	-33.684%
2026-05-01	5.0500	5.0500	5.0200	5.0500	+3.061%	21	4,186	-37.624%
2026-04-30	4.8900	4.9000	4.7500	4.9000	+0.823%	8	4,186	-35.714%
2026-04-29	5.1000	5.1000	4.8500	4.8600	-6.538%	361	4,181	-35.185%
2026-04-28	5.0500	5.2000	5.0500	5.2000	+0.971%	248	4,075	-39.423%
2026-04-27	5.3000	5.3200	5.1500	5.1500	-4.630%	123	4,043	-38.835%
2026-04-24	5.3500	5.5400	5.3500	5.4000	+0.935%	239	4,038	-41.667%
2026-04-23	5.6000	5.6000	5.3500	5.3500	-4.464%	115	3,974	-41.121%
2026-04-22	5.7000	5.7600	5.5500	5.6000	+1.818%	204	3,932	-43.750%
2026-04-21	5.6700	5.7000	5.5000	5.5000	-2.655%	137	4,020	-42.727%
2026-04-20	5.6300	5.6500	5.6300	5.6500	-0.877%	3	4,020	-44.248%
2026-04-17	5.6500	5.7100	5.6500	5.7000	+5.556%	56	4,018	-44.737%
2026-04-16	5.5500	5.5500	5.3500	5.4000	-2.703%	340	4,054	-41.667%
2026-04-15	5.8000	5.8000	5.5500	5.5500	-5.612%	7	3,818	-43.243%
2026-04-14	5.8000	5.8800	5.8000	5.8800	+2.261%	39	3,816	-46.429%
2026-04-13	5.6500	5.7500	5.5500	5.7500	+0.877%	107	3,795	-45.217%
2026-04-10	5.7000	5.7000	5.6400	5.7000	-0.870%	28	3,757	-44.737%
2026-04-09	5.7500	5.7500	5.7500	5.7500	-3.361%	1	3,750	-45.217%
2026-04-08	6.2500	6.2500	5.9500	5.9500	-2.459%	27	3,749	-47.059%
2026-04-07	6.0000	6.1100	5.8000	6.1000	-1.613%	70	3,725	-48.361%
2026-04-06	6.1500	6.3000	6.0500	6.2000	+1.473%	12	3,684	-49.194%
2026-04-02	6.0000	6.2400	6.0000	6.1100	+1.327%	476	3,825	-48.445%
2026-04-01	6.1500	6.2400	6.0000	6.0300	-3.520%	129	3,825	-47.761%
2026-03-31	6.2000	6.2500	6.2000	6.2500	-0.478%	204	3,751	-49.600%
2026-03-30	6.3000	6.3500	6.2600	6.2800	+4.319%	135	3,547	-49.841%
2026-03-27	5.9500	6.1500	5.9500	6.0200	-3.680%	31	3,534	-47.674%
2026-03-26	6.3000	6.3000	6.2000	6.2500	-3.846%	272	3,523	-49.600%
2026-03-25	6.5300	6.5300	6.5000	6.5000	+4.167%	2	3,254	-51.538%
2026-03-24	6.0000	6.3100	6.0000	6.2400	-2.500%	704	3,256	-49.519%
2026-03-23	6.1500	6.4000	6.1300	6.4000	+3.896%	622	3,151	-50.781%
2026-03-20	6.3000	6.3000	6.1000	6.1600	-7.784%	1,069	2,994	-48.864%
2026-03-17	6.6700	6.6900	6.6600	6.6800	+0.451%	204	1,995	-52.844%
2026-03-16	6.5000	6.6500	6.5000	6.6500	+3.101%	1,662	1,893	-52.632%
2026-03-13	6.3400	6.5000	6.3400	6.4500	-0.769%	2,276	2,523	-51.163%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+0.309%	1	248	-51.538%
2026-03-11	6.4800	6.4800	6.4800	6.4800	-6.763%	1	248	-51.389%
2026-03-06	6.9500	6.9500	6.9500	6.9500	-12.579%	1	247	-54.676%
2026-03-02	7.9500	7.9500	7.9500	7.9500	+1.923%	1	247	-60.377%
2026-02-26	7.8000	7.8000	7.8000	7.8000	+0.386%	29	248	-59.615%
2026-02-25	7.7500	7.7700	7.7500	7.7700	+1.702%	21	256	-59.459%
2026-02-23	7.6500	7.6500	7.6400	7.6400	-0.779%	13	256	-58.770%
2026-02-19	7.7000	7.7000	7.7000	7.7000	-0.130%	1	269	-59.091%
2026-02-18	7.7100	7.7100	7.7100	7.7100	-2.528%	90	268	-59.144%
2026-02-17	7.9100	7.9100	7.9100	7.9100	+3.399%	1	358	-60.177%
2026-02-13	7.5800	7.6500	7.5800	7.6500	+12.500%	69	290	-58.824%
2026-02-11	6.8000	6.8000	6.8000	6.8000	-3.546%	3	290	-53.676%
2026-02-10	6.8800	7.0500	6.8800	7.0500	+12.800%	11	287	-55.319%
2026-02-06	6.2500	6.2500	6.2500	6.2500	-2.799%	3	277	-49.600%
2026-02-05	6.1700	6.4300	6.1400	6.4300	+7.167%	88	280	-51.011%
2026-02-04	5.9000	6.0000	5.9000	6.0000	-0.166%	24	192	-47.500%
2026-02-03	5.8900	6.0300	5.8900	6.0100	-5.651%	111	177	-47.587%
2026-02-02	6.4000	6.4000	6.3700	6.3700	-3.485%	4	184	-50.549%
2026-01-30	6.6000	6.6000	6.6000	6.6000	-1.639%	3	181	-52.273%
2026-01-29	6.7600	6.7600	6.6000	6.7100	+0.449%	3	178	-53.055%
2026-01-28	6.5700	6.6800	6.5700	6.6800	+5.197%	2	181	-52.844%
2026-01-21	6.3400	6.3500	6.2000	6.3500	+3.252%	51	180	-50.394%
2026-01-20	6.2600	6.2600	6.1500	6.1500	-10.350%	4	179	-48.780%
2026-01-16	6.8600	6.8600	6.8600	6.8600	-2.970%	2	175	-54.082%
2026-01-15	7.2500	7.2500	7.0000	7.0700	+0.142%	12	175	-55.446%
2026-01-14	7.0600	7.0600	7.0600	7.0600	+4.130%	4	167	-55.382%
2026-01-12	6.7800	6.7800	6.7800	6.7800	-0.147%	1	163	-53.540%
2026-01-08	6.8000	6.8000	6.7900	6.7900	+3.035%	10	162	-53.608%
2026-01-06	6.5900	6.5900	6.5900	6.5900	-7.183%	1	155	-52.200%
2025-12-30	7.1000	7.1000	7.1000	7.1000	+2.899%	1	154	-55.634%
2025-12-15	7.0800	7.0800	6.9000	6.9000	0.000%	6	153	-54.348%
2025-12-12	6.9000	6.9000	6.9000	6.9000	-9.449%	1	151	-54.348%
2025-12-11	7.6100	7.6200	7.6100	7.6200	-9.822%	3	150	-58.661%
2025-12-04	8.4500	8.4500	8.4500	8.4500	-1.744%	1	147	-62.722%
2025-11-17	8.7600	8.7600	8.6000	8.6000	-5.805%	5	146	-63.372%
2025-11-12	9.1300	9.1300	9.1300	9.1300	-0.976%	4	146	-65.498%
2025-11-04	9.2200	9.2200	9.2200	9.2200	-14.630%	1	142	-65.835%
2025-10-29	10.8000	10.8000	10.8000	10.8000	+6.404%	1	142	-70.833%
2025-10-28	10.1500	10.1500	10.1500	10.1500	+1.196%	80	141	-68.966%
2025-10-27	10.0800	10.0800	10.0300	10.0300	-3.558%	2	139	-68.594%
2025-10-22	10.4000	10.4000	10.4000	10.4000	-0.952%	5	139	-69.712%
2025-10-21	10.5000	10.5000	10.5000	10.5000	+2.740%	1	134	-70.000%
2025-10-20	10.2000	10.2200	10.2000	10.2200	+4.286%	82	134	-69.178%
2025-10-15	9.8000	9.8000	9.8000	9.8000	0.000%	25	54	-67.857%
2025-10-14	9.8000	9.8000	9.8000	9.8000	+24.682%	25	29	-67.857%
2025-10-07	8.8500	8.8500	7.8600	7.8600	-15.484%	2	4	-59.924%
2025-10-06	9.3000	9.3000	9.3000	9.3000	-3.627%	3	5	-66.129%
2025-09-16	9.6500	9.6500	9.6500	9.6500	+0.626%	1	2	-67.358%
2025-09-15	9.5900	9.5900	9.5900	9.5900	0.000%	1	1	-67.153%