Dark

TLT20280121C94
TLT Jan 21 2028 94.00 Call (TLT280121C00094000)
option OPRA

EOD

Aug 5, 2026

1.28+8.475%(+0.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1900	1.2800	1.1900	1.2800	+8.475%	17	10,204	0.000%
2026-08-04	1.1800	1.1800	1.1800	1.1800	-2.479%	25	10,218	+8.475%
2026-08-03	1.1400	1.2100	1.1400	1.2100	+16.346%	6	10,243	+5.785%
2026-07-31	0.9700	1.0400	0.9700	1.0400	-5.455%	147	10,243	+23.077%
2026-07-30	1.2000	1.2100	1.1000	1.1000	-16.031%	362	10,100	+16.364%
2026-07-29	1.3100	1.3100	1.3100	1.3100	-7.746%	2	10,396	-2.290%
2026-07-28	1.5100	1.5100	1.4200	1.4200	-4.698%	2	10,394	-9.859%
2026-07-27	1.4000	1.4900	1.4000	1.4900	+0.676%	102	10,393	-14.094%
2026-07-24	1.4400	1.4800	1.4400	1.4800	+2.069%	303	10,491	-13.514%
2026-07-23	1.3500	1.4500	1.3500	1.4500	-2.685%	3	10,188	-11.724%
2026-07-22	1.4900	1.4900	1.4900	1.4900	+7.194%	1	10,185	-14.094%
2026-07-21	1.3900	1.3900	1.3900	1.3900	-4.795%	4	10,184	-7.914%
2026-07-17	1.5100	1.5100	1.4600	1.4600	+9.774%	103	10,180	-12.329%
2026-07-16	1.3300	1.3300	1.3300	1.3300	-8.904%	6	10,176	-3.759%
2026-07-15	1.4800	1.4800	1.4600	1.4600	-4.575%	5	10,171	-12.329%
2026-07-14	1.4900	1.5300	1.4900	1.5300	+5.517%	7	10,166	-16.340%
2026-07-13	1.4600	1.4600	1.4500	1.4500	-7.643%	27	10,184	-11.724%
2026-07-10	1.5700	1.5700	1.5700	1.5700	+2.614%	5	10,157	-18.471%
2026-07-09	1.5200	1.5300	1.5200	1.5300	-4.375%	3	10,152	-16.340%
2026-07-08	1.6000	1.6000	1.6000	1.6000	-4.192%	15	10,149	-20.000%
2026-07-07	1.7100	1.7100	1.6700	1.6700	-8.242%	180	10,144	-23.353%
2026-07-06	1.8000	1.8200	1.8000	1.8200	-3.704%	100	9,964	-29.670%
2026-07-02	1.8200	1.8900	1.7800	1.8900	-1.563%	164	9,904	-32.275%
2026-07-01	1.9600	2.0300	1.8900	1.9200	-15.044%	2,811	9,904	-33.333%
2026-06-30	2.3000	2.3000	2.2600	2.2600	+1.802%	1,001	7,679	-43.363%
2026-06-26	2.2200	2.2200	2.2200	2.2200	-10.121%	200	6,680	-42.342%
2026-06-25	2.4700	2.4700	2.4700	2.4700	-5.000%	26	6,680	-48.178%
2026-06-24	2.4500	2.6000	2.4400	2.6000	+20.370%	240	6,680	-50.769%
2026-06-23	2.1800	2.2300	2.1600	2.1600	+1.408%	552	6,640	-40.741%
2026-06-22	2.1300	2.1300	2.1300	2.1300	-17.121%	15	6,095	-39.906%
2026-06-18	2.5200	2.5700	2.5200	2.5700	+8.439%	30	6,081	-50.195%
2026-06-17	2.3700	2.3700	2.3700	2.3700	+3.947%	1	6,081	-45.992%
2026-06-16	2.2500	2.3200	2.2500	2.2800	0.000%	5	6,081	-43.860%
2026-06-11	2.1600	2.2900	2.0800	2.2800	+9.615%	1,937	6,080	-43.860%
2026-06-10	2.1300	2.1400	2.0800	2.0800	-0.952%	123	4,185	-38.462%
2026-06-09	2.0100	2.1200	1.9800	2.1000	-0.474%	297	4,326	-39.048%
2026-06-05	2.0900	2.1100	2.0800	2.1100	-4.955%	331	4,077	-39.336%
2026-06-04	2.2200	2.2200	2.2200	2.2200	-7.113%	1	3,771	-42.342%
2026-06-02	2.3500	2.3900	2.3500	2.3900	+3.913%	10	3,771	-46.444%
2026-05-29	2.3300	2.3300	2.2900	2.3000	-1.288%	26	3,763	-44.348%
2026-05-28	2.3300	2.3300	2.3300	2.3300	+3.556%	3	3,770	-45.064%
2026-05-27	2.3200	2.3200	2.2500	2.2500	0.000%	3	3,770	-43.111%
2026-05-26	2.2300	2.2500	2.2300	2.2500	+9.756%	3	3,954	-43.111%
2026-05-22	2.0500	2.0500	1.9700	2.0500	0.000%	1,200	3,954	-37.561%
2026-05-21	2.0400	2.0500	2.0300	2.0500	+12.637%	122	2,766	-37.561%
2026-05-19	1.8000	1.8200	1.8000	1.8200	+2.825%	600	2,766	-29.670%
2026-05-18	1.7700	1.7700	1.7700	1.7700	-1.117%	1	2,766	-27.684%
2026-05-15	1.8600	1.8600	1.7900	1.7900	-13.107%	122	2,766	-28.492%
2026-05-14	2.0000	2.0600	2.0000	2.0600	+3.518%	5	3,190	-37.864%
2026-05-13	2.0300	2.0400	1.9900	1.9900	-2.927%	2,203	3,204	-35.678%
2026-05-12	2.1700	2.1700	2.0500	2.0500	-9.692%	700	3,204	-37.561%
2026-05-11	2.3600	2.3600	2.2700	2.2700	-10.980%	12	3,204	-43.612%
2026-05-06	2.5500	2.5500	2.5500	2.5500	+7.143%	8	869	-49.804%
2026-05-05	2.3300	2.3800	2.3200	2.3800	+5.778%	103	869	-46.218%
2026-05-04	2.3400	2.3400	2.2500	2.2500	-5.462%	105	773	-43.111%
2026-05-01	2.3800	2.3800	2.3800	2.3800	0.000%	5	873	-46.218%
2026-04-30	2.3800	2.3800	2.3800	2.3800	-9.848%	100	873	-46.218%
2026-04-27	2.6500	2.6500	2.6400	2.6400	-7.042%	4	773	-51.515%
2026-04-23	2.9000	2.9000	2.8400	2.8400	-2.740%	200	773	-54.930%
2026-04-22	3.0000	3.0000	2.9200	2.9200	+1.389%	8	744	-56.164%
2026-04-21	2.8800	2.8800	2.8800	2.8800	-3.679%	1	739	-55.556%
2026-04-17	3.0000	3.0500	2.9900	2.9900	+1.014%	46	739	-57.191%
2026-04-15	3.0400	3.0400	2.9600	2.9600	-3.896%	103	703	-56.757%
2026-04-14	3.0400	3.0800	3.0400	3.0800	+3.356%	48	808	-58.442%
2026-04-13	2.9800	2.9800	2.9800	2.9800	-1.325%	3	808	-57.047%
2026-04-10	3.0500	3.0500	2.9800	3.0200	-4.127%	107	811	-57.616%
2026-04-09	3.1500	3.1500	3.1500	3.1500	-8.696%	101	768	-59.365%
2026-04-08	3.4500	3.4500	3.4500	3.4500	+1.471%	29	805	-62.899%
2026-04-07	3.2500	3.4000	3.2500	3.4000	-0.293%	109	805	-62.353%
2026-04-06	3.4100	3.4100	3.4100	3.4100	+1.791%	2	710	-62.463%
2026-04-02	3.3500	3.3500	3.3500	3.3500	-3.458%	2	710	-61.791%
2026-04-01	3.4700	3.4700	3.4700	3.4700	-6.216%	2	710	-63.112%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+4.520%	6	710	-65.405%
2026-03-27	3.5400	3.5400	3.5400	3.5400	-9.231%	5	704	-63.842%
2026-03-25	3.9000	3.9000	3.9000	3.9000	+6.849%	9	704	-67.179%
2026-03-20	3.6500	3.6500	3.6500	3.6500	-5.195%	1	695	-64.932%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+1.316%	265	695	-66.753%
2026-03-18	3.8200	3.8200	3.8000	3.8000	-2.564%	6	960	-66.316%
2026-03-16	3.9000	3.9000	3.9000	3.9000	+1.299%	10	961	-67.179%
2026-03-13	3.8500	3.8500	3.8500	3.8500	-3.750%	2	951	-66.753%
2026-03-12	3.9000	4.0000	3.9000	4.0000	+5.263%	15	951	-68.000%
2026-03-11	3.8000	3.8500	3.7500	3.8000	-10.588%	394	940	-66.316%
2026-03-09	4.2000	4.2500	4.2000	4.2500	+7.053%	2	678	-69.882%
2026-03-06	3.9400	3.9700	3.9400	3.9700	-4.567%	3	680	-67.758%
2026-03-05	4.2000	4.2000	4.1400	4.1600	-8.571%	5	680	-69.231%
2026-03-03	4.4500	4.5900	4.4500	4.5500	-1.087%	33	678	-71.868%
2026-03-02	4.9500	4.9500	4.6000	4.6000	-5.544%	6	697	-72.174%
2026-02-27	4.9400	4.9400	4.8700	4.8700	+1.458%	6	700	-73.717%
2026-02-23	4.5500	4.8000	4.5500	4.8000	+6.667%	7	695	-73.333%
2026-02-20	4.4700	4.5200	4.3900	4.5000	-1.316%	5	694	-71.556%
2026-02-19	4.4800	4.5600	4.4800	4.5600	+0.220%	2	694	-71.930%
2026-02-18	4.5500	4.5500	4.5500	4.5500	-0.219%	1	695	-71.868%
2026-02-13	4.5500	4.6000	4.5400	4.5600	+3.636%	313	684	-71.930%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+11.392%	3	684	-70.909%
2026-02-11	3.9500	3.9500	3.9500	3.9500	-3.659%	100	690	-67.595%
2026-02-10	4.0000	4.1000	4.0000	4.1000	+12.329%	29	604	-68.780%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-2.667%	1	583	-64.932%
2026-02-05	3.7000	3.8500	3.6500	3.7500	+7.759%	19	584	-65.867%
2026-02-03	3.5000	3.5000	3.4300	3.4800	-6.952%	117	576	-63.218%
2026-02-02	3.7400	3.7400	3.7400	3.7400	-1.579%	1	619	-65.775%
2026-01-30	3.8000	3.8800	3.8000	3.8000	-3.797%	139	618	-66.316%
2026-01-29	3.9200	3.9500	3.9200	3.9500	0.000%	4	623	-67.595%
2026-01-28	3.9500	3.9500	3.9500	3.9500	-0.754%	2	633	-67.595%
2026-01-27	3.9800	3.9800	3.9800	3.9800	-4.096%	23	633	-67.839%
2026-01-26	4.1000	4.1500	4.1000	4.1500	+3.750%	227	655	-69.157%
2026-01-23	3.9000	4.0000	3.8500	4.0000	+3.359%	10	443	-68.000%
2026-01-22	3.8500	3.8700	3.8500	3.8700	+6.027%	5	436	-66.925%
2026-01-20	3.6500	3.7000	3.6300	3.6500	-7.595%	128	436	-64.932%
2026-01-16	4.0000	4.0000	3.9500	3.9500	-8.353%	27	465	-67.595%
2026-01-15	4.3100	4.3100	4.3100	4.3100	+3.606%	1	465	-70.302%
2026-01-14	4.2000	4.2000	4.1600	4.1600	+1.961%	7	465	-69.231%
2026-01-13	4.0800	4.0800	4.0800	4.0800	+3.291%	1	465	-68.627%
2026-01-12	3.8500	3.9500	3.8500	3.9500	-2.948%	3	465	-67.595%
2026-01-09	4.0000	4.0700	4.0000	4.0700	+5.440%	8	465	-68.550%
2026-01-08	3.9000	4.0000	3.8600	3.8600	-4.691%	6	458	-66.839%
2026-01-07	4.0700	4.1000	4.0500	4.0500	+2.532%	40	458	-68.395%
2026-01-05	3.9400	3.9500	3.9000	3.9500	+1.804%	147	459	-67.595%
2026-01-02	3.8800	3.8800	3.8800	3.8800	-1.772%	10	410	-67.010%
2025-12-31	3.9500	3.9500	3.9500	3.9500	-7.059%	1	400	-67.595%
2025-12-26	4.2500	4.2500	4.2500	4.2500	+1.190%	6	400	-69.882%
2025-12-22	4.0500	4.2300	4.0500	4.2000	-2.326%	122	400	-69.524%
2025-12-18	4.2000	4.3000	4.2000	4.3000	+4.878%	7	348	-70.233%
2025-12-17	4.2000	4.2000	4.1000	4.1000	-1.205%	36	343	-68.780%
2025-12-16	4.0000	4.1500	4.0000	4.1500	-1.190%	38	347	-69.157%
2025-12-15	4.2700	4.2700	4.2000	4.2000	+2.941%	2	321	-69.524%
2025-12-12	4.2500	4.2500	4.0500	4.0800	-14.644%	255	322	-68.627%
2025-12-08	4.9500	4.9500	4.6100	4.7800	-6.641%	96	141	-73.222%
2025-12-04	5.1200	5.1200	5.1200	5.1200	-1.158%	2	54	-75.000%
2025-12-03	5.2200	5.2200	5.1800	5.1800	+4.646%	7	52	-75.290%
2025-12-01	4.9500	4.9500	4.9500	4.9500	-10.650%	4	45	-74.141%
2025-11-28	5.5600	5.5600	5.5400	5.5400	0.000%	2	49	-76.895%
2025-11-19	5.5400	5.5400	5.5400	5.5400	+0.727%	1	47	-76.895%
2025-11-14	5.5000	5.5000	5.5000	5.5000	-9.091%	9	46	-76.727%
2025-11-13	6.0500	6.0500	6.0500	6.0500	-2.419%	1	37	-78.843%
2025-11-12	6.0500	6.2000	6.0500	6.2000	+7.081%	3	37	-79.355%
2025-11-07	5.7900	5.7900	5.7900	5.7900	+0.696%	2	36	-77.893%
2025-11-06	5.7500	5.7500	5.7500	5.7500	+1.770%	1	34	-77.739%
2025-11-05	5.6500	5.7000	5.6000	5.6500	-5.042%	26	33	-77.345%
2025-11-03	5.9500	5.9500	5.9500	5.9500	-2.459%	1	42	-78.487%
2025-10-31	6.1000	6.1000	6.1000	6.1000	-1.613%	1	42	-79.016%
2025-10-30	6.4400	6.4500	6.2000	6.2000	-6.061%	5	42	-79.355%
2025-10-29	6.8000	6.8000	6.6000	6.6000	-8.966%	2	37	-80.606%
2025-10-28	7.0900	7.2500	7.0900	7.2500	+5.072%	5	37	-82.345%
2025-10-27	6.8100	6.9000	6.8100	6.9000	0.000%	2	32	-81.449%
2025-10-23	7.1000	7.1300	6.9000	6.9000	-4.300%	8	32	-81.449%
2025-10-22	7.2000	7.2500	7.1000	7.2100	+1.693%	10	27	-82.247%
2025-10-21	7.6000	7.6000	7.0500	7.0900	+13.987%	16	17	-81.946%
2025-10-15	6.2200	6.2200	6.2200	6.2200	+10.088%	10	12	-79.421%
2025-09-19	5.5500	5.6500	5.5500	5.6500	-2.586%	2	3	-77.345%
2025-09-18	5.8000	5.8000	5.8000	5.8000	-4.918%	1	2	-77.931%
2025-09-15	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-79.016%