Dark

TLT20280121C95
TLT Jan 21 2028 95.00 Call (TLT280121C00095000)
option OPRA

EOD

Aug 5, 2026

1.18+8.257%(+0.09)343

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1000	1.1900	1.0700	1.1800	+8.257%	343	92,132	0.000%
2026-08-04	1.0800	1.1100	1.0600	1.0900	+5.825%	87	92,152	+8.257%
2026-08-03	0.9900	1.0600	0.9600	1.0300	+10.753%	219	92,085	+14.563%
2026-07-31	1.0000	1.0000	0.9100	0.9300	-5.102%	802	91,974	+26.882%
2026-07-30	1.0700	1.0900	0.9800	0.9800	-10.092%	817	91,880	+20.408%
2026-07-29	1.2800	1.2900	1.0900	1.0900	-16.154%	89	91,280	+8.257%
2026-07-28	1.3600	1.3700	1.3000	1.3000	-5.109%	20	91,352	-9.231%
2026-07-27	1.3900	1.3900	1.3100	1.3700	+2.239%	10,042	91,365	-13.869%
2026-07-24	1.2600	1.3700	1.2600	1.3400	-2.190%	546	81,328	-11.940%
2026-07-23	1.2900	1.3800	1.2600	1.3700	+3.008%	3,728	81,173	-13.869%
2026-07-22	1.2500	1.3300	1.2500	1.3300	+3.906%	274	81,056	-11.278%
2026-07-21	1.3000	1.3000	1.2300	1.2800	-0.775%	1,181	80,792	-7.813%
2026-07-20	1.3500	1.3500	1.2700	1.2900	-6.522%	216	79,831	-8.527%
2026-07-17	1.2900	1.4400	1.2900	1.3800	+6.154%	9,245	79,806	-14.493%
2026-07-16	1.2500	1.3100	1.2200	1.3000	0.000%	51	74,794	-9.231%
2026-07-15	1.2800	1.3500	1.2800	1.3000	-7.143%	305	74,784	-9.231%
2026-07-14	1.4000	1.4000	1.2900	1.4000	+2.941%	555	74,718	-15.714%
2026-07-13	1.3300	1.4200	1.3300	1.3600	-2.857%	50	74,655	-13.235%
2026-07-10	1.4000	1.4600	1.3500	1.4000	-4.762%	47	74,658	-15.714%
2026-07-09	1.4400	1.4900	1.3900	1.4700	-3.922%	50,057	74,626	-19.728%
2026-07-08	1.5000	1.5400	1.4500	1.5300	+0.658%	291	31,466	-22.876%
2026-07-07	1.6500	1.6500	1.5200	1.5200	-10.588%	250	31,452	-22.368%
2026-07-06	1.7200	1.7200	1.6000	1.7000	+3.030%	188	31,388	-30.588%
2026-07-02	1.7900	1.7900	1.6300	1.6500	-3.509%	273	31,365	-28.485%
2026-07-01	1.9600	1.9600	1.7100	1.7100	-12.755%	10,320	31,365	-30.994%
2026-06-30	2.2100	2.2100	1.9600	1.9600	-9.677%	811	22,439	-39.796%
2026-06-29	2.1400	2.2200	2.1400	2.1700	0.000%	474	21,669	-45.622%
2026-06-26	1.8900	2.1800	1.8900	2.1700	-1.364%	30	21,624	-45.622%
2026-06-25	2.3000	2.3000	2.2000	2.2000	-2.655%	24	21,611	-46.364%
2026-06-24	2.2000	2.3000	2.1200	2.2600	+15.897%	140	21,625	-47.788%
2026-06-23	1.8500	2.0400	1.8500	1.9500	+1.563%	15	21,698	-39.487%
2026-06-22	2.0000	2.0400	1.8700	1.9200	-10.280%	2,387	21,687	-38.542%
2026-06-18	2.3800	2.3800	2.1000	2.1400	+3.382%	1,192	18,708	-44.860%
2026-06-17	2.0500	2.1200	1.9500	2.0700	+2.475%	381	18,708	-42.995%
2026-06-16	1.9700	2.0900	1.9500	2.0200	+2.020%	15,287	18,708	-41.584%
2026-06-15	2.0700	2.0700	1.9800	1.9800	+1.538%	531	33,242	-40.404%
2026-06-12	1.9000	2.0100	1.9000	1.9500	-4.878%	400	33,242	-39.487%
2026-06-11	2.0100	2.0500	1.9100	2.0500	+1.990%	651	33,242	-42.439%
2026-06-10	1.9000	2.0100	1.9000	2.0100	+1.515%	6	33,048	-41.294%
2026-06-09	1.8300	1.9800	1.7800	1.9800	+10.000%	654	33,045	-40.404%
2026-06-08	1.9200	1.9200	1.7700	1.8000	-5.759%	510	33,046	-34.444%
2026-06-05	1.9100	1.9800	1.8600	1.9100	-6.373%	4,644	32,544	-38.220%
2026-06-04	2.0500	2.1000	2.0400	2.0400	-1.923%	61	28,116	-42.157%
2026-06-03	2.1300	2.1300	2.0500	2.0800	-6.306%	19	28,091	-43.269%
2026-06-02	2.2300	2.2400	2.1500	2.2200	+1.370%	396	28,077	-46.847%
2026-06-01	2.0800	2.1900	2.0200	2.1900	+0.922%	122	28,026	-46.119%
2026-05-29	2.1900	2.1900	2.0800	2.1700	-1.364%	113	28,053	-45.622%
2026-05-28	2.1400	2.2000	2.1400	2.2000	+2.326%	91	28,083	-46.364%
2026-05-27	2.1200	2.1500	2.0500	2.1500	+1.415%	90	28,085	-45.116%
2026-05-26	2.0400	2.1200	2.0000	2.1200	+11.579%	209	28,190	-44.340%
2026-05-22	1.8300	1.9100	1.8000	1.9000	+5.556%	1,307	28,162	-37.895%
2026-05-21	1.7900	1.9100	1.7700	1.8000	-4.762%	1,220	27,365	-34.444%
2026-05-20	1.6300	1.9300	1.6300	1.8900	+13.174%	162	27,365	-37.566%
2026-05-19	1.6300	1.6800	1.5500	1.6700	-2.339%	364	27,496	-29.341%
2026-05-18	1.6300	1.7700	1.6300	1.7100	+5.556%	125	27,496	-30.994%
2026-05-15	1.6700	1.7400	1.6000	1.6200	-12.903%	474	27,496	-27.160%
2026-05-14	1.9200	1.9200	1.8600	1.8600	+1.087%	106	27,285	-36.559%
2026-05-13	1.8500	1.8500	1.7900	1.8400	-3.158%	2,723	27,366	-35.870%
2026-05-12	1.9700	2.0000	1.8700	1.9000	-8.654%	498	27,366	-37.895%
2026-05-11	2.2100	2.2100	2.0400	2.0800	-5.455%	683	27,366	-43.269%
2026-05-08	2.3000	2.3000	2.2000	2.2000	+0.917%	201	25,134	-46.364%
2026-05-07	2.2600	2.2600	2.1500	2.1800	-5.217%	343	25,086	-45.872%
2026-05-06	2.3100	2.3700	2.2900	2.3000	+5.505%	699	24,959	-48.696%
2026-05-05	2.1400	2.1900	2.1000	2.1800	+2.830%	412	25,243	-45.872%
2026-05-04	2.2100	2.2100	2.0400	2.1200	-6.195%	380	25,208	-44.340%
2026-05-01	2.2000	2.3100	2.1400	2.2600	+6.604%	12	25,021	-47.788%
2026-04-30	2.1700	2.2000	2.1200	2.1200	-3.196%	71	25,021	-44.340%
2026-04-29	2.3000	2.3000	2.1700	2.1900	-10.246%	1,149	25,342	-46.119%
2026-04-28	2.3800	2.4500	2.3300	2.4400	+2.521%	190	24,713	-51.639%
2026-04-27	2.5000	2.5000	2.3800	2.3800	-8.108%	464	24,667	-50.420%
2026-04-24	2.5400	2.6000	2.5200	2.5900	-0.385%	8	24,530	-54.440%
2026-04-23	2.6500	2.7000	2.5500	2.6000	-3.346%	81	24,529	-54.615%
2026-04-22	2.7300	2.7500	2.6700	2.6900	+1.894%	26	24,451	-56.134%
2026-04-21	2.7100	2.7100	2.6400	2.6400	-3.297%	18	24,432	-55.303%
2026-04-20	2.6900	2.7300	2.6900	2.7300	0.000%	24	24,432	-56.777%
2026-04-17	2.7300	2.7800	2.7000	2.7300	+6.226%	65	24,425	-56.777%
2026-04-16	2.7200	2.7200	2.5600	2.5700	-4.461%	106	24,417	-54.086%
2026-04-15	2.8300	2.8500	2.6800	2.6900	-5.614%	8,308	24,402	-56.134%
2026-04-14	2.7500	2.8500	2.7500	2.8500	+0.707%	177	16,433	-58.596%
2026-04-13	2.7600	2.8300	2.7500	2.8300	+1.434%	54	16,443	-58.304%
2026-04-10	2.8700	2.8700	2.7900	2.7900	-4.452%	45	16,430	-57.706%
2026-04-09	3.0000	3.0000	2.9000	2.9200	-4.262%	95	16,400	-59.589%
2026-04-08	3.2000	3.2000	3.0500	3.0500	-4.688%	100	16,367	-61.311%
2026-04-07	3.0700	3.2000	3.0000	3.2000	+2.564%	16	16,399	-63.125%
2026-04-06	3.2000	3.2200	3.1200	3.1200	-4.000%	49	16,401	-62.179%
2026-04-02	3.1500	3.3000	3.1500	3.2500	+3.175%	17	16,407	-63.692%
2026-04-01	3.0500	3.3500	3.0500	3.1500	-3.077%	89	16,407	-62.540%
2026-03-31	3.3000	3.3600	3.2500	3.2500	-5.797%	22	16,393	-63.692%
2026-03-30	3.4500	3.5000	3.4000	3.4500	+7.813%	55	16,385	-65.797%
2026-03-27	3.2000	3.4000	3.1500	3.2000	-6.158%	78	16,397	-63.125%
2026-03-26	3.4000	3.5100	3.3600	3.4100	-4.213%	200	16,350	-65.396%
2026-03-25	3.4500	3.6500	3.4500	3.5600	+3.790%	5,547	16,497	-66.854%
2026-03-24	3.2800	3.4500	3.2800	3.4300	-0.867%	87	10,997	-65.598%
2026-03-23	3.3100	3.4800	3.3000	3.4600	+1.765%	88	10,968	-65.896%
2026-03-20	3.6000	3.6000	3.3500	3.4000	-6.077%	60	10,935	-65.294%
2026-03-19	3.5100	3.7000	3.5000	3.6200	+4.928%	23	10,923	-67.403%
2026-03-18	3.6000	3.6000	3.4500	3.4500	-4.167%	7	10,930	-65.797%
2026-03-17	3.7000	3.7000	3.6000	3.6000	-1.907%	3	10,929	-67.222%
2026-03-16	3.7000	3.8300	3.6700	3.6700	+0.273%	11	10,929	-67.847%
2026-03-13	3.7500	3.7500	3.5000	3.6600	+3.099%	82	10,927	-67.760%
2026-03-12	3.5300	3.7600	3.5300	3.5500	-1.389%	52	10,882	-66.761%
2026-03-11	3.5400	3.6600	3.5000	3.6000	-4.000%	420	10,978	-67.222%
2026-03-10	3.9200	3.9200	3.7500	3.7500	-7.407%	336	11,144	-68.533%
2026-03-09	3.7500	4.0500	3.7500	4.0500	+6.579%	25	10,818	-70.864%
2026-03-06	3.7500	3.9500	3.6700	3.8000	-4.282%	245	11,734	-68.947%
2026-03-05	3.9000	4.0000	3.8500	3.9700	-2.217%	7,600	11,639	-70.277%
2026-03-04	4.1500	4.2000	4.0600	4.0600	-7.727%	44	4,307	-70.936%
2026-03-03	4.2000	4.4000	4.1500	4.4000	0.000%	19	4,330	-73.182%
2026-03-02	4.6000	4.6000	4.2000	4.4000	-7.368%	510	4,318	-73.182%
2026-02-27	4.6000	4.8000	4.6000	4.7500	+6.742%	588	4,764	-75.158%
2026-02-26	4.3800	4.5000	4.3800	4.4500	+3.488%	99	4,225	-73.483%
2026-02-25	4.4500	4.4500	4.2700	4.3000	-2.935%	13	4,172	-72.558%
2026-02-24	4.5500	4.5500	4.4000	4.4300	+0.454%	53	4,172	-73.363%
2026-02-23	4.3000	4.5500	4.2700	4.4100	+3.521%	137	4,151	-73.243%
2026-02-20	4.3500	4.3500	4.1400	4.2600	-0.930%	106	4,032	-72.300%
2026-02-19	4.3500	4.3500	4.2600	4.3000	-2.273%	70	3,931	-72.558%
2026-02-18	4.3900	4.4500	4.2500	4.4000	-1.124%	133	3,879	-73.182%
2026-02-17	4.3000	4.5000	4.3000	4.4500	+5.450%	206	3,767	-73.483%
2026-02-13	4.2500	4.3200	4.1700	4.2200	+2.927%	121	3,560	-72.038%
2026-02-12	3.8500	4.2000	3.8400	4.1000	+10.811%	56	3,560	-71.220%
2026-02-11	3.8000	3.8700	3.7000	3.7000	-6.329%	136	3,534	-68.108%
2026-02-10	3.7500	3.9500	3.7500	3.9500	+11.268%	23	3,529	-70.127%
2026-02-09	3.4500	3.5500	3.4500	3.5500	-0.281%	14	3,525	-66.761%
2026-02-06	3.4200	3.5600	3.4200	3.5600	+0.850%	33	3,531	-66.854%
2026-02-05	3.3500	3.5500	3.3100	3.5300	+11.356%	55	3,499	-66.572%
2026-02-04	3.2100	3.2300	3.1500	3.1700	-2.462%	61	3,498	-62.776%
2026-02-03	3.3000	3.3500	3.2000	3.2500	-7.143%	228	3,443	-63.692%
2026-02-02	3.6500	3.6500	3.5000	3.5000	-1.408%	6	3,258	-66.286%
2026-01-30	3.5600	3.6500	3.5500	3.5500	-4.054%	110	3,254	-66.761%
2026-01-29	3.5500	3.7500	3.5500	3.7000	+1.370%	8	3,254	-68.108%
2026-01-28	3.7100	3.7500	3.6500	3.6500	-2.145%	404	3,320	-67.671%
2026-01-27	3.7300	3.7300	3.7300	3.7300	-4.604%	1	3,048	-68.365%
2026-01-26	3.9000	3.9100	3.9000	3.9100	+4.826%	211	3,049	-69.821%
2026-01-23	3.6500	3.8000	3.6500	3.7300	+6.571%	25	2,939	-68.365%
2026-01-22	3.4100	3.5500	3.4000	3.5000	0.000%	18	2,938	-66.286%
2026-01-21	3.4600	3.5500	3.3900	3.5000	+0.575%	36	2,953	-66.286%
2026-01-20	3.4500	4.1900	3.4000	3.4800	-9.610%	455	2,953	-66.092%
2026-01-16	3.7600	3.8500	3.7500	3.8500	-2.532%	54	2,661	-69.351%
2026-01-15	4.1000	4.1000	3.9500	3.9500	-1.250%	29	2,661	-70.127%
2026-01-14	3.9400	4.0100	3.9400	4.0000	+5.263%	32	2,639	-70.500%
2026-01-13	3.7000	3.8000	3.7000	3.8000	+0.264%	104	2,628	-68.947%
2026-01-12	3.6100	3.7900	3.6100	3.7900	-1.044%	18	2,630	-68.865%
2026-01-09	3.5900	3.8300	3.5500	3.8300	+6.094%	30	2,622	-69.191%
2026-01-08	3.6500	3.7500	3.6100	3.6100	-5.000%	87	2,610	-67.313%
2026-01-07	3.9000	3.9000	3.8000	3.8000	+8.571%	20	2,576	-68.947%
2026-01-06	3.5000	3.7000	3.5000	3.5000	-4.110%	605	2,557	-66.286%
2026-01-05	3.7000	3.7900	3.6100	3.6500	0.000%	19	1,964	-67.671%
2026-01-02	3.6600	3.7200	3.6500	3.6500	-6.410%	95	1,964	-67.671%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-9.302%	42	1,840	-69.744%
2025-12-30	3.8400	4.3000	3.8400	4.3000	+17.808%	5	1,840	-72.558%
2025-12-29	3.6500	3.6500	3.6500	3.6500	-8.750%	3	1,837	-67.671%
2025-12-26	3.9500	4.0000	3.8700	4.0000	-2.200%	30	1,838	-70.500%
2025-12-24	4.0000	4.0900	4.0000	4.0900	+3.807%	19	1,832	-71.149%
2025-12-22	3.7500	3.9500	3.7500	3.9400	+3.141%	9	1,832	-70.051%
2025-12-19	3.8300	4.0000	3.8200	3.8200	-6.143%	14	1,824	-69.110%
2025-12-18	4.0700	4.0700	4.0700	4.0700	+4.627%	1	1,813	-71.007%
2025-12-17	3.8700	3.9000	3.8500	3.8900	-1.519%	36	1,812	-69.666%
2025-12-16	3.8600	4.0000	3.8000	3.9500	+2.597%	32	1,796	-70.127%
2025-12-15	4.0000	4.0000	3.8500	3.8500	-1.282%	32	1,816	-69.351%
2025-12-12	3.8500	4.1000	3.7500	3.9000	-10.345%	139	1,786	-69.744%
2025-12-11	4.5000	4.5000	4.3500	4.3500	-4.396%	96	1,674	-72.874%
2025-12-10	4.4500	4.5500	4.4500	4.5500	0.000%	3	1,673	-74.066%
2025-12-09	4.5500	4.5500	4.5500	4.5500	+2.247%	3	1,670	-74.066%
2025-12-08	4.6000	4.6100	4.4300	4.4500	-3.680%	51	1,667	-73.483%
2025-12-05	4.7000	4.7000	4.6000	4.6200	-0.645%	113	1,671	-74.459%
2025-12-04	4.9400	4.9400	4.6500	4.6500	-2.105%	7	1,580	-74.624%
2025-12-03	4.7500	4.7500	4.7500	4.7500	-2.062%	1	1,577	-75.158%
2025-12-02	5.0000	5.0000	4.8500	4.8500	+1.042%	2	1,578	-75.670%
2025-12-01	4.7800	5.0500	4.6500	4.8000	-11.602%	142	1,576	-75.417%
2025-11-28	5.3000	5.4300	5.3000	5.4300	+3.626%	6	1,464	-78.269%
2025-11-26	5.3000	5.3000	5.1000	5.2400	-2.056%	35	1,484	-77.481%
2025-11-25	5.4500	5.5600	5.3500	5.3500	+0.943%	6	1,484	-77.944%
2025-11-24	5.3000	5.3000	5.3000	5.3000	+1.145%	11	1,481	-77.736%
2025-11-21	5.1500	5.4400	5.1500	5.2400	-1.132%	14	1,480	-77.481%
2025-11-20	5.2500	5.3500	5.2500	5.3000	-1.487%	3	1,485	-77.736%
2025-11-19	5.2500	5.9500	5.2500	5.3800	+1.509%	8	1,485	-78.067%
2025-11-18	5.7000	5.7000	5.1500	5.3000	+1.923%	17	1,482	-77.736%
2025-11-17	5.0400	5.5000	5.0400	5.2000	-1.328%	316	1,478	-77.308%
2025-11-14	5.0000	5.5000	5.0000	5.2700	+1.541%	13	1,440	-77.609%
2025-11-13	9.5000	9.5000	5.1900	5.1900	-5.464%	62	1,436	-77.264%
2025-11-12	5.4000	5.8000	5.4000	5.4900	-2.832%	113	1,454	-78.506%
2025-11-07	5.5000	5.7000	5.3000	5.6500	+3.670%	7	1,412	-79.115%
2025-11-06	5.2000	5.4500	5.2000	5.4500	+9.000%	26	1,412	-78.349%
2025-11-05	5.4000	5.4000	5.0000	5.0000	-19.355%	70	1,472	-76.400%
2025-11-04	6.2000	6.2000	6.2000	6.2000	+8.772%	2	1,412	-80.968%
2025-11-03	5.7000	5.7500	5.6400	5.7000	-5.000%	644	904	-79.298%
2025-10-30	6.0000	6.0000	6.0000	6.0000	-9.228%	50	904	-80.333%
2025-10-29	6.5000	6.6100	6.5000	6.6100	-1.343%	19	904	-82.148%
2025-10-28	6.7000	6.7000	6.7000	6.7000	+5.016%	50	886	-82.388%
2025-10-27	6.3800	6.3800	6.3800	6.3800	-3.187%	2	836	-81.505%
2025-10-23	6.5900	6.5900	6.5900	6.5900	-3.088%	2	836	-82.094%
2025-10-22	6.8000	6.8000	6.8000	6.8000	+0.890%	10	840	-82.647%
2025-10-21	7.0000	7.0000	6.6600	6.7400	+2.276%	199	836	-82.493%
2025-10-20	6.8500	6.8500	6.5000	6.5900	+5.440%	153	798	-82.094%
2025-10-17	6.2000	6.2500	6.2000	6.2500	+1.626%	2	799	-81.120%
2025-10-15	6.0000	6.1500	6.0000	6.1500	+0.820%	4	798	-80.813%
2025-10-14	6.2500	6.2500	6.0000	6.1000	+4.631%	36	798	-80.656%
2025-10-13	6.0100	6.0100	5.7500	5.8300	-2.181%	10	799	-79.760%
2025-10-10	6.2000	6.2000	5.8500	5.9600	+14.615%	31	798	-80.201%
2025-10-08	5.2000	5.2000	5.2000	5.2000	-7.143%	4	796	-77.308%
2025-10-07	5.4000	5.6000	5.4000	5.6000	+4.673%	4	796	-78.929%
2025-10-06	5.3000	5.3500	5.3000	5.3500	-0.926%	6	796	-77.944%
2025-10-03	5.6500	5.6500	5.4000	5.4000	0.000%	125	791	-78.148%
2025-09-30	5.5000	5.5000	5.4000	5.4000	0.000%	2	782	-78.148%
2025-09-24	5.5000	5.5000	5.4000	5.4000	-3.915%	12	787	-78.148%
2025-09-23	5.5000	5.6200	5.5000	5.6200	-9.061%	237	785	-79.004%
2025-09-19	5.2700	6.1800	5.0500	6.1800	+15.514%	483	832	-80.906%
2025-09-18	5.4000	5.5000	5.3300	5.3500	-12.295%	287	420	-77.944%
2025-09-17	6.0900	6.1000	6.0900	6.1000	+1.667%	92	184	-80.656%
2025-09-16	6.0200	6.1000	6.0000	6.0000	+2.389%	143	143	-80.333%
2025-09-15	5.9000	5.9000	5.6500	5.8600	0.000%	8	6	-79.863%