Dark

TLT20280121C96
TLT Jan 21 2028 96.00 Call (TLT280121C00096000)
option OPRA

EOD

Aug 4, 2026

0.9900+3.125%(+0.0300)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.0200	1.0200	0.9900	0.9900	+3.125%	63	5,092	0.000%
2026-08-03	0.9100	0.9600	0.9000	0.9600	+11.628%	219	5,090	+3.125%
2026-07-31	0.8600	0.8600	0.8600	0.8600	-3.371%	3	5,051	+15.116%
2026-07-30	0.9800	0.9800	0.8900	0.8900	-23.932%	730	5,051	+11.236%
2026-07-29	1.1700	1.1700	1.1700	1.1700	-7.874%	1	4,328	-15.385%
2026-07-27	1.2700	1.2700	1.2700	1.2700	+2.419%	3	4,328	-22.047%
2026-07-24	1.2400	1.2400	1.2400	1.2400	-5.344%	3	4,328	-20.161%
2026-07-23	1.3100	1.3100	1.3100	1.3100	+7.377%	3	4,325	-24.427%
2026-07-22	1.1700	1.2200	1.1200	1.2200	+5.172%	18	4,323	-18.852%
2026-07-21	1.1600	1.1600	1.1600	1.1600	-3.333%	5	4,321	-14.655%
2026-07-20	1.2200	1.2200	1.1900	1.2000	-5.512%	21	4,321	-17.500%
2026-07-17	1.2700	1.2700	1.2700	1.2700	+7.627%	1	4,321	-22.047%
2026-07-16	1.1800	1.1800	1.1400	1.1800	+7.273%	20	4,321	-16.102%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-10.569%	1	4,319	-10.000%
2026-07-14	1.1900	1.2300	1.1900	1.2300	-0.806%	4	4,332	-19.512%
2026-07-13	1.2900	1.2900	1.2100	1.2400	-8.148%	52	4,330	-20.161%
2026-07-10	1.3400	1.3500	1.1700	1.3500	-4.930%	36	4,316	-26.667%
2026-07-07	1.4200	1.4200	1.4200	1.4200	-6.579%	2	4,350	-30.282%
2026-07-06	1.5200	1.5200	1.5200	1.5200	-20.833%	1	4,350	-34.868%
2026-06-29	1.9500	1.9500	1.9200	1.9200	+1.053%	23	4,350	-48.438%
2026-06-26	1.8200	1.9000	1.8200	1.9000	-3.553%	45	4,327	-47.895%
2026-06-25	2.0500	2.0700	1.9700	1.9700	-3.902%	385	4,317	-49.746%
2026-06-24	1.9500	2.0500	1.9500	2.0500	+7.330%	6	3,982	-51.707%
2026-06-18	2.1300	2.1300	1.9100	1.9100	+1.058%	32	3,952	-48.168%
2026-06-17	1.8900	1.8900	1.8900	1.8900	0.000%	11	3,952	-47.619%
2026-06-16	1.9100	1.9100	1.8900	1.8900	+3.846%	20	3,952	-47.619%
2026-06-10	1.8200	1.8200	1.8200	1.8200	+7.059%	1	3,942	-45.604%
2026-06-09	1.7300	1.7300	1.6400	1.7000	+6.250%	7	3,943	-41.765%
2026-06-08	1.7300	1.7300	1.6000	1.6000	-6.433%	47	3,942	-38.125%
2026-06-05	1.7500	1.7500	1.7000	1.7100	-8.556%	2,418	3,942	-42.105%
2026-06-04	1.8500	1.8700	1.8400	1.8700	-1.058%	462	1,604	-47.059%
2026-06-03	1.9500	1.9500	1.8600	1.8900	-5.500%	639	1,360	-47.619%
2026-06-01	2.0700	2.0700	2.0000	2.0000	-0.990%	2	855	-50.500%
2026-05-28	1.9400	2.0400	1.9400	2.0200	+4.124%	9	854	-50.990%
2026-05-27	1.9800	1.9800	1.9400	1.9400	+1.042%	3	858	-48.969%
2026-05-26	1.9200	1.9200	1.9200	1.9200	+7.263%	1	858	-48.438%
2026-05-21	1.6700	1.7900	1.6700	1.7900	+1.705%	11	858	-44.693%
2026-05-20	1.7300	1.7600	1.7200	1.7600	+14.286%	20	858	-43.750%
2026-05-19	1.5000	1.5400	1.4800	1.5400	-0.645%	26	842	-35.714%
2026-05-18	1.4800	1.5500	1.4600	1.5500	+1.974%	451	842	-36.129%
2026-05-15	1.4900	1.5200	1.4900	1.5200	-11.628%	101	842	-34.868%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-10.417%	40	1,144	-42.442%
2026-05-11	1.9200	1.9200	1.9200	1.9200	-6.341%	34	1,144	-48.438%
2026-05-08	2.0500	2.0500	2.0500	2.0500	-4.206%	3	1,144	-51.707%
2026-05-07	2.1400	2.1700	2.1300	2.1400	0.000%	34	1,144	-53.738%
2026-05-06	2.1300	2.1500	2.1100	2.1400	+4.902%	322	1,116	-53.738%
2026-05-05	2.0000	2.0400	2.0000	2.0400	+2.513%	2	1,295	-51.471%
2026-05-04	1.9900	1.9900	1.9900	1.9900	-1.970%	3	1,295	-50.251%
2026-05-01	2.0300	2.0300	2.0300	2.0300	+4.103%	6	1,292	-51.232%
2026-04-30	2.0200	2.0300	1.9500	1.9500	-4.412%	340	1,292	-49.231%
2026-04-29	2.1000	2.1000	1.9800	2.0400	-9.333%	228	962	-51.471%
2026-04-28	2.2500	2.2500	2.2500	2.2500	+1.351%	1	739	-56.000%
2026-04-27	2.2800	2.2800	2.2200	2.2200	-5.128%	21	738	-55.405%
2026-04-24	2.3400	2.3400	2.3400	2.3400	0.000%	3	747	-57.692%
2026-04-23	2.3500	2.3500	2.3200	2.3400	-4.878%	14	750	-57.692%
2026-04-21	2.4800	2.4800	2.4500	2.4600	-2.767%	4	737	-59.756%
2026-04-20	2.5300	2.5300	2.5300	2.5300	-0.394%	2	737	-60.870%
2026-04-17	2.5400	2.5400	2.5400	2.5400	+6.723%	1	735	-61.024%
2026-04-16	2.4500	2.4500	2.3800	2.3800	-4.800%	13	734	-58.403%
2026-04-15	2.5500	2.5500	2.4900	2.5000	-4.215%	17	721	-60.400%
2026-04-14	2.5900	2.6300	2.5900	2.6100	+1.953%	44	717	-62.069%
2026-04-13	2.6100	2.6100	2.5600	2.5600	-1.916%	12	674	-61.328%
2026-04-10	2.6000	2.6100	2.6000	2.6100	-12.709%	50	664	-62.069%
2026-04-08	2.9900	2.9900	2.9900	2.9900	+1.014%	50	631	-66.890%
2026-04-06	2.9500	2.9600	2.9500	2.9600	-1.333%	2	616	-66.554%
2026-03-31	3.1500	3.1500	3.0000	3.0000	-6.832%	6	615	-67.000%
2026-03-20	3.2200	3.2200	3.2200	3.2200	-5.294%	1	615	-69.255%
2026-03-18	3.4000	3.4000	3.4000	3.4000	0.000%	2	615	-70.882%
2026-03-17	3.4500	3.4500	3.4000	3.4000	-1.449%	4	616	-70.882%
2026-03-12	3.3900	3.4500	3.3900	3.4500	0.000%	4	615	-71.304%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-2.817%	1	618	-71.304%
2026-03-10	3.5500	3.5500	3.5500	3.5500	+2.899%	1	619	-72.113%
2026-03-06	3.5000	3.5000	3.4500	3.4500	-6.757%	5	619	-71.304%
2026-03-05	3.6500	3.7000	3.6500	3.7000	-5.128%	7	621	-73.243%
2026-03-04	3.9000	3.9000	3.8600	3.9000	-3.704%	6	619	-74.615%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+0.248%	2	620	-75.556%
2026-03-02	4.1900	4.1900	4.0400	4.0400	-8.182%	3	620	-75.495%
2026-02-27	4.4000	4.4000	4.4000	4.4000	+10.000%	2	617	-77.500%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-2.676%	1	615	-75.250%
2026-02-18	4.1100	4.1100	4.1100	4.1100	-0.243%	1	614	-75.912%
2026-02-17	4.1200	4.1200	4.1200	4.1200	+1.980%	2	615	-75.971%
2026-02-13	3.9900	4.0400	3.9900	4.0400	+4.935%	11	622	-75.495%
2026-02-12	3.8500	3.8500	3.8500	3.8500	+10.000%	2	622	-74.286%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-2.235%	508	620	-71.714%
2026-02-10	3.5800	3.5800	3.5800	3.5800	+10.154%	10	120	-72.346%
2026-02-06	3.2500	3.2500	3.2500	3.2500	+7.973%	1	110	-69.538%
2026-02-03	3.0100	3.0500	3.0100	3.0100	-9.880%	17	109	-67.110%
2026-02-02	3.3400	3.3400	3.3400	3.3400	-2.907%	3	116	-70.359%
2026-01-29	3.3500	3.4400	3.3500	3.4400	+1.176%	8	115	-71.221%
2026-01-27	3.6300	3.6300	3.4000	3.4000	-7.859%	5	116	-70.882%
2026-01-26	3.6900	3.6900	3.6900	3.6900	+13.538%	1	117	-73.171%
2026-01-22	3.2500	3.2500	3.2500	3.2500	+3.175%	17	116	-69.538%
2026-01-21	3.2300	3.2300	3.1500	3.1500	-8.960%	6	111	-68.571%
2026-01-16	3.4600	3.4600	3.4600	3.4600	-5.205%	1	105	-71.387%
2026-01-14	3.6500	3.6500	3.6500	3.6500	+1.955%	15	105	-72.877%
2026-01-13	3.4500	3.5800	3.4500	3.5800	+8.485%	11	105	-72.346%
2026-01-09	3.3500	3.3600	3.3000	3.3000	-0.602%	12	104	-70.000%
2026-01-06	3.2700	3.3200	3.2700	3.3200	-6.479%	7	94	-70.181%
2026-01-05	3.4700	3.5500	3.4500	3.5500	-1.114%	9	83	-72.113%
2025-12-31	3.5900	3.5900	3.5900	3.5900	-4.267%	1	83	-72.423%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-2.850%	1	83	-73.600%
2025-12-24	3.8600	3.8600	3.8600	3.8600	+8.732%	1	81	-74.352%
2025-12-23	3.5500	3.5500	3.5500	3.5500	-0.838%	2	81	-72.113%
2025-12-17	3.6000	3.6100	3.5800	3.5800	-2.452%	5	79	-72.346%
2025-12-16	3.6700	3.6700	3.6700	3.6700	-11.566%	10	83	-73.025%
2025-12-11	4.1500	4.1500	4.1500	4.1500	-3.488%	1	78	-76.145%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-1.149%	1	78	-76.977%
2025-12-05	4.3500	4.3500	4.3500	4.3500	-5.229%	1	77	-77.241%
2025-12-03	4.5900	4.5900	4.5900	4.5900	+3.378%	1	77	-78.431%
2025-12-02	4.4300	4.4400	4.4300	4.4400	-1.333%	2	76	-77.703%
2025-12-01	4.5500	4.5600	4.5000	4.5000	-10.000%	59	74	-78.000%
2025-11-28	4.9800	5.0000	4.9800	5.0000	+4.603%	29	57	-80.200%
2025-11-26	4.9600	4.9600	4.7800	4.7800	-5.906%	80	107	-79.289%
2025-11-18	5.0800	5.0800	5.0800	5.0800	+2.008%	5	107	-80.512%
2025-11-13	4.9800	4.9800	4.9800	4.9800	-3.301%	5	102	-80.120%
2025-11-07	5.1500	5.1500	5.1500	5.1500	-3.738%	5	97	-80.777%
2025-11-03	5.3500	5.3500	5.3500	5.3500	-12.007%	5	87	-81.495%
2025-10-29	6.0800	6.0800	6.0800	6.0800	-5.736%	1	87	-83.717%
2025-10-24	6.4500	6.4500	6.4500	6.4500	-0.616%	1	86	-84.651%
2025-10-22	8.1500	8.1500	6.4700	6.4900	+3.344%	58	86	-84.746%
2025-10-21	6.4100	6.4100	6.2800	6.2800	-2.636%	11	28	-84.236%
2025-10-20	6.6000	6.6500	6.4500	6.4500	+31.633%	17	17	-84.651%
2025-09-19	5.1000	5.1000	4.9000	4.9000	0.000%	2	0	-79.796%