Dark

TLT20280121C98
TLT Jan 21 2028 98.00 Call (TLT280121C00098000)
option OPRA

EOD

Aug 3, 2026

0.7700+10.000%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7700	0.7700	0.7700	0.7700	+10.000%	1	2,963	0.000%
2026-07-31	0.7800	0.7800	0.7000	0.7000	-6.667%	24	2,963	+10.000%
2026-07-30	0.8800	0.8800	0.7500	0.7500	-11.765%	101	2,969	+2.667%
2026-07-29	1.0100	1.0100	0.8500	0.8500	-19.048%	2	2,955	-9.412%
2026-07-27	1.0900	1.0900	1.0500	1.0500	-3.670%	3	2,953	-26.667%
2026-07-24	1.1200	1.1200	1.0900	1.0900	-0.909%	602	2,950	-29.358%
2026-07-23	1.1000	1.1000	1.1000	1.1000	+4.762%	3	3,430	-30.000%
2026-07-22	1.1000	1.1000	1.0500	1.0500	+0.962%	11	3,430	-26.667%
2026-07-20	1.0800	1.0800	1.0300	1.0400	-4.587%	214	3,421	-25.962%
2026-07-17	1.0500	1.0900	1.0500	1.0900	+6.863%	2	3,411	-29.358%
2026-07-16	1.1000	1.1000	1.0200	1.0200	+0.990%	253	3,413	-24.510%
2026-07-15	1.0100	1.0100	1.0100	1.0100	-1.942%	8	3,413	-23.762%
2026-07-14	1.0300	1.0300	1.0300	1.0300	-6.364%	4	3,419	-25.243%
2026-07-09	1.1300	1.1300	1.1000	1.1000	-9.091%	50	3,415	-30.000%
2026-07-08	1.2000	1.2100	1.1800	1.2100	-6.202%	465	3,385	-36.364%
2026-07-07	1.2900	1.2900	1.2900	1.2900	0.000%	5	3,345	-40.310%
2026-07-02	1.4000	1.4000	1.2900	1.2900	+2.381%	93	3,251	-40.310%
2026-07-01	1.2600	1.2600	1.2600	1.2600	-17.105%	1	3,251	-38.889%
2026-06-30	1.6700	1.6700	1.4000	1.5200	+0.662%	3	3,252	-49.342%
2026-06-26	1.5100	1.5100	1.5100	1.5100	-10.651%	3	3,251	-49.007%
2026-06-25	1.6900	1.6900	1.6900	1.6900	-1.170%	5	3,253	-54.438%
2026-06-24	1.6200	1.7100	1.6200	1.7100	+21.277%	7	3,248	-54.971%
2026-06-22	1.4100	1.4100	1.4100	1.4100	-4.082%	1	3,246	-45.390%
2026-06-16	1.5200	1.5700	1.4700	1.4700	-4.545%	499	3,245	-47.619%
2026-06-12	1.5400	1.5400	1.5400	1.5400	+0.654%	1	3,443	-50.000%
2026-06-11	1.5300	1.5300	1.5300	1.5300	+6.993%	10	3,443	-49.673%
2026-06-09	1.4300	1.4300	1.4300	1.4300	-0.694%	139	3,526	-46.154%
2026-06-08	1.4400	1.4400	1.4400	1.4400	+0.699%	600	3,448	-46.528%
2026-06-05	1.4600	1.4600	1.4300	1.4300	-19.663%	305	2,988	-46.154%
2026-06-02	1.7600	1.7800	1.7100	1.7800	+5.952%	66	2,731	-56.742%
2026-06-01	1.6200	1.6800	1.6100	1.6800	-1.754%	133	2,675	-54.167%
2026-05-29	1.7000	1.7100	1.7000	1.7100	-5.525%	9	2,801	-54.971%
2026-05-28	1.7800	1.8100	1.7800	1.8100	+4.624%	20	2,798	-57.459%
2026-05-27	1.7000	1.7300	1.6300	1.7300	+4.217%	34	2,798	-55.491%
2026-05-26	1.6600	1.6600	1.6600	1.6600	+6.410%	100	2,764	-53.614%
2026-05-22	1.4500	1.5600	1.4500	1.5600	+1.961%	95	2,664	-50.641%
2026-05-21	1.4300	1.5400	1.4300	1.5300	0.000%	95	2,569	-49.673%
2026-05-20	1.5000	1.5500	1.5000	1.5300	+18.605%	108	2,569	-49.673%
2026-05-19	1.2500	1.2900	1.2400	1.2900	-1.527%	238	2,384	-40.310%
2026-05-18	1.3800	1.3800	1.3100	1.3100	+2.344%	184	2,384	-41.221%
2026-05-15	1.3100	1.3100	1.2700	1.2800	-13.514%	426	2,384	-39.844%
2026-05-14	1.4700	1.4800	1.4700	1.4800	+7.246%	20	1,633	-47.973%
2026-05-13	1.5000	1.5000	1.3800	1.3800	-8.000%	80	1,537	-44.203%
2026-05-12	1.5000	1.5000	1.5000	1.5000	-17.582%	5	1,537	-48.667%
2026-05-06	1.8300	1.8300	1.8200	1.8200	+7.059%	88	1,537	-57.692%
2026-05-04	1.7000	1.7100	1.7000	1.7000	-8.108%	150	1,449	-54.706%
2026-04-28	1.8700	1.8700	1.8500	1.8500	-7.500%	15	1,299	-58.378%
2026-04-23	2.1100	2.1100	1.9800	2.0000	-5.660%	346	1,299	-61.500%
2026-04-22	2.1200	2.1200	2.1200	2.1200	+1.435%	1	1,276	-63.679%
2026-04-21	2.0900	2.0900	2.0900	2.0900	-3.687%	1	1,277	-63.158%
2026-04-17	2.1700	2.1700	2.1500	2.1700	+1.402%	16	1,277	-64.516%
2026-04-16	2.1400	2.1400	2.1400	2.1400	-3.167%	6	1,282	-64.019%
2026-04-14	2.2100	2.2100	2.2100	2.2100	-21.071%	300	1,280	-65.158%
2026-03-30	2.9000	2.9000	2.8000	2.8000	0.000%	4	1,040	-72.500%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-9.091%	1	1,042	-72.500%
2026-03-19	3.0800	3.0800	3.0800	3.0800	+0.984%	7	1,042	-75.000%
2026-03-16	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,035	-74.754%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+5.085%	3	1,036	-75.161%
2026-03-11	3.0000	3.0000	2.9500	2.9500	-6.940%	3	1,036	-73.898%
2026-03-06	3.1000	3.1700	3.1000	3.1700	-2.462%	4	1,036	-75.710%
2026-03-05	3.2000	3.2500	3.1900	3.2500	-17.722%	6	1,033	-76.308%
2026-02-27	3.9500	3.9500	3.9500	3.9500	+8.219%	20	1,032	-80.506%
2026-02-26	3.6500	3.6500	3.6500	3.6500	+0.275%	3	1,032	-78.904%
2026-02-25	3.7000	3.7000	3.6400	3.6400	-1.622%	2	1,034	-78.846%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-1.070%	2	1,034	-79.189%
2026-02-23	3.7400	3.7400	3.7400	3.7400	+2.186%	3	1,034	-79.412%
2026-02-18	3.6600	3.6600	3.6600	3.6600	+2.521%	10	1,031	-78.962%
2026-02-13	3.5700	3.5700	3.5700	3.5700	+6.886%	1	1,021	-78.431%
2026-02-12	3.3400	3.3400	3.3400	3.3400	+4.375%	3	1,021	-76.946%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+10.345%	1	1,018	-75.938%
2026-02-06	2.9000	2.9000	2.9000	2.9000	+11.111%	30	1,018	-73.448%
2026-02-04	2.6100	2.6100	2.6100	2.6100	-12.121%	8	988	-70.498%
2026-02-02	2.9500	2.9700	2.9500	2.9700	-1.000%	160	996	-74.074%
2026-01-30	2.9700	3.0000	2.9700	3.0000	-4.153%	80	836	-74.333%
2026-01-29	3.1300	3.1300	3.1300	3.1300	+2.961%	100	781	-75.399%
2026-01-28	3.0000	3.0400	3.0000	3.0400	-3.492%	305	681	-74.671%
2026-01-27	3.1500	3.1500	3.1500	3.1500	-1.869%	2	376	-75.556%
2026-01-26	3.1800	3.2100	3.1800	3.2100	+3.883%	330	378	-76.012%
2026-01-23	3.1000	3.1000	3.0000	3.0900	+3.344%	30	98	-75.081%
2026-01-22	2.9900	2.9900	2.9900	2.9900	+5.654%	10	94	-74.247%
2026-01-21	2.8300	2.8300	2.8300	2.8300	-12.923%	50	84	-72.792%
2026-01-15	3.3300	3.3300	3.2500	3.2500	+3.175%	11	34	-76.308%
2026-01-13	3.1000	3.1500	3.0800	3.1500	0.000%	4	35	-75.556%
2026-01-12	3.1500	3.1500	3.1500	3.1500	+6.061%	2	35	-75.556%
2026-01-08	3.0300	3.0300	2.9700	2.9700	+2.062%	2	35	-74.074%
2026-01-06	2.9100	2.9100	2.9100	2.9100	-3.960%	10	34	-73.540%
2026-01-05	3.1000	3.1000	3.0300	3.0300	+0.664%	4	24	-74.587%
2025-12-29	3.0100	3.0100	3.0100	3.0100	-9.063%	2	24	-74.419%
2025-12-23	3.3100	3.3100	3.3100	3.3100	+2.795%	1	22	-76.737%
2025-12-16	3.2200	3.2200	3.2200	3.2200	+1.899%	4	22	-76.087%
2025-12-12	3.1600	3.1600	3.1600	3.1600	-16.180%	1	18	-75.633%
2025-12-08	3.9000	3.9000	3.7700	3.7700	-3.333%	2	17	-79.576%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-11.964%	1	16	-80.256%
2025-11-26	4.4300	4.4300	4.4300	4.4300	-4.731%	40	51	-82.619%
2025-11-11	4.6500	4.6500	4.6500	4.6500	-6.061%	10	41	-83.441%
2025-11-04	4.9500	4.9500	4.9500	4.9500	-13.913%	1	41	-84.444%
2025-10-23	5.7500	5.7500	5.7500	5.7500	+29.213%	40	40	-86.609%
2025-09-22	4.4500	4.4500	4.4500	4.4500	0.000%	4	4	-82.697%