Dark

TLT20280121C101
TLT Jan 21 2028 101.00 Call (TLT280121C00101000)
option OPRA

EOD

Sep 24, 2026

0.5300-14.516%(-0.0900)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6100	0.6100	0.5300	0.5300	-14.516%	7	1,075	0.000%
2026-09-21	0.6200	0.6200	0.6200	0.6200	-1.587%	11	1,074	-14.516%
2026-09-18	0.6300	0.6300	0.6300	0.6300	-7.353%	24	1,085	-15.873%
2026-09-17	0.6800	0.6800	0.6800	0.6800	-2.857%	52	1,061	-22.059%
2026-09-16	0.7200	0.7200	0.6900	0.7000	0.000%	41	1,009	-24.286%
2026-09-15	0.7000	0.7000	0.7000	0.7000	+1.449%	20	1,013	-24.286%
2026-09-14	0.7000	0.7000	0.6900	0.6900	+7.812%	14	1,013	-23.188%
2026-09-11	0.6500	0.6500	0.6400	0.6400	-4.478%	10	1,013	-17.188%
2026-09-10	0.6700	0.6700	0.6700	0.6700	-6.944%	10	1,007	-20.896%
2026-09-09	0.7200	0.7200	0.7200	0.7200	-7.692%	11	997	-26.389%
2026-09-08	0.7900	0.8000	0.7800	0.7800	-14.286%	14	999	-32.051%
2026-08-28	0.9100	0.9100	0.9100	0.9100	+2.247%	2	997	-41.758%
2026-08-27	0.8900	0.8900	0.8900	0.8900	-5.319%	3	997	-40.449%
2026-08-25	0.9400	0.9400	0.9400	0.9400	+1.075%	20	1,000	-43.617%
2026-08-24	0.9300	0.9300	0.9300	0.9300	+32.857%	25	980	-43.011%
2026-08-21	0.7000	0.7000	0.7000	0.7000	+1.449%	10	973	-24.286%
2026-08-20	0.6700	0.6900	0.6700	0.6900	+16.949%	7	970	-23.188%
2026-08-18	0.5700	0.5900	0.5700	0.5900	+7.273%	14	963	-10.169%
2026-08-17	0.5000	0.5600	0.5000	0.5500	+7.843%	20	958	-3.636%
2026-08-14	0.5500	0.5500	0.5100	0.5100	-13.559%	2	955	+3.922%
2026-08-11	0.5900	0.5900	0.5900	0.5900	-3.279%	10	1,029	-10.169%
2026-08-10	0.6400	0.6400	0.6100	0.6100	-7.576%	12	1,024	-13.115%
2026-08-07	0.6800	0.6800	0.6600	0.6600	0.000%	311	1,032	-19.697%
2026-08-06	0.7000	0.7000	0.6400	0.6600	+8.197%	99	1,182	-19.697%
2026-08-03	0.6100	0.6100	0.6100	0.6100	+5.172%	12	1,157	-13.115%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-3.333%	8,652	1,156	-8.621%
2026-07-30	0.6700	0.6800	0.6000	0.6000	-22.078%	125	9,808	-11.667%
2026-07-29	0.8100	0.8100	0.7700	0.7700	-15.385%	7	9,733	-31.169%
2026-07-22	0.8500	0.9100	0.8500	0.9100	+2.247%	114	9,731	-41.758%
2026-07-17	0.8900	0.8900	0.8900	0.8900	+1.136%	99	9,627	-40.449%
2026-07-09	0.8800	0.8800	0.8800	0.8800	-20.000%	1	9,627	-39.773%
2026-07-01	1.1000	1.1000	1.0800	1.1000	-12.000%	30	9,626	-51.818%
2026-06-24	1.2300	1.2500	1.2300	1.2500	+12.613%	9	9,631	-57.600%
2026-06-23	1.1100	1.1100	1.1100	1.1100	+2.778%	6	9,622	-52.252%
2026-06-22	1.0800	1.0800	1.0800	1.0800	-12.195%	1	9,618	-50.926%
2026-06-17	1.2300	1.2300	1.2300	1.2300	+2.500%	1	9,618	-56.911%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-1.639%	10	9,618	-55.833%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-0.813%	4	9,608	-56.557%
2026-06-10	1.2700	1.2800	1.2300	1.2300	+2.500%	8	9,610	-56.911%
2026-06-09	1.1500	1.2000	1.1500	1.2000	0.000%	2	9,610	-55.833%
2026-06-05	1.2000	1.2000	1.2000	1.2000	-5.512%	30	9,609	-55.833%
2026-06-03	1.2700	1.2700	1.2700	1.2700	-10.563%	5	9,580	-58.268%
2026-06-02	1.4100	1.4200	1.4100	1.4200	+0.709%	3,402	9,580	-62.676%
2026-05-28	1.3500	1.4100	1.3500	1.4100	+6.015%	26	6,178	-62.411%
2026-05-26	1.3300	1.3300	1.3300	1.3300	+2.308%	1	6,184	-60.150%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+10.169%	10	6,184	-59.231%
2026-05-21	1.2000	1.2000	1.1800	1.1800	-7.087%	23	6,184	-55.085%
2026-05-20	1.0600	1.2900	1.0000	1.2700	+25.743%	70	6,184	-58.268%
2026-05-19	1.0100	1.0100	1.0100	1.0100	-7.339%	2	6,097	-47.525%
2026-05-18	1.0500	1.0900	1.0500	1.0900	-2.679%	29	6,097	-51.376%
2026-05-14	1.1200	1.1200	1.1200	1.1200	+0.901%	200	6,097	-52.679%
2026-05-13	1.1100	1.1100	1.1100	1.1100	-18.978%	8	5,897	-52.252%
2026-05-08	1.3800	1.3800	1.3700	1.3700	+6.202%	101	5,897	-61.314%
2026-05-04	1.3600	1.3600	1.2900	1.2900	-11.034%	12	5,897	-58.915%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-6.452%	2	5,899	-63.448%
2026-04-27	1.5500	1.5500	1.5500	1.5500	-3.727%	15	5,897	-65.806%
2026-04-24	1.6100	1.6100	1.6100	1.6100	-3.593%	2	5,897	-67.081%
2026-04-22	1.7100	1.7100	1.6700	1.6700	-2.907%	126	5,899	-68.263%
2026-04-21	1.7600	1.7600	1.7200	1.7200	+4.878%	5	5,887	-69.186%
2026-04-16	1.6400	1.6400	1.6400	1.6400	-7.865%	6	5,887	-67.683%
2026-04-14	1.7800	1.7800	1.7800	1.7800	-1.111%	3	5,891	-70.225%
2026-04-13	1.8100	1.8100	1.8000	1.8000	-10.891%	2	5,894	-70.556%
2026-04-08	2.0200	2.0200	2.0200	2.0200	-0.493%	1	5,894	-73.762%
2026-04-07	2.0300	2.0300	2.0300	2.0300	-4.245%	1	5,894	-73.892%
2026-04-06	2.1200	2.1200	2.1200	2.1200	-6.608%	2	5,895	-75.000%
2026-03-30	2.3500	2.3500	2.2700	2.2700	-1.304%	26	5,895	-76.652%
2026-03-27	2.3000	2.3000	2.2500	2.3000	-3.766%	46	5,912	-76.957%
2026-03-23	2.3900	2.3900	2.3900	2.3900	-0.417%	5	5,898	-77.824%
2026-03-20	2.4700	2.4700	2.4000	2.4000	-5.512%	22	5,893	-77.917%
2026-03-18	2.5200	2.5400	2.5200	2.5400	-1.550%	5	5,885	-79.134%
2026-03-13	2.5800	2.5800	2.5800	2.5800	-1.901%	4	5,886	-79.457%
2026-03-09	2.6300	2.6300	2.6300	2.6300	-0.755%	4	5,930	-79.848%
2026-03-06	2.6500	2.6500	2.6500	2.6500	-7.343%	30	5,930	-80.000%
2026-03-04	2.8700	2.8700	2.8600	2.8600	-5.298%	2	5,912	-81.469%
2026-03-02	3.2000	3.2000	3.0200	3.0200	-8.485%	2	5,913	-82.450%
2026-02-27	3.2600	3.3000	3.2600	3.3000	+4.762%	31	5,914	-83.939%
2026-02-24	3.1500	3.1500	3.1500	3.1500	0.000%	10	5,903	-83.175%
2026-02-23	3.1500	3.1800	3.1500	3.1500	+2.606%	42	5,895	-83.175%
2026-02-20	3.0700	3.0700	3.0700	3.0700	+0.656%	3	5,856	-82.736%
2026-02-19	3.0500	3.0500	3.0500	3.0500	0.000%	10	5,859	-82.623%
2026-02-18	3.1000	3.1000	3.0500	3.0500	-3.785%	97	5,858	-82.623%
2026-02-17	3.1700	3.1700	3.1700	3.1700	+6.376%	4	5,809	-83.281%
2026-02-13	2.9700	2.9800	2.9500	2.9800	+23.651%	29	5,804	-82.215%
2026-02-06	2.4100	2.4100	2.4100	2.4100	+8.559%	4	5,804	-78.008%
2026-02-04	2.2200	2.2200	2.2200	2.2200	-6.723%	2	5,804	-76.126%
2026-02-02	2.5000	2.5400	2.3800	2.3800	-5.929%	110	5,802	-77.731%
2026-01-29	2.5300	2.5300	2.5300	2.5300	-2.317%	2	5,706	-79.051%
2026-01-28	2.5900	2.5900	2.5900	2.5900	-4.779%	1	5,713	-79.537%
2026-01-26	2.7200	2.7200	2.7200	2.7200	+13.333%	99	5,712	-80.515%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-0.826%	1	5,673	-77.917%
2026-01-21	2.4200	2.4200	2.4200	2.4200	+1.681%	2	5,672	-78.099%
2026-01-20	2.4100	2.4300	2.3800	2.3800	-8.108%	30	5,671	-77.731%
2026-01-16	2.5900	2.5900	2.5900	2.5900	-4.074%	2	5,662	-79.537%
2026-01-15	2.8800	2.8800	2.7000	2.7000	-1.460%	2	5,662	-80.370%
2026-01-14	2.7400	2.7400	2.7400	2.7400	+14.644%	1	5,663	-80.657%
2026-01-05	2.5500	2.5500	2.3900	2.3900	-13.091%	657	5,342	-77.824%
2025-12-29	2.7700	3.0000	2.7500	2.7500	-3.509%	5,256	5,342	-80.727%
2025-12-26	2.8500	2.8500	2.8500	2.8500	0.000%	5	86	-81.404%
2025-12-24	2.8500	2.8500	2.8400	2.8500	+13.546%	21	61	-81.404%
2025-12-22	2.5100	2.5100	2.5100	2.5100	-8.727%	3	58	-78.884%
2025-12-18	2.7000	2.7500	2.7000	2.7500	+4.962%	13	58	-80.727%
2025-12-17	2.6200	2.6200	2.6200	2.6200	-1.132%	1	48	-79.771%
2025-12-15	2.6500	2.6500	2.6500	2.6500	-1.487%	3	47	-80.000%
2025-12-12	2.7000	2.7000	2.6900	2.6900	-12.378%	42	48	-80.297%
2025-12-11	3.0700	3.0700	3.0700	3.0700	-5.538%	2	23	-82.736%
2025-12-10	3.4000	3.4000	3.2500	3.2500	+3.503%	4	22	-83.692%
2025-12-08	3.1500	3.1500	3.1400	3.1400	-4.848%	2	18	-83.121%
2025-12-05	3.3000	3.3000	3.3000	3.3000	-1.786%	1	19	-83.939%
2025-12-02	3.3500	3.3600	3.3500	3.3600	-2.609%	4	18	-84.226%
2025-12-01	3.4500	3.4500	3.4500	3.4500	-11.538%	2	18	-84.638%
2025-11-24	3.9000	3.9000	3.9000	3.9000	+6.849%	5	18	-86.410%
2025-11-21	3.6500	3.6500	3.6500	3.6500	-2.667%	4	13	-85.479%
2025-11-20	3.7500	3.7500	3.7500	3.7500	-3.846%	2	13	-85.867%
2025-11-13	3.9000	3.9000	3.9000	3.9000	+1.299%	1	13	-86.410%
2025-11-06	3.8500	3.8500	3.8500	3.8500	+2.667%	2	14	-86.234%
2025-11-05	3.7500	3.7500	3.7500	3.7500	-9.639%	2	14	-85.867%
2025-11-03	4.1500	4.1500	4.1500	4.1500	-19.417%	5	7	-87.229%
2025-10-24	5.1500	5.1500	5.1500	5.1500	+0.980%	2	7	-89.709%
2025-10-22	5.1000	5.1000	5.1000	5.1000	+13.333%	2	5	-89.608%
2025-10-10	4.5000	4.5000	4.5000	4.5000	+15.385%	1	4	-88.222%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+1.299%	1	4	-86.410%
2025-09-22	4.1500	4.1500	3.8500	3.8500	+1.316%	2	4	-86.234%
2025-09-18	3.8000	3.8000	3.8000	3.8000	0.000%	4	4	-86.053%