Dark

TLT20280121C102
TLT Jan 21 2028 102.00 Call (TLT280121C00102000)
option OPRA

EOD

Sep 24, 2026

0.5500-8.333%(-0.0500)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5500	0.5800	0.5500	0.5500	-8.333%	157	3,682	0.000%
2026-09-23	0.5700	0.6000	0.5700	0.6000	0.000%	7	3,589	-8.333%
2026-09-18	0.6100	0.6100	0.6000	0.6000	-9.091%	25	3,595	-8.333%
2026-09-17	0.6000	0.6600	0.6000	0.6600	+4.762%	487	4,006	-16.667%
2026-09-15	0.6400	0.6400	0.6300	0.6300	-4.545%	21	4,024	-12.698%
2026-09-14	0.6200	0.6600	0.6200	0.6600	+8.197%	19	4,003	-16.667%
2026-09-10	0.6300	0.6400	0.6100	0.6100	-14.085%	18	3,985	-9.836%
2026-09-09	0.6900	0.7100	0.6900	0.7100	-6.579%	446	3,992	-22.535%
2026-09-08	0.7600	0.7600	0.7600	0.7600	+2.703%	2	3,568	-27.632%
2026-09-04	0.7400	0.7400	0.7400	0.7400	-3.896%	23	3,547	-25.676%
2026-09-03	0.7700	0.7700	0.7700	0.7700	0.000%	3	3,547	-28.571%
2026-08-31	0.7700	0.7700	0.7700	0.7700	-9.412%	23	3,547	-28.571%
2026-08-27	0.8500	0.8500	0.8500	0.8500	+49.123%	3	3,570	-35.294%
2026-08-18	0.5400	0.5700	0.5400	0.5700	+5.556%	3	3,570	-3.509%
2026-08-17	0.4700	0.5400	0.4700	0.5400	+8.000%	119	3,570	+1.852%
2026-08-14	0.5100	0.5200	0.5000	0.5000	-10.714%	10	3,505	+10.000%
2026-08-13	0.5400	0.5600	0.5400	0.5600	+5.660%	23	3,505	-1.786%
2026-08-12	0.5300	0.5300	0.5300	0.5300	-5.357%	36	3,505	+3.774%
2026-08-10	0.5600	0.5600	0.5600	0.5600	-8.197%	10	3,529	-1.786%
2026-08-07	0.6200	0.6200	0.6100	0.6100	0.000%	14	3,539	-9.836%
2026-08-06	0.6300	0.6400	0.6100	0.6100	-6.154%	75	3,529	-9.836%
2026-08-05	0.6300	0.6500	0.6300	0.6500	+16.071%	48	3,495	-15.385%
2026-08-03	0.5600	0.5600	0.5600	0.5600	+3.704%	25	3,447	-1.786%
2026-07-31	0.5400	0.5400	0.5400	0.5400	-6.897%	40	3,422	+1.852%
2026-07-30	0.6000	0.6000	0.5400	0.5800	-13.433%	1,076	3,382	-5.172%
2026-07-29	0.8000	0.8000	0.6500	0.6700	-20.238%	23	3,383	-17.910%
2026-07-23	0.8400	0.8400	0.8400	0.8400	0.000%	10	3,371	-34.524%
2026-07-22	0.7600	0.8400	0.7600	0.8400	+1.205%	398	3,371	-34.524%
2026-07-21	0.8200	0.8300	0.8200	0.8300	-2.353%	201	3,151	-33.735%
2026-07-17	0.8300	0.8500	0.8300	0.8500	+3.659%	107	3,151	-35.294%
2026-07-16	0.8200	0.8300	0.8200	0.8200	0.000%	327	3,151	-32.927%
2026-07-15	0.8500	0.8500	0.8200	0.8200	-6.818%	548	3,300	-32.927%
2026-07-13	0.8800	0.8800	0.8800	0.8800	-8.333%	7	3,331	-37.500%
2026-07-08	0.9600	0.9600	0.9600	0.9600	-1.031%	3	3,324	-42.708%
2026-07-07	0.9700	0.9700	0.9700	0.9700	-19.835%	50	3,371	-43.299%
2026-06-26	1.1500	1.2100	1.1000	1.2100	+15.238%	6	3,321	-54.545%
2026-06-23	1.0400	1.0500	1.0400	1.0500	+5.000%	3,754	3,318	-47.619%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-20.000%	27	6,913	-45.000%
2026-06-18	1.2500	1.2500	1.2500	1.2500	+8.696%	2	6,887	-56.000%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+3.604%	1	6,887	-52.174%
2026-06-16	1.1500	1.1500	1.0500	1.1100	+3.738%	90	6,887	-50.450%
2026-06-15	1.1300	1.1300	1.0700	1.0700	-3.604%	7	6,951	-48.598%
2026-06-11	1.1700	1.1700	1.1100	1.1100	-2.632%	320	6,951	-50.450%
2026-06-10	1.1500	1.1500	1.1400	1.1400	+4.587%	2	7,261	-51.754%
2026-06-08	1.0900	1.0900	1.0900	1.0900	-0.909%	200	7,261	-49.541%
2026-06-05	1.0700	1.1000	1.0700	1.1000	-16.031%	15	7,441	-50.000%
2026-06-02	1.3100	1.3100	1.3100	1.3100	+7.377%	81	7,453	-58.015%
2026-06-01	1.2000	1.2300	1.2000	1.2200	-7.576%	137	7,372	-54.918%
2026-05-28	1.2700	1.3200	1.2700	1.3200	+2.326%	2	7,492	-58.333%
2026-05-27	1.3000	1.3000	1.2900	1.2900	-0.769%	45	7,492	-57.364%
2026-05-26	1.2400	1.3300	1.2400	1.3000	+5.691%	101	7,447	-57.692%
2026-05-22	1.2300	1.2300	1.2300	1.2300	+2.500%	4	7,347	-55.285%
2026-05-21	1.1300	1.2000	1.0900	1.2000	-1.639%	24	7,343	-54.167%
2026-05-20	1.2200	1.2200	1.2200	1.2200	+20.792%	3	7,343	-54.918%
2026-05-19	0.9400	1.0100	0.9400	1.0100	+1.000%	34	7,352	-45.545%
2026-05-18	0.9800	1.0000	0.9800	1.0000	+1.010%	13	7,352	-45.000%
2026-05-15	0.9700	1.0000	0.9700	0.9900	-4.808%	497	7,352	-44.444%
2026-05-14	1.0200	1.0400	1.0200	1.0400	-9.565%	40	7,441	-47.115%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-4.167%	3	7,481	-52.174%
2026-05-11	1.2100	1.2200	1.2000	1.2000	-7.692%	2,002	7,481	-54.167%
2026-05-08	1.2900	1.3000	1.2900	1.3000	+4.000%	2	6,116	-57.692%
2026-05-07	1.3200	1.3300	1.2300	1.2500	-1.575%	455	6,219	-56.000%
2026-04-30	1.2900	1.2900	1.2700	1.2700	-10.563%	570	5,829	-56.693%
2026-04-27	1.4400	1.4400	1.4200	1.4200	-5.960%	700	5,851	-61.268%
2026-04-24	1.5100	1.5100	1.5100	1.5100	-3.205%	1	5,657	-63.576%
2026-04-22	1.5700	1.5700	1.5600	1.5600	-5.455%	62	5,675	-64.744%
2026-04-20	1.6500	1.6500	1.6500	1.6500	+1.227%	2	5,657	-66.667%
2026-04-17	1.6300	1.6300	1.6300	1.6300	+5.161%	4	5,655	-66.258%
2026-04-16	1.5500	1.5500	1.5500	1.5500	-4.908%	1	5,655	-64.516%
2026-04-15	1.6800	1.6800	1.6300	1.6300	-4.118%	52	5,655	-66.258%
2026-04-14	1.7200	1.7200	1.6900	1.7000	-0.585%	26	5,697	-67.647%
2026-04-13	1.7100	1.7100	1.7100	1.7100	0.000%	1	5,699	-67.836%
2026-04-10	1.7300	1.7400	1.7100	1.7100	-16.585%	50	5,699	-67.836%
2026-04-08	2.0500	2.0500	2.0500	2.0500	+6.218%	2	5,674	-73.171%
2026-04-07	1.9300	1.9300	1.9300	1.9300	-7.656%	1	5,672	-71.503%
2026-04-01	2.0900	2.0900	2.0900	2.0900	-2.336%	2	5,672	-73.684%
2026-03-31	2.1500	2.1600	2.1400	2.1400	+0.469%	8	5,670	-74.299%
2026-03-27	2.1300	2.2000	2.1300	2.1300	-4.484%	28	5,663	-74.178%
2026-03-26	2.2300	2.2300	2.2300	2.2300	+0.905%	10	5,687	-75.336%
2026-03-24	2.2100	2.2100	2.2100	2.2100	-2.212%	1	5,677	-75.113%
2026-03-23	2.1900	2.2900	2.1900	2.2600	+0.444%	24	5,677	-75.664%
2026-03-20	2.3000	2.3000	2.2500	2.2500	-6.250%	88	5,668	-75.556%
2026-03-19	2.3300	2.4000	2.3300	2.4000	-1.639%	15	5,678	-77.083%
2026-03-16	2.5100	2.5100	2.4400	2.4400	+1.667%	7	5,678	-77.459%
2026-03-13	2.4500	2.4500	2.3500	2.4000	-1.235%	14	5,675	-77.083%
2026-03-12	2.4300	2.4300	2.4300	2.4300	+2.101%	1	5,670	-77.366%
2026-03-11	2.3200	2.3800	2.3200	2.3800	-1.653%	16	5,670	-76.891%
2026-03-10	2.4200	2.4200	2.4200	2.4200	-3.586%	6	5,654	-77.273%
2026-03-09	2.5100	2.5100	2.5100	2.5100	+0.803%	20	5,654	-78.088%
2026-03-06	2.4800	2.4900	2.4000	2.4900	-2.353%	41	5,634	-77.912%
2026-03-05	2.5500	2.5500	2.5300	2.5500	-5.556%	22	5,604	-78.431%
2026-03-04	2.7300	2.7300	2.7000	2.7000	-4.930%	15	5,591	-79.630%
2026-03-03	2.8300	2.8600	2.8300	2.8400	-4.054%	72	5,578	-80.634%
2026-02-26	2.9600	2.9600	2.9600	2.9600	-1.003%	1	5,546	-81.419%
2026-02-24	2.9900	2.9900	2.9900	2.9900	-0.993%	100	5,545	-81.605%
2026-02-23	3.0000	3.0200	3.0000	3.0200	+7.857%	4	5,445	-81.788%
2026-02-20	2.8000	2.8000	2.8000	2.8000	-5.085%	5	5,445	-80.357%
2026-02-17	2.9500	2.9500	2.9500	2.9500	+2.076%	30	5,440	-81.356%
2026-02-13	2.8900	2.9000	2.8500	2.8900	+1.404%	91	5,382	-80.969%
2026-02-12	2.6400	2.8800	2.6400	2.8500	+12.648%	35	5,382	-80.702%
2026-02-11	2.4900	2.5300	2.4900	2.5300	-1.172%	404	5,375	-78.261%
2026-02-10	2.5800	2.5800	2.5600	2.5600	+9.402%	3	5,421	-78.516%
2026-02-09	2.3000	2.3400	2.3000	2.3400	0.000%	11	5,421	-76.496%
2026-02-06	2.3100	2.3400	2.3100	2.3400	-0.847%	14	5,421	-76.496%
2026-02-05	2.3600	2.3600	2.3600	2.3600	+11.321%	5	5,407	-76.695%
2026-02-04	2.1000	2.1200	2.1000	2.1200	-1.395%	451	5,407	-74.057%
2026-02-03	2.1600	2.1700	2.1200	2.1500	-6.114%	30	5,682	-74.419%
2026-02-02	2.3700	2.3700	2.2900	2.2900	-4.583%	37	5,655	-75.983%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-0.415%	3	5,642	-77.083%
2026-01-29	2.4500	2.4500	2.3900	2.4100	-2.033%	56	5,644	-77.178%
2026-01-28	2.3800	2.4600	2.3800	2.4600	-1.600%	109	5,596	-77.642%
2026-01-27	2.5000	2.5000	2.5000	2.5000	-1.961%	3	5,587	-78.000%
2026-01-26	2.5200	2.5600	2.5200	2.5500	+4.938%	117	5,584	-78.431%
2026-01-23	2.3300	2.4300	2.3300	2.4300	+8.000%	18	5,477	-77.366%
2026-01-22	2.2500	2.2500	2.2500	2.2500	-3.017%	1	5,467	-75.556%
2026-01-21	2.2300	2.3200	2.2300	2.3200	+2.203%	4	5,467	-76.293%
2026-01-20	2.2100	2.2800	2.1400	2.2700	-11.673%	348	5,466	-75.771%
2026-01-15	2.5700	2.5700	2.5700	2.5700	+0.784%	5	5,461	-78.599%
2026-01-14	2.5300	2.5500	2.5200	2.5500	+4.082%	263	5,456	-78.431%
2026-01-13	2.4500	2.4500	2.4500	2.4500	+2.941%	1	5,263	-77.551%
2026-01-12	2.3200	2.3800	2.3200	2.3800	-2.058%	14	5,263	-76.891%
2026-01-09	2.4300	2.4300	2.4300	2.4300	+8.969%	350	5,258	-77.366%
2026-01-05	2.3900	2.3900	2.2300	2.2300	-7.083%	486	5,257	-75.336%
2026-01-02	2.4000	2.4000	2.4000	2.4000	-3.614%	10	5,257	-77.083%
2025-12-31	2.4900	2.5500	2.4200	2.4900	-0.400%	7	5,254	-77.912%
2025-12-29	2.6800	2.6800	2.5000	2.5000	-7.407%	3,751	5,254	-78.000%
2025-12-26	2.7000	2.7000	2.7000	2.7000	+1.124%	5	1,853	-79.630%
2025-12-24	2.6600	2.6700	2.6600	2.6700	+9.426%	2	1,851	-79.401%
2025-12-22	2.4500	2.4500	2.4300	2.4400	-1.215%	4	1,851	-77.459%
2025-12-19	2.4700	2.4700	2.4700	2.4700	0.000%	1	1,851	-77.733%
2025-12-17	2.4700	2.4700	2.4700	2.4700	-3.137%	1	1,850	-77.733%
2025-12-16	2.3800	2.5500	2.3800	2.5500	-1.544%	2	1,849	-78.431%
2025-12-15	2.5900	2.5900	2.5900	2.5900	+2.778%	1	1,848	-78.764%
2025-12-12	2.6700	2.6700	2.5200	2.5200	-13.402%	206	1,848	-78.175%
2025-12-11	2.9100	2.9300	2.9100	2.9100	-5.519%	4	1,794	-81.100%
2025-12-10	3.1000	3.1000	3.0800	3.0800	+4.054%	2	1,794	-82.143%
2025-12-09	2.9900	3.1000	2.9500	2.9600	-1.003%	2,011	1,794	-81.419%
2025-12-08	3.0500	3.0500	2.9800	2.9900	-1.967%	19	1,071	-81.605%
2025-12-05	3.1300	3.1300	3.0500	3.0500	-4.389%	252	1,065	-81.967%
2025-12-01	3.1900	3.1900	3.1900	3.1900	-12.603%	300	865	-82.759%
2025-11-28	3.6500	3.6500	3.6500	3.6500	-1.351%	1	692	-84.932%
2025-11-25	3.7000	3.7000	3.7000	3.7000	+2.493%	4	691	-85.135%
2025-11-17	3.5500	3.6100	3.5500	3.6100	+0.278%	100	689	-84.765%
2025-11-10	3.7000	3.7100	3.6000	3.6000	0.000%	3	769	-84.722%
2025-11-05	3.6000	3.6000	3.6000	3.6000	-10.000%	1	766	-84.722%
2025-11-03	4.0000	4.0000	4.0000	4.0000	0.000%	1	764	-86.250%
2025-10-31	4.0000	4.0000	4.0000	4.0000	-4.762%	1	764	-86.250%
2025-10-30	4.3000	4.4000	4.2000	4.2000	-10.638%	22	763	-86.905%
2025-10-29	4.7000	4.7000	4.7000	4.7000	-2.083%	2	745	-88.298%
2025-10-28	4.8000	4.8500	4.8000	4.8000	+2.128%	8	747	-88.542%
2025-10-27	4.7000	4.7000	4.7000	4.7000	-2.083%	8	737	-88.298%
2025-10-24	4.6400	4.8000	4.6400	4.8000	0.000%	2	737	-88.542%
2025-10-23	4.8000	4.8000	4.8000	4.8000	-1.031%	4	736	-88.542%
2025-10-22	4.8100	4.8500	4.8100	4.8500	-2.020%	2	740	-88.660%
2025-10-21	4.8500	4.9500	4.7500	4.9500	+9.513%	26	738	-88.889%
2025-10-20	4.5200	4.5200	4.5200	4.5200	+2.961%	12	749	-87.832%
2025-10-16	4.3900	4.3900	4.3900	4.3900	+8.663%	2	756	-87.472%
2025-10-15	4.2000	4.5000	3.3000	4.0400	-6.047%	33	754	-86.386%
2025-10-14	4.2500	4.3000	4.2500	4.3000	+12.565%	11	733	-87.209%
2025-10-13	4.2000	4.2000	3.8200	3.8200	-9.048%	134	722	-85.602%
2025-10-10	3.8500	4.2000	3.7900	4.2000	+10.526%	30	634	-86.905%
2025-10-09	3.8000	3.8000	3.8000	3.8000	+5.556%	1	624	-85.526%
2025-10-08	3.6700	3.8500	3.5200	3.6000	-4.000%	921	623	-84.722%
2025-10-07	3.8500	3.8500	3.7500	3.7500	+2.740%	3	1,238	-85.333%
2025-10-03	3.8500	6.5300	3.6000	3.6500	-4.450%	12	1,235	-84.932%
2025-10-02	3.7600	3.8200	3.7600	3.8200	+1.867%	2	1,239	-85.602%
2025-10-01	3.6900	3.7500	3.6000	3.7500	+2.180%	21	1,238	-85.333%
2025-09-30	3.8000	4.0000	3.6200	3.6700	-4.178%	141	1,249	-85.014%
2025-09-29	3.7800	3.8300	2.7900	3.8300	+6.389%	208	1,118	-85.640%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+4.956%	300	912	-84.722%
2025-09-25	3.5500	3.6000	3.4000	3.4300	-7.046%	56	912	-83.965%
2025-09-24	3.6900	3.6900	3.6900	3.6900	-4.404%	1	879	-85.095%
2025-09-23	3.7000	3.8900	3.7000	3.8600	+7.821%	15	878	-85.751%
2025-09-22	4.0000	4.0000	3.4000	3.5800	-0.556%	654	863	-84.637%
2025-09-19	3.6000	3.7400	3.3000	3.6000	+2.273%	59	406	-84.722%
2025-09-18	3.6500	3.7500	3.5200	3.5200	-7.853%	33	363	-84.375%
2025-09-17	4.1000	4.7000	3.8200	3.8200	-5.211%	27	336	-85.602%
2025-09-16	4.1000	4.2000	4.0300	4.0300	+3.333%	143	315	-86.352%
2025-09-15	4.0000	4.2500	3.9000	3.9000	0.000%	216	215	-85.897%