Dark

TLT20280121C115
TLT Jan 21 2028 115.00 Call (TLT280121C00115000)
option OPRA

EOD

Sep 24, 2026

0.2900-17.143%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3300	0.3300	0.2900	0.2900	-17.143%	6	37,661	0.000%
2026-09-23	0.3400	0.3600	0.3400	0.3500	0.000%	753	37,871	-17.143%
2026-09-22	0.3500	0.3600	0.3500	0.3500	+6.061%	100	38,417	-17.143%
2026-09-21	0.3100	0.3700	0.3100	0.3300	-2.941%	26,292	38,425	-12.121%
2026-09-18	0.3500	0.3500	0.3400	0.3400	-5.556%	28	12,702	-14.706%
2026-09-17	0.3600	0.3600	0.3600	0.3600	-7.692%	4	12,705	-19.444%
2026-09-16	0.3900	0.3900	0.3900	0.3900	+5.405%	10	12,715	-25.641%
2026-09-15	0.3400	0.3700	0.3400	0.3700	+5.714%	27	12,715	-21.622%
2026-09-11	0.3500	0.3500	0.3500	0.3500	+6.061%	200	12,695	-17.143%
2026-09-10	0.3500	0.3500	0.3300	0.3300	-13.158%	11	12,495	-12.121%
2026-09-09	0.3800	0.3800	0.3800	0.3800	0.000%	1	12,495	-23.684%
2026-09-08	0.3800	0.3800	0.3800	0.3800	-5.000%	15	12,495	-23.684%
2026-09-04	0.4100	0.4100	0.4000	0.4000	+5.263%	4	12,506	-27.500%
2026-09-03	0.3900	0.3900	0.3800	0.3800	+5.556%	3	12,506	-23.684%
2026-09-02	0.3700	0.3800	0.3600	0.3600	-2.703%	14	12,505	-19.444%
2026-09-01	0.3800	0.3800	0.3700	0.3700	-5.128%	2	12,497	-21.622%
2026-08-31	0.3800	0.3900	0.3800	0.3900	-7.143%	9	12,495	-25.641%
2026-08-26	0.4400	0.4400	0.4200	0.4200	0.000%	62	12,499	-30.952%
2026-08-25	0.4800	0.4800	0.4200	0.4200	0.000%	41	12,445	-30.952%
2026-08-24	0.4400	0.4400	0.4200	0.4200	+31.250%	10	12,437	-30.952%
2026-08-21	0.3500	0.3500	0.3200	0.3200	-5.882%	59	12,428	-9.375%
2026-08-20	0.3300	0.3400	0.3300	0.3400	0.000%	35	12,372	-14.706%
2026-08-19	0.2900	0.3400	0.2900	0.3400	+9.677%	2	12,385	-14.706%
2026-08-18	0.2800	0.3100	0.2800	0.3100	+3.333%	18	12,387	-6.452%
2026-08-17	0.2400	0.3000	0.2400	0.3000	+11.111%	2	12,371	-3.333%
2026-08-14	0.2500	0.2700	0.2500	0.2700	-6.897%	243	12,371	+7.407%
2026-08-13	0.2800	0.3000	0.2700	0.2900	0.000%	175	12,304	0.000%
2026-08-12	0.3100	0.3100	0.2700	0.2900	-3.333%	437	12,284	0.000%
2026-08-11	0.2700	0.3000	0.2700	0.3000	-6.250%	8	11,989	-3.333%
2026-08-07	0.3000	0.3200	0.3000	0.3200	+14.286%	224	11,992	-9.375%
2026-08-06	0.3100	0.3100	0.2800	0.2800	0.000%	105	11,795	+3.571%
2026-08-04	0.2800	0.2800	0.2800	0.2800	-3.448%	5	11,695	+3.571%
2026-08-03	0.2800	0.2900	0.2500	0.2900	+16.000%	31	11,691	0.000%
2026-07-31	0.2700	0.2900	0.2200	0.2500	-3.846%	611	11,606	+16.000%
2026-07-30	0.3500	0.3500	0.2600	0.2600	-31.579%	517	11,066	+11.538%
2026-07-29	0.3900	0.4000	0.3800	0.3800	-15.556%	383	10,720	-23.684%
2026-07-27	0.4400	0.4500	0.4300	0.4500	+2.273%	221	10,480	-35.556%
2026-07-24	0.4500	0.4600	0.4400	0.4400	-2.222%	631	10,284	-34.091%
2026-07-23	0.4400	0.4600	0.4400	0.4500	+7.143%	1,400	10,106	-35.556%
2026-07-22	0.4100	0.4500	0.4100	0.4200	-6.667%	2,148	10,013	-30.952%
2026-07-21	0.4500	0.4500	0.4500	0.4500	-4.255%	3	9,133	-35.556%
2026-07-20	0.4500	0.4700	0.4300	0.4700	-4.082%	153	9,134	-38.298%
2026-07-17	0.4400	0.4900	0.4400	0.4900	+6.522%	186	9,199	-40.816%
2026-07-16	0.4400	0.4700	0.4400	0.4600	-4.167%	407	9,241	-36.957%
2026-07-15	0.4500	0.4800	0.4400	0.4800	+20.000%	411	9,565	-39.583%
2026-07-14	0.5000	0.5000	0.4000	0.4000	-13.043%	1,548	9,891	-27.500%
2026-07-13	0.4800	0.4800	0.4600	0.4600	-9.804%	33	8,818	-36.957%
2026-07-10	0.4800	0.5100	0.4800	0.5100	-1.923%	172	8,841	-43.137%
2026-07-09	0.5200	0.5500	0.5000	0.5200	+4.000%	173	8,669	-44.231%
2026-07-08	0.4900	0.5500	0.4900	0.5000	-5.660%	249	8,521	-42.000%
2026-07-07	0.5300	0.5300	0.5300	0.5300	0.000%	5	8,711	-45.283%
2026-07-06	0.5300	0.5300	0.5300	0.5300	+6.000%	2	8,711	-45.283%
2026-07-02	0.5200	0.5200	0.5000	0.5000	-19.355%	8	8,701	-42.000%
2026-07-01	0.5500	0.6200	0.5300	0.6200	+12.727%	71	8,701	-53.226%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+5.769%	4	8,700	-47.273%
2026-06-29	0.5800	0.5800	0.5200	0.5200	-1.887%	2	8,700	-44.231%
2026-06-26	0.6300	0.6300	0.5300	0.5300	-5.357%	13	8,700	-45.283%
2026-06-25	0.5700	0.6100	0.5500	0.5600	+1.818%	29	8,690	-48.214%
2026-06-24	0.5400	0.5800	0.5400	0.5500	-6.780%	29	8,666	-47.273%
2026-06-22	0.5000	0.5900	0.4800	0.5900	+18.000%	24	8,638	-50.847%
2026-06-18	0.5900	0.5900	0.5000	0.5000	-5.660%	3,515	8,636	-42.000%
2026-06-17	0.5500	0.5500	0.5200	0.5300	+1.923%	71	8,636	-45.283%
2026-06-16	0.5300	0.5300	0.5200	0.5200	+6.122%	60	8,636	-44.231%
2026-06-15	0.4900	0.5000	0.4900	0.4900	-3.922%	114	8,485	-40.816%
2026-06-12	0.5000	0.5500	0.4400	0.5100	-1.923%	31	8,485	-43.137%
2026-06-11	0.5000	0.5400	0.4900	0.5200	-1.887%	28	8,485	-44.231%
2026-06-10	0.5300	0.5300	0.5200	0.5300	+1.923%	45	8,460	-45.283%
2026-06-09	0.5200	0.5400	0.5200	0.5200	+4.000%	27	8,480	-44.231%
2026-06-08	0.5000	0.5500	0.4800	0.5000	0.000%	163	8,491	-42.000%
2026-06-05	0.5000	0.5500	0.5000	0.5000	-5.660%	125	8,336	-42.000%
2026-06-04	0.5500	0.5700	0.5300	0.5300	-7.018%	17	8,329	-45.283%
2026-06-03	0.5700	0.5700	0.5500	0.5700	-8.065%	27	8,332	-49.123%
2026-06-02	0.5800	0.6200	0.5800	0.6200	+6.897%	6	8,331	-53.226%
2026-06-01	0.5900	0.6100	0.5800	0.5800	-3.333%	185	8,325	-50.000%
2026-05-29	0.6100	0.6400	0.6000	0.6000	-4.762%	81	8,151	-51.667%
2026-05-28	0.6300	0.6300	0.6300	0.6300	+6.780%	51	8,148	-53.968%
2026-05-27	0.6300	0.6600	0.5900	0.5900	-1.667%	59	8,148	-50.847%
2026-05-26	0.6300	0.6300	0.5800	0.6000	-1.639%	3,513	8,452	-51.667%
2026-05-22	0.5900	0.6100	0.5900	0.6100	+3.390%	17	7,164	-52.459%
2026-05-21	0.5400	0.5900	0.5400	0.5900	+1.724%	9	7,147	-50.847%
2026-05-20	0.5700	0.6100	0.5600	0.5800	+11.538%	48	7,147	-50.000%
2026-05-19	0.5500	0.6000	0.5000	0.5200	-3.704%	164	7,133	-44.231%
2026-05-18	0.5600	0.5600	0.5400	0.5400	+1.887%	29	7,133	-46.296%
2026-05-15	0.5300	0.5400	0.5100	0.5300	-1.852%	319	7,133	-45.283%
2026-05-14	0.5500	0.5700	0.5400	0.5400	+1.887%	223	6,648	-46.296%
2026-05-13	0.5200	0.5400	0.5100	0.5300	-3.636%	1,576	6,726	-45.283%
2026-05-12	0.5900	0.5900	0.5400	0.5500	-12.698%	261	6,726	-47.273%
2026-05-11	0.6300	0.6400	0.6100	0.6300	-3.077%	479	6,726	-53.968%
2026-05-08	0.6600	0.6600	0.6500	0.6500	+1.563%	475	8,601	-55.385%
2026-05-07	0.7000	0.7000	0.6400	0.6400	-4.478%	77	9,076	-54.688%
2026-05-06	0.6600	0.6800	0.6600	0.6700	+4.688%	107	9,004	-56.716%
2026-05-05	0.6400	0.6400	0.6400	0.6400	+3.226%	40	8,997	-54.688%
2026-05-04	0.6700	0.6700	0.6200	0.6200	-3.125%	25	8,957	-53.226%
2026-05-01	0.6500	0.6900	0.6400	0.6400	-4.478%	67	8,867	-54.688%
2026-04-30	0.6600	0.6700	0.6500	0.6700	0.000%	508	8,867	-56.716%
2026-04-29	0.7200	0.9700	0.6500	0.6700	-9.459%	180	8,367	-56.716%
2026-04-28	0.7200	0.7400	0.7200	0.7400	+2.778%	18	8,202	-60.811%
2026-04-27	0.7600	0.7600	0.7200	0.7200	-6.494%	174	8,185	-59.722%
2026-04-24	0.7800	0.7800	0.7700	0.7700	+1.316%	39	8,180	-62.338%
2026-04-23	0.7900	0.8000	0.7600	0.7600	-5.000%	10	8,142	-61.842%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-3.614%	1	8,147	-63.750%
2026-04-21	0.8400	0.8400	0.8300	0.8300	0.000%	13	8,136	-65.060%
2026-04-20	0.8600	0.8600	0.8300	0.8300	-1.190%	21	8,136	-65.060%
2026-04-17	0.8000	0.8400	0.8000	0.8400	+5.000%	73	8,136	-65.476%
2026-04-16	0.8500	0.8500	0.8000	0.8000	-3.614%	112	8,136	-63.750%
2026-04-15	0.8900	0.8900	0.8300	0.8300	-2.353%	405	8,026	-65.060%
2026-04-14	0.8600	0.8600	0.8500	0.8500	-2.299%	23	7,624	-65.882%
2026-04-13	0.8700	0.8700	0.8700	0.8700	-3.333%	28	7,606	-66.667%
2026-04-10	0.8700	0.9000	0.8700	0.9000	-7.216%	7	7,583	-67.778%
2026-04-08	1.0300	1.0300	0.9700	0.9700	+1.042%	30	7,576	-70.103%
2026-04-07	1.0000	1.0000	0.9600	0.9600	-5.882%	24	7,572	-69.792%
2026-04-06	1.0200	1.0200	1.0200	1.0200	-1.923%	2	7,552	-71.569%
2026-04-02	1.0400	1.0700	1.0400	1.0400	-2.804%	5	7,546	-72.115%
2026-04-01	1.0700	1.0700	1.0600	1.0700	-2.727%	102	7,546	-72.897%
2026-03-31	1.2300	1.2300	1.0700	1.1000	-4.348%	7	7,545	-73.636%
2026-03-27	1.1100	1.1800	1.1100	1.1500	-4.167%	37	7,538	-74.783%
2026-03-26	1.2400	1.2400	1.1900	1.2000	-2.439%	200	7,569	-75.833%
2026-03-25	1.2500	1.2500	1.2000	1.2300	0.000%	307	7,544	-76.423%
2026-03-24	1.1600	1.2300	1.1600	1.2300	+4.237%	64	7,258	-76.423%
2026-03-23	1.1600	1.2000	1.1600	1.1800	-5.600%	89	7,278	-75.424%
2026-03-20	1.2400	1.2500	1.1900	1.2500	0.000%	708	7,356	-76.800%
2026-03-19	1.2500	1.2500	1.2500	1.2500	+0.806%	49	6,967	-76.800%
2026-03-18	1.2600	1.2600	1.2400	1.2400	-4.615%	20	6,967	-76.613%
2026-03-17	1.3000	1.3000	1.3000	1.3000	-7.143%	7	6,966	-77.692%
2026-03-16	1.4000	1.4000	1.4000	1.4000	+6.061%	2	6,966	-79.286%
2026-03-13	1.3600	1.3600	1.3200	1.3200	+3.937%	9	6,966	-78.030%
2026-03-12	1.2700	1.2700	1.2700	1.2700	-2.308%	1	6,965	-77.165%
2026-03-11	1.2400	1.3000	1.2400	1.3000	-1.515%	65	6,965	-77.692%
2026-03-10	1.3600	1.3600	1.3200	1.3200	0.000%	465	6,965	-78.030%
2026-03-09	1.2500	1.3900	1.2500	1.3200	+2.326%	1,531	6,714	-78.030%
2026-03-06	1.3400	1.3400	1.2500	1.2900	-7.857%	1,007	5,947	-77.519%
2026-03-05	1.3500	1.4000	1.3300	1.4000	-4.762%	586	5,822	-79.286%
2026-03-04	1.4600	1.4700	1.4600	1.4700	-3.289%	28	6,007	-80.272%
2026-03-03	1.5200	1.5200	1.4800	1.5200	-9.524%	568	5,997	-80.921%
2026-02-27	1.6300	1.7000	1.6300	1.6800	+5.000%	133	5,708	-82.738%
2026-02-26	1.5900	1.6200	1.5900	1.6000	-1.235%	156	5,581	-81.875%
2026-02-25	1.6200	1.6200	1.6200	1.6200	-1.818%	1	5,530	-82.099%
2026-02-24	1.6800	1.6800	1.6500	1.6500	-1.198%	19	5,530	-82.424%
2026-02-23	1.6200	1.7000	1.6100	1.6700	+3.727%	39	5,516	-82.635%
2026-02-20	1.6900	1.6900	1.6100	1.6100	-3.593%	4	5,518	-81.988%
2026-02-19	1.6300	1.6700	1.6300	1.6700	-0.595%	77	5,515	-82.635%
2026-02-18	1.6600	1.6900	1.6600	1.6800	-0.592%	86	5,491	-82.738%
2026-02-17	1.6500	1.7300	1.6400	1.6900	+5.625%	770	5,407	-82.840%
2026-02-13	1.6000	1.6200	1.5800	1.6000	+0.629%	241	4,841	-81.875%
2026-02-12	1.4300	1.6000	1.4200	1.5900	+16.058%	1,831	4,841	-81.761%
2026-02-11	1.3700	1.3800	1.3700	1.3700	-2.143%	220	3,143	-78.832%
2026-02-10	1.3900	1.4000	1.3500	1.4000	+11.111%	250	2,958	-79.286%
2026-02-09	1.2500	1.2600	1.2500	1.2600	-2.326%	46	2,739	-76.984%
2026-02-06	1.2800	1.2900	1.2100	1.2900	0.000%	86	2,693	-77.519%
2026-02-05	1.2500	1.3200	1.2200	1.2900	+13.158%	84	2,619	-77.519%
2026-02-04	1.1500	1.1500	1.1000	1.1400	+0.885%	102	2,575	-74.561%
2026-02-03	1.1700	1.1900	1.1300	1.1300	-13.740%	11	2,523	-74.336%
2026-02-02	1.2800	1.3200	1.1900	1.3100	-0.758%	184	2,500	-77.863%
2026-01-30	1.2800	1.3200	1.2800	1.3200	+2.326%	11	2,476	-78.030%
2026-01-29	1.3500	1.3500	1.2700	1.2900	-4.444%	86	2,466	-77.519%
2026-01-28	1.2800	1.3500	1.2800	1.3500	0.000%	18	2,460	-78.519%
2026-01-26	1.3800	1.3800	1.3200	1.3500	+7.143%	88	2,456	-78.519%
2026-01-23	1.2200	1.2600	1.2100	1.2600	+9.565%	13	2,400	-76.984%
2026-01-22	1.2000	1.2000	1.1400	1.1500	-6.504%	122	2,389	-74.783%
2026-01-21	1.2200	1.2300	1.1600	1.2300	+3.361%	103	2,346	-76.423%
2026-01-20	1.2200	1.2200	1.1900	1.1900	-6.299%	23	2,326	-75.630%
2026-01-16	1.2700	1.2700	1.2700	1.2700	-3.788%	22	2,300	-77.165%
2026-01-15	1.3800	1.3800	1.3200	1.3200	-4.348%	84	2,300	-78.030%
2026-01-14	1.3200	1.3800	1.2700	1.3800	+6.154%	79	2,218	-78.986%
2026-01-13	1.3100	1.3100	1.3000	1.3000	+9.244%	375	2,153	-77.692%
2026-01-12	1.1900	1.1900	1.1900	1.1900	-2.459%	1	1,788	-75.630%
2026-01-09	1.1800	1.3200	1.1800	1.2200	-0.813%	17	1,787	-76.230%
2026-01-08	1.2300	1.2300	1.2300	1.2300	+0.820%	10	1,765	-76.423%
2026-01-07	1.2000	1.2600	1.1900	1.2200	+1.667%	59	1,755	-76.230%
2026-01-06	1.1500	1.2000	1.1500	1.2000	0.000%	32	1,699	-75.833%
2026-01-05	1.1900	1.2300	1.1900	1.2000	+2.564%	19	1,655	-75.833%
2026-01-02	1.1300	1.1700	1.1300	1.1700	-12.030%	5	1,655	-75.214%
2025-12-31	1.3100	1.3300	1.2200	1.3300	-2.206%	4	1,650	-78.195%
2025-12-30	1.3900	1.3900	1.3600	1.3600	+3.030%	2	1,650	-78.676%
2025-12-29	1.3200	1.3200	1.3200	1.3200	-1.493%	7	1,649	-78.030%
2025-12-26	1.2900	1.3400	1.2900	1.3400	+8.065%	7	1,644	-78.358%
2025-12-24	1.2400	1.2400	1.2400	1.2400	-7.463%	1	1,641	-76.613%
2025-12-23	1.3200	1.3800	1.3000	1.3400	+18.584%	111	1,641	-78.358%
2025-12-22	1.1300	1.1300	1.1300	1.1300	-4.237%	7	1,618	-74.336%
2025-12-19	1.1800	1.1900	1.1500	1.1800	-1.667%	146	1,618	-75.424%
2025-12-18	1.2300	1.2300	1.2000	1.2000	-3.226%	16	1,476	-75.833%
2025-12-17	1.2200	1.2400	1.2200	1.2400	+6.897%	14	1,461	-76.613%
2025-12-16	1.1800	1.1800	1.1600	1.1600	-1.695%	4	1,457	-75.000%
2025-12-15	1.2700	1.2700	1.1800	1.1800	+0.855%	45	1,453	-75.424%
2025-12-12	1.3600	1.3600	1.1600	1.1700	-22.000%	33	1,431	-75.214%
2025-12-11	1.6200	1.6200	1.5000	1.5000	-7.975%	67	1,407	-80.667%
2025-12-10	1.6300	1.7000	1.6100	1.6300	+2.516%	12	1,350	-82.209%
2025-12-09	1.6000	1.6500	1.5200	1.5900	+0.633%	73	1,344	-81.761%
2025-12-08	1.5500	1.5800	1.5100	1.5800	-6.509%	1,391	1,306	-81.646%
2025-12-05	1.6900	1.6900	1.6900	1.6900	-1.170%	1	1,566	-82.840%
2025-12-03	1.6700	1.7700	1.6700	1.7100	-1.156%	8	1,565	-83.041%
2025-12-02	1.7300	1.7300	1.7300	1.7300	+0.581%	3	1,568	-83.237%
2025-12-01	2.1000	2.1000	1.7100	1.7200	-10.881%	82	1,565	-83.140%
2025-11-26	1.9000	1.9300	1.9000	1.9300	-4.455%	21	1,556	-84.974%
2025-11-25	2.0000	2.0200	2.0000	2.0200	+1.000%	19	1,556	-85.644%
2025-11-24	1.9500	2.0500	1.9500	2.0000	-4.762%	1,484	1,553	-85.500%
2025-11-17	2.1000	2.1000	2.1000	2.1000	0.000%	4	118	-86.190%
2025-11-07	2.1000	2.1000	2.1000	2.1000	-8.696%	8	118	-86.190%
2025-11-04	2.3000	2.3000	2.3000	2.3000	+2.679%	2	115	-87.391%
2025-11-03	2.2000	2.2400	2.2000	2.2400	-17.343%	7	113	-87.054%
2025-10-29	2.8500	2.8600	2.7100	2.7100	-1.812%	5	113	-89.299%
2025-10-27	2.7600	2.7600	2.7600	2.7600	0.000%	2	113	-89.493%
2025-10-23	2.8900	2.8900	2.7600	2.7600	+0.364%	13	113	-89.493%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+6.178%	1	104	-89.455%
2025-10-21	2.5900	2.5900	2.5900	2.5900	-0.385%	10	103	-88.803%
2025-10-20	2.6000	2.6000	2.6000	2.6000	+12.554%	30	103	-88.846%
2025-10-16	2.5000	2.5000	2.2100	2.3100	+2.212%	218	103	-87.446%
2025-10-15	2.3100	2.3100	2.2600	2.2600	+0.444%	4	35	-87.168%
2025-10-14	2.2900	2.2900	2.2500	2.2500	+2.740%	4	31	-87.111%
2025-10-09	2.1900	2.1900	2.1900	2.1900	+6.829%	17	27	-86.758%
2025-10-06	2.0500	2.0500	2.0500	2.0500	+2.500%	5	10	-85.854%
2025-10-03	1.9300	2.1400	1.9300	2.0000	+21.951%	7	5	-85.500%
2025-10-02	1.9600	1.9600	1.6400	1.6400	-21.905%	2	2	-82.317%
2025-09-26	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	-86.190%