Dark

TLT20280121C125
TLT Jan 21 2028 125.00 Call (TLT280121C00125000)
option OPRA

EOD

Sep 24, 2026

0.2200-4.348%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2200	0.2200	0.2200	0.2200	-4.348%	10	7,520	0.000%
2026-09-23	0.2300	0.2300	0.2300	0.2300	+4.545%	32	7,542	-4.348%
2026-09-22	0.2600	0.2600	0.2200	0.2200	-12.000%	6	7,542	0.000%
2026-09-21	0.2500	0.2500	0.2500	0.2500	+4.167%	6	7,546	-12.000%
2026-09-18	0.2800	0.2800	0.2400	0.2400	-4.000%	3	7,540	-8.333%
2026-09-17	0.2800	0.2800	0.2500	0.2500	0.000%	90	7,537	-12.000%
2026-09-15	0.2100	0.2500	0.2100	0.2500	+4.167%	64	7,609	-12.000%
2026-09-14	0.2400	0.2400	0.2400	0.2400	+9.091%	5	7,663	-8.333%
2026-09-11	0.2100	0.2200	0.2100	0.2200	+4.762%	2	7,658	0.000%
2026-09-10	0.2200	0.2200	0.2100	0.2100	-22.222%	2	7,659	+4.762%
2026-09-04	0.2700	0.2700	0.2700	0.2700	+3.846%	5	7,653	-18.519%
2026-09-03	0.2600	0.2600	0.2600	0.2600	0.000%	600	7,653	-15.385%
2026-09-02	0.2600	0.2600	0.2600	0.2600	+4.000%	228	7,053	-15.385%
2026-08-31	0.2700	0.2700	0.2500	0.2500	-10.714%	19	6,949	-12.000%
2026-08-27	0.2800	0.2800	0.2800	0.2800	0.000%	200	6,945	-21.429%
2026-08-25	0.2800	0.2800	0.2800	0.2800	-9.677%	42	6,745	-21.429%
2026-08-24	0.3100	0.3200	0.2900	0.3100	+24.000%	10	6,703	-29.032%
2026-08-19	0.2200	0.2500	0.2200	0.2500	+13.636%	51	6,698	-12.000%
2026-08-18	0.2000	0.2200	0.2000	0.2200	+22.222%	25	6,697	0.000%
2026-08-14	0.1900	0.1900	0.1400	0.1800	-14.286%	120	6,697	+22.222%
2026-08-11	0.1900	0.2100	0.1900	0.2100	+5.000%	13	6,706	+4.762%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-13.043%	16	6,708	+10.000%
2026-08-06	0.2300	0.2300	0.2300	0.2300	+15.000%	200	6,708	-4.348%
2026-08-04	0.2000	0.2100	0.1900	0.2000	+5.263%	201	6,608	+10.000%
2026-08-03	0.1900	0.1900	0.1900	0.1900	+5.556%	1	6,808	+15.789%
2026-07-31	0.1900	0.2000	0.1800	0.1800	+5.882%	168	6,809	+22.222%
2026-07-30	0.1800	0.1800	0.1700	0.1700	-32.000%	400	6,648	+29.412%
2026-07-29	0.2700	0.2800	0.2500	0.2500	-10.714%	98	6,439	-12.000%
2026-07-28	0.2900	0.2900	0.2700	0.2800	-3.448%	17	6,445	-21.429%
2026-07-27	0.2900	0.2900	0.2900	0.2900	-32.558%	25	6,437	-24.138%
2026-07-24	0.2900	0.4300	0.2900	0.4300	+34.375%	6	6,437	-48.837%
2026-07-23	0.3200	0.3200	0.3200	0.3200	+6.667%	4	6,437	-31.250%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+30.435%	4	6,445	-26.667%
2026-07-21	0.2300	0.2400	0.2300	0.2300	-20.690%	101	6,446	-4.348%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-12.121%	16	6,446	-24.138%
2026-07-17	0.2800	0.3300	0.2800	0.3300	+10.000%	177	6,452	-33.333%
2026-07-16	0.3100	0.3100	0.3000	0.3000	-9.091%	5	6,421	-26.667%
2026-07-15	0.2900	0.3300	0.2900	0.3300	+13.793%	19	6,426	-33.333%
2026-07-14	0.3500	0.3500	0.2400	0.2900	-14.706%	448	6,426	-24.138%
2026-07-13	0.3400	0.3600	0.3400	0.3400	-2.857%	168	6,101	-35.294%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-7.895%	1	6,269	-37.143%
2026-07-07	0.3800	0.3800	0.3800	0.3800	0.000%	10	6,270	-42.105%
2026-07-06	0.3900	0.3900	0.3800	0.3800	+5.556%	11	6,260	-42.105%
2026-07-02	0.3600	0.3600	0.3600	0.3600	-2.703%	30	6,260	-38.889%
2026-07-01	0.3700	0.3700	0.3700	0.3700	-2.632%	2	6,260	-40.541%
2026-06-29	0.3700	0.3800	0.3700	0.3800	+5.556%	10	6,262	-42.105%
2026-06-26	0.3600	0.4400	0.3500	0.3600	-10.000%	559	6,272	-38.889%
2026-06-25	0.3600	0.4000	0.3600	0.4000	-2.439%	36	5,770	-45.000%
2026-06-24	0.3500	0.4300	0.3100	0.4100	+13.889%	58	5,765	-46.341%
2026-06-23	0.3600	0.3600	0.3600	0.3600	+12.500%	5	5,709	-38.889%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-11.111%	10	5,704	-31.250%
2026-06-18	0.3800	0.3800	0.3600	0.3600	-7.692%	2	5,588	-38.889%
2026-06-17	0.3900	0.3900	0.3900	0.3900	0.000%	110	5,588	-43.590%
2026-06-16	0.3500	0.3900	0.3500	0.3900	+30.000%	506	5,588	-43.590%
2026-06-15	0.2700	0.3000	0.2400	0.3000	0.000%	207	5,072	-26.667%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-6.250%	5	5,072	-26.667%
2026-06-11	0.3200	0.3200	0.3100	0.3200	-8.571%	21	5,072	-31.250%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+2.941%	2	5,051	-37.143%
2026-06-08	0.3300	0.3400	0.3300	0.3400	-10.526%	13	5,049	-35.294%
2026-06-03	0.3800	0.3800	0.3800	0.3800	-5.000%	1	5,036	-42.105%
2026-06-02	0.4000	0.4000	0.4000	0.4000	+5.263%	50	5,036	-45.000%
2026-06-01	0.4000	0.4000	0.3800	0.3800	-2.564%	347	4,986	-42.105%
2026-05-29	0.4100	0.4100	0.3700	0.3900	-7.143%	14	4,923	-43.590%
2026-05-28	0.4200	0.4200	0.4200	0.4200	+5.000%	1	4,929	-47.619%
2026-05-27	0.3900	0.4000	0.3800	0.4000	0.000%	331	4,928	-45.000%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+11.111%	50	4,630	-45.000%
2026-05-22	0.4000	0.4000	0.3600	0.3600	+2.857%	45	4,580	-38.889%
2026-05-21	0.3500	0.4000	0.3100	0.3500	-10.256%	294	4,545	-37.143%
2026-05-20	0.4000	0.4000	0.3400	0.3900	0.000%	1,100	4,545	-43.590%
2026-05-19	0.4500	0.4500	0.3800	0.3900	-4.878%	71	4,510	-43.590%
2026-05-18	0.4100	0.4100	0.4100	0.4100	+2.500%	5	4,510	-46.341%
2026-05-15	0.4300	0.4300	0.4000	0.4000	-9.091%	105	4,510	-45.000%
2026-05-14	0.4200	0.4400	0.4200	0.4400	+7.317%	325	4,444	-50.000%
2026-05-13	0.4000	0.4200	0.4000	0.4100	-4.651%	58	4,147	-46.341%
2026-05-12	0.4400	0.4600	0.4300	0.4300	-4.444%	428	4,147	-48.837%
2026-05-11	0.4800	0.4900	0.4500	0.4500	-8.163%	488	4,147	-51.111%
2026-05-08	0.4900	0.4900	0.4900	0.4900	0.000%	5	4,714	-55.102%
2026-05-07	0.4900	0.4900	0.4900	0.4900	0.000%	39	4,714	-55.102%
2026-05-06	0.4900	0.4900	0.4800	0.4900	0.000%	11	4,675	-55.102%
2026-05-01	0.4900	0.4900	0.4500	0.4900	+4.255%	80	4,849	-55.102%
2026-04-30	0.4800	0.4800	0.4700	0.4700	-9.615%	600	4,849	-53.191%
2026-04-29	0.5200	0.5200	0.4900	0.5200	-10.345%	13	4,367	-57.692%
2026-04-28	0.5800	0.5800	0.5800	0.5800	+9.434%	1	4,362	-62.069%
2026-04-27	0.5300	0.5300	0.5300	0.5300	-3.636%	1	4,363	-58.491%
2026-04-24	0.5700	0.5700	0.5500	0.5500	-5.172%	20	4,362	-60.000%
2026-04-23	0.5700	0.5800	0.5400	0.5800	-3.333%	39	4,352	-62.069%
2026-04-22	0.5900	0.6000	0.5900	0.6000	+3.448%	6	4,314	-63.333%
2026-04-21	0.5800	0.5800	0.5800	0.5800	-4.918%	10	4,299	-62.069%
2026-04-20	0.5900	0.6100	0.5900	0.6100	0.000%	10	4,299	-63.934%
2026-04-17	0.6100	0.6100	0.6100	0.6100	+1.667%	1	4,294	-63.934%
2026-04-15	0.6000	0.6000	0.6000	0.6000	0.000%	4	4,294	-63.333%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-4.762%	1	4,291	-63.333%
2026-04-10	0.6300	0.6300	0.6300	0.6300	-7.353%	80	4,291	-65.079%
2026-04-08	0.6800	0.6800	0.6800	0.6800	0.000%	2	4,227	-67.647%
2026-04-07	0.7600	0.7600	0.6800	0.6800	-8.108%	215	4,225	-67.647%
2026-04-02	0.7200	0.7900	0.7200	0.7400	-1.333%	66	4,316	-70.270%
2026-04-01	0.7700	0.7700	0.7500	0.7500	0.000%	10	4,316	-70.667%
2026-03-31	0.7800	0.8500	0.7500	0.7500	-8.537%	54	4,309	-70.667%
2026-03-30	0.7200	0.8500	0.7200	0.8200	+7.895%	270	4,258	-73.171%
2026-03-26	0.7600	0.7600	0.7600	0.7600	-10.588%	28	3,993	-71.053%
2026-03-25	0.8500	0.8500	0.8500	0.8500	+4.938%	20	4,021	-74.118%
2026-03-24	0.8100	0.8100	0.8100	0.8100	-10.000%	30	4,041	-72.840%
2026-03-23	0.8200	0.9000	0.8100	0.9000	+7.143%	9	4,041	-75.556%
2026-03-20	0.8400	0.8400	0.8400	0.8400	-2.326%	50	4,038	-73.810%
2026-03-19	0.9600	0.9600	0.8600	0.8600	0.000%	6	3,988	-74.419%
2026-03-18	0.8600	0.8600	0.8600	0.8600	-7.527%	2	3,982	-74.419%
2026-03-16	0.9300	0.9300	0.9300	0.9300	-2.105%	3	3,980	-76.344%
2026-03-13	0.9500	0.9600	0.9300	0.9500	+1.064%	206	3,977	-76.842%
2026-03-12	0.9200	0.9400	0.9200	0.9400	+4.444%	66	3,778	-76.596%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-1.099%	1	3,821	-75.556%
2026-03-09	0.9100	0.9100	0.9100	0.9100	-2.151%	5	3,821	-75.824%
2026-03-06	0.9200	0.9400	0.9000	0.9300	-1.064%	241	3,816	-76.344%
2026-03-05	0.9500	0.9800	0.9400	0.9400	-6.000%	40	4,038	-76.596%
2026-03-04	1.0200	1.0200	0.9800	1.0000	-4.762%	69	4,053	-78.000%
2026-03-03	1.0100	1.0800	1.0100	1.0500	+0.962%	612	3,986	-79.048%
2026-03-02	1.1000	1.1000	1.0400	1.0400	-14.754%	25	3,375	-78.846%
2026-02-27	1.2200	1.2200	1.2200	1.2200	+7.018%	3	3,367	-81.967%
2026-02-26	1.1300	1.1400	1.1300	1.1400	+1.786%	34	3,364	-80.702%
2026-02-25	1.1600	1.1600	1.1200	1.1200	-8.197%	66	3,327	-80.357%
2026-02-23	1.2000	1.2200	1.1800	1.2200	+6.087%	12	3,327	-81.967%
2026-02-20	1.2000	1.2000	1.1500	1.1500	-3.361%	16	3,322	-80.870%
2026-02-17	1.2000	1.2200	1.1800	1.1900	+1.709%	127	3,316	-81.513%
2026-02-13	1.2000	1.2000	1.1700	1.1700	+3.540%	80	3,184	-81.197%
2026-02-12	0.9900	1.1700	0.9900	1.1300	+16.495%	973	3,184	-80.531%
2026-02-11	1.0000	1.0000	0.9700	0.9700	+1.042%	100	2,271	-77.320%
2026-02-10	0.9300	0.9700	0.9300	0.9600	+6.667%	18	2,171	-77.083%
2026-02-09	0.9000	0.9000	0.9000	0.9000	-3.226%	2	2,154	-75.556%
2026-02-06	0.9300	0.9300	0.9300	0.9300	+2.198%	1	2,152	-76.344%
2026-02-05	0.9000	0.9100	0.9000	0.9100	+9.639%	101	2,151	-75.824%
2026-02-03	0.8300	0.8300	0.8300	0.8300	-5.682%	5	2,052	-73.494%
2026-02-02	0.9100	0.9100	0.8800	0.8800	-1.124%	6	2,047	-75.000%
2026-01-30	0.9300	0.9300	0.8900	0.8900	-6.316%	33	2,041	-75.281%
2026-01-29	0.9100	0.9500	0.9100	0.9500	+3.261%	6	2,055	-76.842%
2026-01-28	0.8800	0.9500	0.8800	0.9200	+2.222%	28	2,050	-76.087%
2026-01-27	0.9000	0.9500	0.8700	0.9000	-8.163%	89	2,049	-75.556%
2026-01-26	0.9300	0.9800	0.9300	0.9800	+15.294%	53	2,105	-77.551%
2026-01-23	0.8200	0.8700	0.8200	0.8500	+6.250%	14	2,053	-74.118%
2026-01-22	0.8300	0.8300	0.8000	0.8000	-5.882%	29	2,039	-72.500%
2026-01-21	0.8600	0.8600	0.8200	0.8500	-1.163%	49	2,042	-74.118%
2026-01-20	0.8000	0.8900	0.8000	0.8600	-5.495%	262	1,993	-74.419%
2026-01-16	0.9500	0.9500	0.9100	0.9100	-5.208%	51	1,797	-75.824%
2026-01-15	0.9500	0.9600	0.9500	0.9600	-1.031%	216	1,797	-77.083%
2026-01-14	0.9300	1.0000	0.9300	0.9700	+8.989%	124	1,591	-77.320%
2026-01-13	0.8900	0.8900	0.8900	0.8900	-2.198%	1	1,475	-75.281%
2026-01-12	0.8700	0.9100	0.8700	0.9100	+9.639%	260	1,476	-75.824%
2026-01-08	0.8100	0.8300	0.8100	0.8300	+1.220%	57	1,216	-73.494%
2026-01-06	0.8200	0.8200	0.8200	0.8200	0.000%	30	1,256	-73.171%
2026-01-05	0.8500	0.8500	0.8200	0.8200	+6.494%	260	966	-73.171%
2026-01-02	0.8000	0.8000	0.7700	0.7700	-13.483%	54	966	-71.429%
2025-12-31	0.8900	0.8900	0.8900	0.8900	+5.952%	14	927	-75.281%
2025-12-30	0.9300	0.9600	0.8400	0.8400	-8.696%	22	927	-73.810%
2025-12-29	0.9300	0.9500	0.8400	0.9200	-6.122%	137	935	-76.087%
2025-12-26	0.9500	0.9800	0.9500	0.9800	+10.112%	53	856	-77.551%
2025-12-24	0.9400	0.9400	0.8300	0.8900	-3.261%	4	806	-75.281%
2025-12-23	0.8800	0.9200	0.8800	0.9200	+8.235%	6	806	-76.087%
2025-12-22	0.8200	0.8500	0.8200	0.8500	+10.390%	17	804	-74.118%
2025-12-19	0.8000	0.8000	0.7700	0.7700	-4.938%	138	789	-71.429%
2025-12-18	0.8300	0.8300	0.7700	0.8100	-3.571%	23	695	-72.840%
2025-12-17	0.8400	0.8900	0.8400	0.8400	-3.448%	36	691	-73.810%
2025-12-16	0.7800	0.8700	0.7800	0.8700	+3.571%	28	677	-74.713%
2025-12-15	0.7500	0.8400	0.7500	0.8400	+5.000%	97	669	-73.810%
2025-12-12	2.5100	2.5100	0.8000	0.8000	-20.000%	104	718	-72.500%
2025-12-11	1.0000	1.0600	1.0000	1.0000	-8.257%	55	669	-78.000%
2025-12-10	1.1100	1.1100	1.0900	1.0900	0.000%	69	643	-79.817%
2025-12-09	1.0800	1.0900	1.0800	1.0900	+4.808%	120	576	-79.817%
2025-12-08	1.0800	1.0800	1.0200	1.0400	-5.455%	11	517	-78.846%
2025-12-05	1.1000	1.1000	1.1000	1.1000	-8.333%	2	515	-80.000%
2025-12-04	1.2000	1.2000	1.2000	1.2000	-1.639%	25	513	-81.667%
2025-12-03	1.2300	1.2300	1.1700	1.2200	+3.390%	121	488	-81.967%
2025-12-02	1.1800	1.1800	1.1800	1.1800	-1.667%	2	369	-81.356%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-11.111%	25	369	-81.667%
2025-11-26	1.3500	1.3500	1.3500	1.3500	-4.255%	3	343	-83.704%
2025-11-24	1.3900	1.4300	1.3200	1.4100	-10.759%	7	343	-84.397%
2025-11-20	1.5800	1.5800	1.5800	1.5800	+1.282%	1	345	-86.076%
2025-11-19	1.5600	1.5600	1.5600	1.5600	-0.637%	1	345	-85.897%
2025-11-18	1.5700	1.5700	1.5700	1.5700	+33.051%	1	345	-85.987%
2025-11-17	1.1800	1.1800	1.1800	1.1800	-17.483%	1	345	-81.356%
2025-11-14	1.4300	1.4300	1.4300	1.4300	-7.742%	1	345	-84.615%
2025-11-12	1.5500	1.5500	1.5500	1.5500	+3.333%	1	345	-85.806%
2025-11-11	1.5000	1.5000	1.5000	1.5000	+4.895%	1	345	-85.333%
2025-11-10	1.4300	1.4300	1.4300	1.4300	-7.742%	1	345	-84.615%
2025-11-06	1.5500	1.5500	1.5500	1.5500	-25.121%	1	345	-85.806%
2025-10-28	2.0800	2.0800	2.0700	2.0700	+0.976%	41	345	-89.372%
2025-10-24	2.0500	2.0500	2.0500	2.0500	+0.490%	20	304	-89.268%
2025-10-23	2.0900	2.1300	2.0200	2.0400	-4.225%	99	284	-89.216%
2025-10-22	2.1300	2.1300	2.1300	2.1300	+17.680%	1	203	-89.671%
2025-10-17	1.7800	1.8100	1.7800	1.8100	+6.471%	3	202	-87.845%
2025-10-16	1.6700	1.7100	1.6700	1.7000	+5.590%	24	205	-87.059%
2025-10-15	1.6100	1.6100	1.6100	1.6100	+1.258%	1	184	-86.335%
2025-10-14	1.6500	1.6500	1.5900	1.5900	-0.625%	22	184	-86.164%
2025-10-13	1.6000	1.6000	1.6000	1.6000	+11.111%	61	162	-86.250%
2025-10-07	1.8000	1.8000	1.4000	1.4400	-0.690%	3	103	-84.722%
2025-10-06	3.1800	3.1800	1.4500	1.4500	-9.375%	2	102	-84.828%
2025-10-02	1.6000	1.6000	1.6000	1.6000	-3.030%	100	101	-86.250%
2025-09-26	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-86.667%