Dark

TLT20280121C45
TLT Jan 21 2028 45.00 Call (TLT280121C00045000)
option OPRA

EOD

Sep 24, 2026

34.80-5.895%(-2.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.8700	34.8700	34.8000	34.8000	-5.895%	2	13	0.000%
2026-09-02	36.9700	36.9800	36.9600	36.9800	-0.189%	8	11	-5.895%
2026-08-31	38.1000	38.1000	37.0500	37.0500	-3.010%	40	11	-6.073%
2026-08-25	38.1700	38.2000	38.1700	38.2000	+1.192%	10	24	-8.901%
2026-08-24	37.7500	37.7500	37.7500	37.7500	+2.027%	5	27	-7.815%
2026-08-21	37.0000	37.0000	37.0000	37.0000	-1.070%	5	32	-5.946%
2026-08-20	37.4000	37.4000	37.4000	37.4000	-1.058%	5	27	-6.952%
2026-08-19	37.8000	37.8000	37.8000	37.8000	+2.689%	3	22	-7.937%
2026-08-18	36.8000	36.8100	36.7500	36.8100	-1.048%	5	22	-5.460%
2026-08-14	37.2000	37.2000	37.2000	37.2000	-1.665%	5	20	-6.452%
2026-08-13	37.9000	37.9000	37.8300	37.8300	+1.285%	8	15	-8.010%
2026-08-03	37.4000	37.4000	37.3500	37.3500	+0.810%	6	11	-6.827%
2026-07-31	37.0500	37.0500	37.0500	37.0500	-1.332%	10	11	-6.073%
2026-07-30	37.5500	37.5500	37.5500	37.5500	-7.284%	1	12	-7.324%
2026-07-23	40.5000	40.5000	40.5000	40.5000	+3.211%	2	11	-14.074%
2026-07-15	39.2400	39.2400	39.2400	39.2400	-3.941%	1	9	-11.315%
2026-07-01	40.8500	40.8500	40.8500	40.8500	-2.389%	5	9	-14.810%
2026-06-30	41.8500	41.8500	41.8500	41.8500	-1.529%	10	9	-16.846%
2026-06-29	42.5000	42.5000	42.5000	42.5000	+5.198%	1	12	-18.118%
2026-06-11	40.4000	40.4000	40.4000	40.4000	0.000%	2	12	-13.861%
2026-06-03	40.4000	40.4000	40.4000	40.4000	-1.102%	1	12	-13.861%
2026-06-02	40.8700	40.8700	40.8500	40.8500	+0.369%	11	11	-14.810%
2026-05-29	40.7000	40.7000	40.7000	40.7000	+0.246%	200	11	-14.496%
2026-05-28	40.6500	40.6500	40.6000	40.6000	+1.424%	195	196	-14.286%
2026-05-26	40.3500	40.3500	40.0300	40.0300	+2.773%	46	226	-13.065%
2026-05-20	38.9500	38.9500	38.9500	38.9500	+2.231%	2	250	-10.655%
2026-05-19	38.1000	38.1000	38.1000	38.1000	-1.550%	93	250	-8.661%
2026-05-15	38.9000	38.9000	38.7000	38.7000	-2.886%	92	250	-10.078%
2026-05-13	39.9000	39.9000	39.8500	39.8500	-0.994%	54	146	-12.673%
2026-05-12	40.2500	40.2500	40.2500	40.2500	-2.068%	1	100	-13.540%
2026-05-07	41.1000	41.1000	41.1000	41.1000	+1.783%	2	100	-15.328%
2026-05-05	40.3800	40.3800	40.3800	40.3800	+0.824%	1	98	-13.819%
2026-05-04	40.3700	40.3700	40.0000	40.0500	-1.838%	107	97	-13.109%
2026-05-01	40.8000	40.8000	40.8000	40.8000	+0.049%	40	7	-14.706%
2026-04-30	40.8500	40.8500	40.7800	40.7800	+0.221%	240	7	-14.664%
2026-04-29	40.8500	40.8600	40.6800	40.6900	-1.118%	65	140	-14.475%
2026-04-28	41.0000	41.1500	41.0000	41.1500	-0.604%	75	118	-15.431%
2026-04-27	41.4000	41.4000	41.3900	41.4000	-0.600%	50	76	-15.942%
2026-04-23	41.3500	41.6500	41.3000	41.6500	-0.951%	80	48	-16.447%
2026-04-22	42.0500	42.0500	42.0500	42.0500	+0.478%	20	18	-17.241%
2026-04-21	41.8500	41.8500	41.8500	41.8500	-0.712%	20	18	-16.846%
2026-04-17	42.1500	42.1500	42.1500	42.1500	+1.200%	20	18	-17.438%
2026-04-16	41.6500	41.6500	41.6500	41.6500	-0.311%	20	28	-16.447%
2026-04-13	41.7800	41.7800	41.7800	41.7800	-0.500%	1	9	-16.707%
2026-04-08	41.9900	41.9900	41.9900	41.9900	+1.108%	1	9	-17.123%
2026-04-01	41.5500	41.5500	41.5300	41.5300	-0.765%	9	9	-16.205%
2026-03-31	41.8500	41.9000	41.8500	41.8500	+0.601%	160	9	-16.846%
2026-03-30	41.6000	41.6000	41.6000	41.6000	+2.211%	15	151	-16.346%
2026-03-27	40.6200	40.7000	40.6200	40.7000	-2.163%	10	136	-14.496%
2026-03-25	41.6000	41.6000	41.6000	41.6000	+2.211%	30	126	-16.346%
2026-03-24	40.7000	40.7000	40.7000	40.7000	-1.333%	30	126	-14.496%
2026-03-23	41.2500	41.2500	41.2000	41.2500	+0.610%	60	116	-15.636%
2026-03-20	41.0000	41.0000	41.0000	41.0000	-3.188%	10	116	-15.122%
2026-03-16	42.3500	42.3500	42.3500	42.3500	+1.681%	20	106	-17.828%
2026-03-13	41.6500	41.6500	41.6500	41.6500	-0.597%	20	106	-16.447%
2026-03-11	41.8900	41.9000	41.8900	41.9000	-6.096%	50	96	-16.945%
2026-03-02	44.6000	44.6200	44.6000	44.6200	-0.513%	37	46	-22.008%
2026-02-24	44.8500	44.8500	44.8500	44.8500	+3.198%	2	133	-22.408%
2026-02-11	43.1000	43.4600	43.1000	43.4600	-0.161%	46	133	-19.926%
2026-02-10	43.4000	43.5300	43.4000	43.5300	+2.786%	3	95	-20.055%
2026-02-06	42.3000	42.3500	42.3000	42.3500	-0.118%	2	93	-17.828%
2026-02-05	42.4000	42.4000	42.4000	42.4000	+1.679%	81	92	-17.925%
2026-02-02	41.8000	41.8000	41.7000	41.7000	-1.767%	81	92	-16.547%
2026-01-30	42.4500	42.4500	42.4500	42.4500	+0.712%	170	11	-18.021%
2026-01-21	42.1500	42.1500	42.1500	42.1500	-2.250%	1	168	-17.438%
2026-01-16	43.1200	43.1200	43.1200	43.1200	-0.987%	1	168	-19.295%
2026-01-15	43.5500	43.5500	43.5500	43.5500	+2.471%	143	168	-20.092%
2025-12-31	42.4500	42.5000	42.4500	42.5000	-1.552%	30	154	-18.118%
2025-12-26	43.1700	43.1700	43.1700	43.1700	+1.338%	1	154	-19.388%
2025-12-22	42.6000	42.6000	42.5700	42.6000	-0.374%	32	153	-18.310%
2025-12-15	42.7600	42.7600	42.7600	42.7600	-2.352%	1	358	-18.616%
2025-12-11	43.7900	43.7900	43.7900	43.7900	+1.719%	99	259	-20.530%
2025-12-09	43.0500	43.0500	43.0500	43.0500	+0.820%	1	259	-19.164%
2025-12-08	43.1000	43.1000	42.7000	42.7000	-1.386%	30	258	-18.501%
2025-12-05	43.3000	43.3000	43.3000	43.3000	-1.591%	1	268	-19.630%
2025-12-02	43.7000	44.0000	43.7000	44.0000	+0.342%	11	267	-20.909%
2025-12-01	43.9500	43.9500	43.8500	43.8500	-2.987%	216	256	-20.639%
2025-11-28	45.2000	45.2000	45.2000	45.2000	+1.825%	120	40	-23.009%
2025-11-21	44.3900	44.3900	44.3900	44.3900	+0.658%	3	123	-21.604%
2025-11-20	44.1000	44.1000	44.1000	44.1000	+0.341%	80	120	-21.088%
2025-11-19	44.1500	44.1500	43.9400	43.9500	0.000%	105	200	-20.819%
2025-11-18	44.0000	44.0000	43.9500	43.9500	-0.790%	50	96	-20.819%
2025-11-17	44.3000	44.3000	44.3000	44.3000	+0.590%	10	46	-21.445%
2025-11-14	44.3000	44.3000	44.0400	44.0400	-3.209%	11	46	-20.981%
2025-10-30	45.5000	45.5000	45.5000	45.5000	-2.799%	1	35	-23.516%
2025-10-29	46.8100	46.8100	46.8100	46.8100	+0.559%	1	34	-25.657%
2025-10-27	46.5500	46.5500	46.5500	46.5500	-0.107%	1	33	-25.242%
2025-10-24	46.6000	46.6000	46.6000	46.6000	+0.215%	8	33	-25.322%
2025-10-23	46.8000	46.8000	46.4600	46.5000	+0.780%	27	33	-25.161%
2025-10-22	47.1000	47.1000	46.1400	46.1400	-0.238%	2	32	-24.577%
2025-10-15	46.2500	46.2500	46.2500	46.2500	+2.595%	1	32	-24.757%
2025-10-10	45.0800	45.0800	45.0800	45.0800	+2.455%	1	31	-22.804%
2025-09-26	44.0000	44.0000	44.0000	44.0000	+0.987%	1	32	-20.909%
2025-09-25	43.5700	43.5700	43.5700	43.5700	-1.537%	1	31	-20.129%
2025-09-23	43.8500	44.2500	43.8000	44.2500	0.000%	31	31	-21.356%