Dark

TLT20280121C65
TLT Jan 21 2028 65.00 Call (TLT280121C00065000)
option OPRA

EOD

Sep 24, 2026

15.40-3.750%(-0.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.3900	15.4000	15.3900	15.4000	-3.750%	20	418	0.000%
2026-09-23	16.0000	16.0000	16.0000	16.0000	-4.478%	2	418	-3.750%
2026-09-21	16.7500	16.7500	16.7500	16.7500	+2.446%	10	416	-8.060%
2026-09-18	16.2700	16.3500	16.2700	16.3500	-1.802%	14	406	-5.810%
2026-09-17	16.8100	16.8100	16.6500	16.6500	+5.714%	2	399	-7.508%
2026-09-14	15.7500	15.7500	15.7500	15.7500	-2.778%	5	399	-2.222%
2026-09-11	16.2000	16.2000	16.2000	16.2000	-7.163%	2	399	-4.938%
2026-09-08	17.4500	17.4500	17.4500	17.4500	+1.749%	38	399	-11.748%
2026-09-02	17.1400	17.1700	17.1400	17.1500	+2.695%	189	399	-10.204%
2026-08-31	16.7000	16.7000	16.7000	16.7000	-8.242%	400	399	-7.784%
2026-08-26	18.2000	18.2000	18.2000	18.2000	+3.586%	1	403	-15.385%
2026-08-24	17.5700	17.5700	17.5700	17.5700	+4.896%	1	404	-12.351%
2026-08-18	16.7500	16.7500	16.7500	16.7500	+1.515%	10	404	-8.060%
2026-08-17	16.8600	16.8600	16.5000	16.5000	-8.688%	7	394	-6.667%
2026-08-06	18.0700	18.0700	18.0700	18.0700	-0.714%	20	397	-14.776%
2026-08-05	18.2000	18.2300	18.1700	18.2000	+1.111%	9	377	-15.385%
2026-08-04	18.0000	18.0000	18.0000	18.0000	+2.857%	4	375	-14.444%
2026-08-03	17.2600	17.5500	17.2600	17.5000	-1.961%	5	371	-12.000%
2026-07-30	17.6500	17.8500	17.6500	17.8500	-1.653%	2	384	-13.725%
2026-07-29	18.6500	18.6500	18.1500	18.1500	-5.714%	2	384	-15.152%
2026-07-28	19.2500	19.2500	19.2500	19.2500	+2.831%	1	382	-20.000%
2026-07-27	18.7200	18.7200	18.7200	18.7200	+3.027%	1	383	-17.735%
2026-07-23	18.1000	18.1700	18.1000	18.1700	-2.730%	2	384	-15.245%
2026-07-22	18.6800	18.6800	18.6800	18.6800	+0.161%	1	382	-17.559%
2026-07-21	18.6500	18.6500	18.6500	18.6500	-2.458%	1	381	-17.426%
2026-07-20	19.1200	19.1200	19.1200	19.1200	+0.897%	3	380	-19.456%
2026-07-16	18.9500	18.9500	18.9500	18.9500	-1.044%	6	380	-18.734%
2026-07-13	19.1500	19.1500	19.1500	19.1500	-0.571%	1	380	-19.582%
2026-07-08	19.5500	19.5500	19.2600	19.2600	-4.653%	4	379	-20.042%
2026-07-07	20.2000	20.2000	20.2000	20.2000	-1.463%	1	378	-23.762%
2026-07-06	20.4400	20.5000	20.4400	20.5000	-1.014%	21	377	-24.878%
2026-07-01	20.7100	20.7100	20.7100	20.7100	-7.545%	1	366	-25.640%
2026-06-29	22.4000	22.4000	22.4000	22.4000	+1.129%	1	454	-31.250%
2026-06-26	22.1500	22.1500	22.1500	22.1500	-2.936%	4	454	-30.474%
2026-06-25	22.7900	22.8300	22.7500	22.8200	+3.025%	18	454	-32.515%
2026-06-24	22.1800	22.1800	22.1500	22.1500	-0.225%	11	463	-30.474%
2026-06-18	22.2000	22.2000	22.2000	22.2000	+3.545%	1	464	-30.631%
2026-06-17	21.4400	21.4400	21.4400	21.4400	-0.186%	1	464	-28.172%
2026-06-16	21.3500	21.5000	21.3500	21.4800	+3.618%	145	464	-28.305%
2026-06-12	20.7300	20.7300	20.7300	20.7300	-2.125%	9	486	-25.712%
2026-06-11	21.0500	21.1800	21.0500	21.1800	+4.028%	4	486	-27.290%
2026-06-09	20.3600	20.3600	20.3600	20.3600	+0.792%	1	486	-24.361%
2026-06-08	20.4800	20.4800	20.2000	20.2000	+0.050%	2	487	-23.762%
2026-06-05	20.2000	20.2500	20.1900	20.1900	-3.628%	8	486	-23.725%
2026-06-02	21.0500	21.0500	20.9500	20.9500	+3.457%	7	492	-26.492%
2026-06-01	20.1000	20.2500	20.1000	20.2500	-3.249%	2	493	-23.951%
2026-05-29	20.6600	20.9300	20.6600	20.9300	+1.602%	9	492	-26.421%
2026-05-28	20.8500	20.8500	20.6000	20.6000	+1.229%	2	522	-25.243%
2026-05-27	20.4200	20.4500	20.3500	20.3500	-0.049%	5	522	-24.324%
2026-05-26	20.4700	20.4700	20.3600	20.3600	+3.508%	3	524	-24.361%
2026-05-22	19.7100	19.7100	19.4000	19.6700	+2.930%	3	525	-21.708%
2026-05-21	18.6000	19.1100	18.6000	19.1100	+0.579%	3	524	-19.414%
2026-05-20	18.5500	19.2000	18.5500	19.0000	+5.556%	57	524	-18.947%
2026-05-19	18.1000	18.1000	18.0000	18.0000	-3.743%	7	477	-14.444%
2026-05-18	18.6000	18.7000	18.5500	18.7000	-0.267%	10	477	-17.647%
2026-05-15	19.0200	19.0200	18.7500	18.7500	-7.178%	12	477	-17.867%
2026-05-14	20.4300	20.4300	20.2000	20.2000	+1.508%	5	456	-23.762%
2026-05-13	19.9500	19.9500	19.9000	19.9000	-1.192%	4	457	-22.613%
2026-05-12	20.1900	20.2000	20.1400	20.1400	-2.940%	44	457	-23.535%
2026-05-11	20.7800	20.7800	20.7500	20.7500	-2.992%	2	457	-25.783%
2026-05-08	21.3900	21.3900	21.3900	21.3900	+2.837%	1	447	-28.004%
2026-05-07	21.0500	21.0500	20.8000	20.8000	-2.485%	2	447	-25.962%
2026-05-06	21.2000	21.3300	21.2000	21.3300	+5.856%	5	447	-27.801%
2026-05-04	20.4500	20.4500	20.0000	20.1500	-3.404%	51	451	-23.573%
2026-05-01	20.6100	21.1000	20.6100	20.8600	+2.005%	44	461	-26.174%
2026-04-30	20.4500	20.4500	20.4500	20.4500	-2.619%	3	461	-24.694%
2026-04-29	20.8000	21.0000	20.7900	21.0000	-0.943%	26	468	-26.667%
2026-04-28	21.0000	21.2000	21.0000	21.2000	-0.235%	28	458	-27.358%
2026-04-27	21.2500	21.2500	21.2500	21.2500	-0.701%	2	430	-27.529%
2026-04-23	21.4000	21.4000	21.4000	21.4000	-1.835%	3	428	-28.037%
2026-04-22	22.2000	22.2000	21.8000	21.8000	-1.357%	4	425	-29.358%
2026-04-20	22.1000	22.1000	22.1000	22.1000	-0.674%	6	424	-30.317%
2026-04-17	22.1000	22.2500	22.1000	22.2500	+3.488%	9	430	-30.787%
2026-04-16	21.5000	21.5000	21.5000	21.5000	-2.715%	3	427	-28.372%
2026-04-14	22.0000	22.1000	22.0000	22.1000	-1.207%	22	424	-30.317%
2026-04-08	22.5100	22.5100	22.3700	22.3700	+5.519%	2	403	-31.158%
2026-04-07	21.2500	21.2500	21.2000	21.2000	-2.304%	5	405	-27.358%
2026-04-06	21.7000	21.7000	21.7000	21.7000	-1.319%	2	400	-29.032%
2026-04-02	21.9000	21.9900	21.9000	21.9900	+0.641%	32	392	-29.968%
2026-04-01	21.8500	21.8500	21.8500	21.8500	-0.456%	3	392	-29.519%
2026-03-31	21.9500	21.9500	21.9500	21.9500	+0.274%	1	395	-29.841%
2026-03-30	21.6500	21.8900	21.5500	21.8900	+6.262%	10	529	-29.648%
2026-03-27	20.5200	20.6000	20.5200	20.6000	-3.059%	3	531	-25.243%
2026-03-26	21.2500	21.2500	21.2500	21.2500	-3.057%	3	532	-27.529%
2026-03-25	21.8100	21.9200	21.8100	21.9200	+3.250%	4	529	-29.745%
2026-03-24	20.7500	21.2300	20.6500	21.2300	-1.985%	64	530	-27.461%
2026-03-23	21.5700	21.6900	21.5700	21.6600	+4.035%	18	529	-28.901%
2026-03-20	22.6500	22.6500	20.8200	20.8200	-7.876%	26	529	-26.033%
2026-03-17	22.6000	22.6000	22.6000	22.6000	+0.893%	1	534	-31.858%
2026-03-16	22.3700	22.4000	22.3700	22.4000	+2.752%	4	533	-31.250%
2026-03-13	21.8000	21.8000	21.8000	21.8000	-0.909%	4	534	-29.358%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-1.345%	1	530	-30.000%
2026-03-11	22.9000	22.9000	22.3000	22.3000	-6.850%	93	530	-30.942%
2026-03-10	23.9400	23.9400	23.9400	23.9400	+2.090%	30	526	-35.673%
2026-03-06	23.4500	23.4500	23.4500	23.4500	-1.965%	3	547	-34.328%
2026-03-05	23.8000	23.9200	23.8000	23.9200	-2.288%	4	544	-35.619%
2026-03-04	24.5000	24.5100	24.4800	24.4800	-0.407%	4	541	-37.092%
2026-03-03	24.5800	24.5800	24.5800	24.5800	-0.727%	1	545	-37.347%
2026-03-02	25.0000	25.0000	24.7600	24.7600	-3.957%	96	544	-37.803%
2026-02-27	25.6400	25.7800	25.6400	25.7800	+2.099%	5	453	-40.264%
2026-02-26	25.2600	25.2600	25.2500	25.2500	+0.919%	2	583	-39.010%
2026-02-25	24.8200	25.0500	24.8200	25.0200	+0.200%	160	425	-38.449%
2026-02-23	25.0000	25.0000	24.9700	24.9700	+0.685%	3	425	-38.326%
2026-02-18	24.8000	24.8000	24.8000	24.8000	-0.919%	1	426	-37.903%
2026-02-17	25.0400	25.0400	25.0200	25.0300	+1.336%	3	425	-38.474%
2026-02-13	24.7000	24.7000	24.7000	24.7000	+9.051%	3	426	-37.652%
2026-02-09	22.6500	22.6500	22.6500	22.6500	+0.667%	5	426	-32.009%
2026-02-05	22.4900	22.5000	22.4900	22.5000	+3.926%	4	421	-31.556%
2026-02-04	21.6500	21.6500	21.6500	21.6500	-1.051%	1	423	-28.868%
2026-02-03	21.6100	21.8800	21.6100	21.8800	+0.137%	9	422	-29.616%
2026-02-02	21.8500	21.8500	21.8500	21.8500	-2.193%	1	431	-29.519%
2026-01-30	22.3400	22.3400	22.3400	22.3400	-1.456%	1	431	-31.065%
2026-01-29	22.6700	22.6700	22.6700	22.6700	+3.516%	7	440	-32.069%
2026-01-21	22.0800	22.2500	21.9000	21.9000	+1.155%	32	447	-29.680%
2026-01-20	21.7500	21.7500	21.6500	21.6500	-8.224%	11	415	-28.868%
2026-01-15	23.5900	23.5900	23.5900	23.5900	+0.511%	5	410	-34.718%
2026-01-14	23.1000	23.4700	23.1000	23.4700	+2.043%	30	410	-34.384%
2026-01-13	23.0000	23.0000	23.0000	23.0000	+2.450%	30	415	-33.043%
2026-01-08	22.4500	22.4500	22.4500	22.4500	-2.434%	5	385	-31.403%
2026-01-07	23.0100	23.0100	23.0100	23.0100	+2.723%	10	380	-33.073%
2026-01-06	22.4000	22.4000	22.4000	22.4000	-0.400%	10	389	-31.250%
2026-01-02	22.4900	22.4900	22.4900	22.4900	-1.360%	30	379	-31.525%
2025-12-31	23.0000	23.0000	22.8000	22.8000	-1.935%	14	335	-32.456%
2025-12-29	23.3000	23.3000	23.2500	23.2500	+1.528%	15	335	-33.763%
2025-12-26	23.4000	23.4000	22.9000	22.9000	-1.505%	45	320	-32.751%
2025-12-24	23.2500	23.2500	23.2500	23.2500	+3.887%	10	285	-33.763%
2025-12-23	22.3800	22.3800	22.3800	22.3800	-1.756%	15	285	-31.189%
2025-12-19	22.9000	22.9000	22.7800	22.7800	+0.574%	12	270	-32.397%
2025-12-15	22.3800	22.7000	22.3800	22.6500	-1.135%	75	260	-32.009%
2025-12-12	22.4000	22.9100	22.3000	22.9100	-0.391%	44	185	-32.780%
2025-12-09	23.0000	23.0000	23.0000	23.0000	+0.393%	1	142	-33.043%
2025-12-08	23.0000	23.0000	22.8000	22.9100	-1.674%	6	141	-32.780%
2025-12-05	23.5500	23.5500	23.3000	23.3000	-1.688%	5	135	-33.906%
2025-12-04	23.9000	23.9000	23.7000	23.7000	-2.228%	4	130	-35.021%
2025-12-03	24.2400	24.2400	24.2400	24.2400	+2.278%	1	126	-36.469%
2025-12-02	23.7000	23.7000	23.7000	23.7000	-1.250%	10	125	-35.021%
2025-12-01	28.5500	28.5500	24.0000	24.0000	-6.250%	7	115	-35.833%
2025-11-26	25.4000	25.6000	25.4000	25.6000	+1.386%	2	183	-39.844%
2025-11-25	25.5800	25.5800	25.2500	25.2500	+1.000%	3	183	-39.010%
2025-11-24	25.0000	25.0000	25.0000	25.0000	+2.881%	1	183	-38.400%
2025-11-20	24.2000	24.3000	24.2000	24.3000	+1.250%	77	184	-36.626%
2025-11-18	24.0000	24.0000	24.0000	24.0000	0.000%	3	109	-35.833%
2025-11-14	24.3000	24.3000	24.0000	24.0000	-2.518%	17	106	-35.833%
2025-11-10	24.6200	24.6200	24.6200	24.6200	-0.525%	15	89	-37.449%
2025-11-07	24.7500	24.7500	24.7500	24.7500	-1.040%	8	74	-37.778%
2025-11-06	25.0100	25.0100	25.0100	25.0100	+1.255%	1	66	-38.425%
2025-11-03	24.7000	24.7000	24.7000	24.7000	-2.449%	1	66	-37.652%
2025-10-31	25.3200	25.3200	25.3200	25.3200	-5.522%	1	66	-39.179%
2025-10-27	26.8000	26.8000	26.8000	26.8000	+2.290%	1	71	-42.537%
2025-10-17	26.2000	26.2000	26.2000	26.2000	+4.591%	1	71	-41.221%
2025-10-10	25.0500	25.0500	25.0500	25.0500	+2.959%	5	70	-38.523%
2025-10-09	24.3300	24.3300	24.3300	24.3300	-2.874%	1	70	-36.704%
2025-10-08	25.0500	25.0500	25.0500	25.0500	+2.245%	1	69	-38.523%
2025-10-07	24.5000	24.5000	24.5000	24.5000	+1.449%	1	68	-37.143%
2025-10-06	24.0600	24.1500	24.0600	24.1500	-2.424%	10	67	-36.232%
2025-10-03	24.7500	24.7500	24.7500	24.7500	+1.020%	15	57	-37.778%
2025-10-02	24.5000	24.5000	24.5000	24.5000	-1.010%	10	42	-37.143%
2025-09-30	24.7500	24.7500	24.7500	24.7500	+1.020%	5	32	-37.778%
2025-09-29	24.5000	24.5000	24.5000	24.5000	+2.083%	5	27	-37.143%
2025-09-26	24.0000	24.0000	24.0000	24.0000	+1.309%	5	32	-35.833%
2025-09-25	23.7500	23.7500	23.6900	23.6900	-1.701%	7	27	-34.994%
2025-09-24	24.1000	24.1000	24.1000	24.1000	0.000%	20	20	-36.100%