Dark

TLT20280121C78
TLT Jan 21 2028 78.00 Call (TLT280121C00078000)
option OPRA

EOD

Sep 24, 2026

5.33-8.576%(-0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.7800	5.9000	5.3000	5.3300	-8.576%	14	2,029	0.000%
2026-09-23	5.7100	5.8300	5.7100	5.8300	-9.048%	5	2,015	-8.576%
2026-09-22	6.4100	6.4100	6.4100	6.4100	+0.945%	1	2,016	-16.849%
2026-09-21	6.3500	6.3500	6.3500	6.3500	0.000%	20	2,016	-16.063%
2026-09-17	6.3300	6.3500	6.2000	6.3500	+2.419%	12	2,017	-16.063%
2026-09-16	6.2000	6.2000	6.2000	6.2000	+2.479%	1	2,014	-14.032%
2026-09-15	6.0500	6.0500	6.0500	6.0500	-2.889%	2	2,014	-11.901%
2026-09-14	6.0100	6.2300	6.0100	6.2300	+2.975%	7	2,012	-14.446%
2026-09-11	6.0500	6.0500	6.0500	6.0500	-5.910%	2	2,006	-11.901%
2026-09-09	6.8500	6.8500	6.4300	6.4300	-4.741%	12	2,006	-17.107%
2026-09-08	6.7500	6.7500	6.7500	6.7500	-1.460%	6	2,002	-21.037%
2026-09-03	6.8500	6.8500	6.8500	6.8500	+3.008%	4	2,003	-22.190%
2026-09-02	6.7800	6.7800	6.6500	6.6500	-0.746%	8	1,999	-19.850%
2026-09-01	6.7000	6.7000	6.7000	6.7000	-1.034%	10	1,993	-20.448%
2026-08-31	6.7700	6.7700	6.7700	6.7700	-8.390%	1	1,983	-21.270%
2026-08-27	7.3900	7.3900	7.3900	7.3900	+0.544%	1	1,984	-27.876%
2026-08-26	7.2900	7.3500	7.2100	7.3500	-1.210%	7	1,985	-27.483%
2026-08-25	7.4400	7.4400	7.4400	7.4400	+5.233%	4	1,989	-28.360%
2026-08-24	7.0700	7.0700	7.0700	7.0700	+3.818%	4	1,990	-24.611%
2026-08-20	6.7000	6.8100	6.6000	6.8100	-1.304%	132	1,993	-21.733%
2026-08-19	6.9500	6.9500	6.9000	6.9000	+12.195%	2	1,942	-22.754%
2026-08-18	6.2200	6.2200	6.1500	6.1500	-1.442%	5	1,942	-13.333%
2026-08-17	6.2400	6.2400	6.2400	6.2400	-4.000%	3	1,937	-14.583%
2026-08-14	6.4000	6.5000	6.3800	6.5000	-3.704%	7	1,938	-18.000%
2026-08-13	6.7000	6.7500	6.7000	6.7500	+2.273%	2	1,931	-21.037%
2026-08-12	6.6000	6.6000	6.6000	6.6000	-0.752%	2	1,931	-19.242%
2026-08-10	6.6800	6.6800	6.6300	6.6500	-4.454%	3	1,929	-19.850%
2026-08-06	6.9500	6.9800	6.9500	6.9600	-4.918%	61	1,942	-23.420%
2026-08-05	7.3200	7.3300	7.3200	7.3200	+3.830%	4	1,943	-27.186%
2026-08-04	7.0700	7.0800	7.0500	7.0500	+3.221%	33	1,946	-24.397%
2026-08-03	6.9000	6.9000	6.8300	6.8300	+5.401%	6	1,916	-21.962%
2026-07-31	6.4800	6.4800	6.4800	6.4800	-6.087%	1	1,910	-17.747%
2026-07-30	6.8700	6.9000	6.8000	6.9000	-0.145%	42	1,919	-22.754%
2026-07-29	7.6500	7.6700	6.9100	6.9100	-10.839%	115	1,880	-22.865%
2026-07-28	7.7500	7.7500	7.7500	7.7500	+4.730%	14	1,887	-31.226%
2026-07-27	7.4000	7.4000	7.4000	7.4000	-0.135%	5	1,874	-27.973%
2026-07-24	7.4100	7.4100	7.4100	7.4100	+2.207%	1	1,879	-28.070%
2026-07-23	7.2000	7.2500	7.1000	7.2500	-2.027%	15	1,878	-26.483%
2026-07-22	7.3500	7.4000	7.3100	7.4000	-0.270%	10	1,875	-27.973%
2026-07-21	7.3000	7.4200	7.2900	7.4200	-7.826%	28	1,867	-28.167%
2026-07-17	8.1700	8.1700	8.0500	8.0500	+2.548%	16	1,839	-33.789%
2026-07-14	7.8500	7.8500	7.8500	7.8500	0.000%	10	1,823	-32.102%
2026-07-13	7.8400	8.0100	7.8100	7.8500	-3.206%	42	1,813	-32.102%
2026-07-10	8.1200	8.1200	8.1100	8.1100	-0.491%	2	1,813	-34.279%
2026-07-08	8.0400	8.1500	8.0200	8.1500	-6.322%	65	1,811	-34.601%
2026-07-06	8.7100	8.7100	8.7000	8.7000	-2.793%	4	1,746	-38.736%
2026-07-02	8.8000	8.9500	8.8000	8.9500	-4.686%	132	1,679	-40.447%
2026-07-01	9.1800	9.3900	9.1800	9.3900	-8.835%	10	1,679	-43.237%
2026-06-30	10.3000	10.3000	10.3000	10.3000	-0.483%	11	1,679	-48.252%
2026-06-26	10.3500	10.3500	10.3500	10.3500	-0.957%	1	1,668	-48.502%
2026-06-25	10.4500	10.4500	10.4500	10.4500	-0.096%	5	1,674	-48.995%
2026-06-24	10.4400	10.4600	10.4400	10.4600	+7.835%	2	1,674	-49.044%
2026-06-23	9.7900	9.7900	9.7000	9.7000	-0.308%	2	1,735	-45.052%
2026-06-22	9.6800	9.7300	9.6800	9.7300	-4.701%	53	1,735	-45.221%
2026-06-18	10.4900	10.5300	10.2100	10.2100	+3.131%	13	1,747	-47.796%
2026-06-17	9.7300	9.9000	9.7300	9.9000	+1.852%	31	1,747	-46.162%
2026-06-16	9.7800	9.7800	9.7200	9.7200	+1.780%	2	1,747	-45.165%
2026-06-15	9.6500	9.6500	9.5500	9.5500	+0.951%	7	1,748	-44.188%
2026-06-11	9.4600	9.4600	9.4600	9.4600	+1.940%	1	1,748	-43.658%
2026-06-03	9.3000	9.3000	9.2800	9.2800	-3.333%	25	1,747	-42.565%
2026-06-02	9.6100	9.6100	9.5000	9.6000	+2.345%	40	1,747	-44.479%
2026-05-29	9.3800	9.3800	9.3800	9.3800	+3.304%	5	1,739	-43.177%
2026-05-26	9.0800	9.0800	9.0800	9.0800	+9.398%	5	1,744	-41.300%
2026-05-21	8.3000	8.3000	8.3000	8.3000	-2.353%	2	1,739	-35.783%
2026-05-20	8.5000	8.5000	8.5000	8.5000	+7.595%	10	1,739	-37.294%
2026-05-19	7.8000	7.9000	7.7900	7.9000	-1.250%	9	1,727	-32.532%
2026-05-18	8.1100	8.1100	8.0000	8.0000	-0.867%	4	1,727	-33.375%
2026-05-15	8.1000	8.1000	8.0700	8.0700	-10.333%	12	1,727	-33.953%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+3.687%	3	1,717	-40.778%
2026-05-13	8.9000	8.9000	8.6800	8.6800	-2.691%	43	1,719	-38.594%
2026-05-12	8.9200	8.9200	8.9200	8.9200	-5.308%	3	1,719	-40.247%
2026-05-11	9.4200	9.4200	9.4200	9.4200	-3.385%	1	1,719	-43.418%
2026-05-08	9.7500	9.7500	9.7500	9.7500	-1.015%	1	1,676	-45.333%
2026-05-06	9.8000	9.8500	9.8000	9.8500	+6.486%	31	1,675	-45.888%
2026-05-05	9.1500	9.2500	9.1500	9.2500	+2.323%	17	1,657	-42.378%
2026-05-04	9.3200	9.3200	9.0000	9.0400	-3.522%	66	1,657	-41.040%
2026-04-30	9.3700	9.3800	9.3600	9.3700	+0.214%	185	1,596	-43.116%
2026-04-29	9.6000	9.6000	9.3000	9.3500	-4.592%	49	1,411	-42.995%
2026-04-28	9.8000	9.8000	9.8000	9.8000	+1.031%	10	1,378	-45.612%
2026-04-27	9.7000	9.7000	9.7000	9.7000	-3.000%	1	1,378	-45.052%
2026-04-23	10.0000	10.0000	10.0000	10.0000	-2.913%	1	1,378	-46.700%
2026-04-21	10.2600	10.3000	10.2600	10.3000	-0.483%	22	1,356	-48.252%
2026-04-17	10.3500	10.3500	10.3500	10.3500	+4.545%	1	1,356	-48.502%
2026-04-16	10.1700	10.1700	9.9000	9.9000	-6.161%	5	1,356	-46.162%
2026-04-14	10.3800	10.5500	10.3800	10.5500	+2.229%	5	1,356	-49.479%
2026-04-13	10.3200	10.3200	10.3200	10.3200	+1.176%	1	1,355	-48.353%
2026-04-10	10.3500	10.3500	10.2000	10.2000	-5.116%	2	1,354	-47.745%
2026-04-08	10.7500	10.7500	10.7500	10.7500	0.000%	1	1,353	-50.419%
2026-03-31	10.7500	10.7500	10.7500	10.7500	+3.465%	1	1,352	-50.419%
2026-03-24	10.3900	10.3900	10.3900	10.3900	-1.048%	3	1,353	-48.701%
2026-03-23	10.5000	10.5000	10.5000	10.5000	+1.449%	1	1,350	-49.238%
2026-03-20	10.5000	10.5000	10.3500	10.3500	-7.589%	16	1,351	-48.502%
2026-03-19	11.1900	11.2000	11.1900	11.2000	+0.448%	2	1,335	-52.411%
2026-03-17	11.1500	11.1500	11.1500	11.1500	+4.793%	1	1,336	-52.197%
2026-03-13	10.7000	10.8000	10.6400	10.6400	-4.144%	551	1,335	-49.906%
2026-03-12	11.1000	11.1000	11.1000	11.1000	-10.121%	1	843	-51.982%
2026-03-04	12.3500	12.3500	12.3500	12.3500	-1.906%	1	844	-56.842%
2026-03-02	13.1000	13.1000	12.5500	12.5900	-5.693%	18	844	-57.665%
2026-02-27	13.3500	13.3500	13.3500	13.3500	+3.248%	1	844	-60.075%
2026-02-24	12.9200	12.9300	12.9200	12.9300	+0.233%	18	844	-58.778%
2026-02-23	12.9000	12.9000	12.9000	12.9000	-0.998%	3	847	-58.682%
2026-02-17	12.9000	13.0300	12.9000	13.0300	+2.196%	2	844	-59.094%
2026-02-13	12.7500	12.7500	12.7500	12.7500	+8.788%	1	843	-58.196%
2026-02-11	11.7200	11.7200	11.7200	11.7200	+7.130%	10	970	-54.522%
2026-02-09	10.9500	10.9600	10.9000	10.9400	+1.203%	26	975	-51.280%
2026-02-06	10.8300	10.8300	10.8100	10.8100	-0.826%	300	951	-50.694%
2026-02-05	10.9000	10.9000	10.9000	10.9000	+5.723%	10	951	-51.101%
2026-02-04	10.3500	10.3500	10.3100	10.3100	+0.979%	101	941	-48.303%
2026-02-03	10.2100	10.2100	10.2100	10.2100	-10.281%	100	868	-47.796%
2026-01-27	11.3800	11.3800	11.3800	11.3800	+7.358%	6	868	-53.163%
2026-01-20	10.5700	10.6000	10.5300	10.6000	-6.195%	302	865	-49.717%
2026-01-16	11.3200	11.3200	11.3000	11.3000	-3.830%	20	553	-52.832%
2026-01-15	11.8900	11.8900	11.7500	11.7500	0.000%	5	553	-54.638%
2026-01-14	11.7500	11.7500	11.7500	11.7500	+3.070%	2	551	-54.638%
2026-01-13	11.4000	11.4000	11.4000	11.4000	-0.783%	1	551	-53.246%
2026-01-12	11.4900	11.4900	11.4900	11.4900	-0.087%	1	550	-53.612%
2026-01-09	11.3700	11.5000	11.3700	11.5000	+2.222%	4	549	-53.652%
2026-01-08	11.2000	11.2500	11.2000	11.2500	-0.881%	2	548	-52.622%
2026-01-07	11.3500	11.3500	11.3500	11.3500	-4.139%	1	548	-53.040%
2025-12-24	11.8400	11.8400	11.8400	11.8400	+2.600%	2	547	-54.983%
2025-12-16	11.1500	11.5400	11.1500	11.5400	+2.124%	17	547	-53.813%
2025-12-15	11.6000	11.6000	11.3000	11.3000	+0.623%	18	547	-52.832%
2025-12-12	11.4300	11.4800	11.2300	11.2300	-7.648%	3	544	-52.538%
2025-12-09	12.1500	12.1800	12.1500	12.1600	+0.496%	4	541	-56.168%
2025-12-08	12.0800	12.1000	12.0800	12.1000	-4.196%	2	541	-55.950%
2025-12-05	12.6300	12.6300	12.6300	12.6300	-1.712%	1	539	-57.799%
2025-12-01	12.8500	12.8500	12.8500	12.8500	-4.815%	5	538	-58.521%
2025-11-24	13.5000	13.5000	13.5000	13.5000	-0.442%	5	543	-60.519%
2025-11-13	13.8000	13.8000	13.5600	13.5600	+0.444%	2	544	-60.693%
2025-11-07	13.5000	13.5000	13.5000	13.5000	0.000%	2	544	-60.519%
2025-11-06	13.5000	13.5000	13.5000	13.5000	+3.448%	5	542	-60.519%
2025-11-05	12.9900	13.0500	12.9500	13.0500	-8.292%	107	542	-59.157%
2025-10-30	14.4000	14.4000	14.1500	14.2300	-8.194%	4	441	-62.544%
2025-10-21	15.5000	15.5000	15.5000	15.5000	+3.333%	1	439	-65.613%
2025-10-16	15.0000	15.0000	15.0000	15.0000	+7.759%	6	440	-64.467%
2025-10-10	14.0500	14.0500	13.9200	13.9200	+2.731%	305	440	-61.710%
2025-10-08	13.6000	13.6000	13.5500	13.5500	+1.880%	27	511	-60.664%
2025-10-01	13.3000	13.3000	13.3000	13.3000	-0.746%	83	491	-59.925%
2025-09-30	13.4000	13.4000	13.4000	13.4000	-0.961%	3	491	-60.224%
2025-09-29	13.6100	13.6100	13.5300	13.5300	+3.678%	2	488	-60.606%
2025-09-25	13.0500	13.0500	13.0500	13.0500	-3.333%	80	489	-59.157%
2025-09-24	13.5000	13.5000	13.5000	13.5000	+1.810%	2	409	-60.519%
2025-09-23	13.2600	13.2600	13.2600	13.2600	-0.376%	3	407	-59.804%
2025-09-22	13.0500	13.3100	13.0500	13.3100	+2.385%	4	404	-59.955%
2025-09-19	13.0000	13.0000	13.0000	13.0000	-2.695%	1	400	-59.000%
2025-09-18	13.3600	13.3600	13.3600	13.3600	-4.843%	7	400	-60.105%
2025-09-17	14.5000	14.7200	14.0000	14.0400	-2.972%	72	393	-62.037%
2025-09-16	14.3400	14.4700	14.3400	14.4700	+2.697%	320	325	-63.165%
2025-09-15	14.1000	14.1000	14.0900	14.0900	0.000%	10	5	-62.172%