Dark

TLT20280121C81
TLT Jan 21 2028 81.00 Call (TLT280121C00081000)
option OPRA

EOD

Sep 24, 2026

3.83-9.882%(-0.42)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.1000	4.2300	3.8000	3.8300	-9.882%	58	14,565	0.000%
2026-09-23	4.4500	4.4500	4.1400	4.2500	-10.338%	12,081	14,528	-9.882%
2026-09-22	4.7300	4.7400	4.6000	4.7400	0.000%	17	3,013	-19.198%
2026-09-21	4.6200	4.7400	4.6200	4.7400	+5.333%	29	3,016	-19.198%
2026-09-18	4.5000	4.5000	4.4100	4.5000	-1.099%	32	3,012	-14.889%
2026-09-17	4.7300	4.7300	4.5500	4.5500	+2.477%	17	2,980	-15.824%
2026-09-16	4.5000	4.5400	4.4000	4.4400	+0.909%	551	3,124	-13.739%
2026-09-15	4.3000	4.4000	4.2900	4.4000	-2.222%	81	2,968	-12.955%
2026-09-14	4.4500	4.6300	4.3000	4.5000	+1.124%	309	2,888	-14.889%
2026-09-11	4.5500	4.6400	4.4500	4.4500	+0.451%	46	2,766	-13.933%
2026-09-10	4.4100	4.6000	4.3700	4.4300	-3.905%	99	2,760	-13.544%
2026-09-09	4.6100	4.6100	4.6100	4.6100	-8.713%	1	2,681	-16.920%
2026-09-08	5.0000	5.0500	5.0000	5.0500	+4.990%	13	2,681	-24.158%
2026-09-02	4.9500	5.1000	4.8100	4.8100	-2.236%	189	2,689	-20.374%
2026-09-01	5.1000	5.1000	4.9200	4.9200	-2.959%	1,149	3,290	-22.154%
2026-08-31	4.9500	5.0700	4.9500	5.0700	-6.111%	1,001	3,909	-24.458%
2026-08-28	5.4500	5.4500	5.4000	5.4000	-1.639%	5	4,116	-29.074%
2026-08-27	5.4900	5.4900	5.4900	5.4900	-0.723%	1	4,111	-30.237%
2026-08-26	5.5500	5.5500	5.5200	5.5300	-1.601%	5	4,110	-30.741%
2026-08-25	5.4700	5.6400	5.4700	5.6200	+4.461%	120	4,111	-31.851%
2026-08-24	5.0000	5.4200	5.0000	5.3800	+9.796%	23	4,226	-28.810%
2026-08-21	4.8500	4.9000	4.7500	4.9000	-2.970%	575	4,241	-21.837%
2026-08-20	4.9500	5.0500	4.9000	5.0500	0.000%	3,755	4,021	-24.158%
2026-08-19	5.1500	5.1500	5.0500	5.0500	+12.222%	6	2,160	-24.158%
2026-08-18	4.4500	4.5500	4.4000	4.5000	+2.975%	92	2,186	-14.889%
2026-08-17	4.4800	4.5800	4.3700	4.3700	-7.021%	87	2,166	-12.357%
2026-08-14	4.6400	4.7000	4.5800	4.7000	-6.746%	88	2,170	-18.511%
2026-08-13	5.2300	5.2300	5.0400	5.0400	+3.491%	11	2,175	-24.008%
2026-08-12	4.9500	5.0000	4.8000	4.8700	-3.373%	153	2,180	-21.355%
2026-08-11	4.9800	5.0500	4.9600	5.0400	+3.918%	10	2,177	-24.008%
2026-08-10	5.0100	5.0100	4.8500	4.8500	-5.825%	23	2,178	-21.031%
2026-08-07	5.1500	5.1500	5.1500	5.1500	-3.738%	20	2,179	-25.631%
2026-08-04	5.2500	5.3500	5.2500	5.3500	+4.492%	50	2,200	-28.411%
2026-08-03	5.0000	5.1200	5.0000	5.1200	+5.567%	9	2,179	-25.195%
2026-07-31	4.9000	4.9000	4.7100	4.8500	-5.458%	24	2,176	-21.031%
2026-07-30	5.2000	5.2000	5.1300	5.1300	-7.233%	45	2,163	-25.341%
2026-07-29	5.5300	5.5300	5.5300	5.5300	-2.124%	3	2,138	-30.741%
2026-07-27	5.6000	5.6500	5.6000	5.6500	+3.670%	5	2,141	-32.212%
2026-07-23	5.3800	5.5000	5.3800	5.4500	-0.547%	7	2,146	-29.725%
2026-07-22	5.4800	5.4800	5.4800	5.4800	-13.701%	1	2,143	-30.109%
2026-07-09	6.3000	6.3500	6.3000	6.3500	+3.252%	17	2,143	-39.685%
2026-07-08	6.1000	6.1500	6.1000	6.1500	-3.150%	1,030	2,135	-37.724%
2026-07-07	6.3500	6.4500	6.3500	6.3500	-5.926%	563	2,272	-39.685%
2026-07-02	6.9000	7.0000	6.7500	6.7500	-17.582%	2,602	4,878	-43.259%
2026-06-30	8.0400	8.1900	8.0400	8.1900	-1.563%	43	4,880	-53.236%
2026-06-24	8.2900	8.3200	8.2900	8.3200	+9.474%	2	4,837	-53.966%
2026-06-23	7.7000	7.7000	7.6000	7.6000	-3.431%	3	4,836	-49.605%
2026-06-17	7.7000	7.8700	7.7000	7.8700	+7.808%	6	5,403	-51.334%
2026-06-12	7.3000	7.3000	7.3000	7.3000	-2.013%	500	5,403	-47.534%
2026-06-11	7.3000	7.4500	7.3000	7.4500	+2.759%	1,270	5,403	-48.591%
2026-06-10	7.3000	7.3000	7.2500	7.2500	-0.685%	1,350	6,021	-47.172%
2026-06-09	7.3000	7.3000	7.3000	7.3000	+4.286%	308	5,255	-47.534%
2026-06-08	7.1000	7.1000	7.0000	7.0000	-2.778%	2,268	4,947	-45.286%
2026-06-05	7.2400	7.2500	7.1200	7.2000	-1.099%	200	6,662	-46.806%
2026-06-03	7.2000	7.2800	7.2000	7.2800	-1.754%	240	6,826	-47.390%
2026-05-29	7.3600	7.4500	7.3600	7.4100	-1.200%	169	7,068	-48.313%
2026-05-28	7.3700	7.5000	7.3700	7.5000	+10.619%	11	7,218	-48.933%
2026-05-22	6.7800	6.7800	6.7800	6.7800	-0.294%	4	7,229	-43.510%
2026-05-21	6.3500	6.8000	6.3500	6.8000	+0.741%	130	7,233	-43.676%
2026-05-20	6.1500	6.7500	6.1500	6.7500	+8.871%	2,305	7,233	-43.259%
2026-05-19	6.1100	6.3000	6.0200	6.2000	-3.125%	4,027	5,056	-38.226%
2026-05-18	6.4100	6.4100	6.4000	6.4000	+0.787%	107	5,056	-40.156%
2026-05-15	6.4000	6.4000	6.3500	6.3500	-11.189%	122	5,056	-39.685%
2026-05-14	7.1000	7.1500	7.1000	7.1500	+5.147%	3	927	-46.434%
2026-05-13	6.9000	6.9000	6.8000	6.8000	-2.857%	401	723	-43.676%
2026-05-12	7.0500	7.0500	7.0000	7.0000	-7.895%	8	723	-45.286%
2026-05-07	7.6000	7.6000	7.6000	7.6000	+1.877%	1	723	-49.605%
2026-05-05	7.4600	7.4600	7.4600	7.4600	-3.742%	1	724	-48.660%
2026-04-28	7.7500	7.7500	7.7500	7.7500	-6.851%	3	723	-50.581%
2026-04-21	8.3500	8.3500	8.2900	8.3200	+5.316%	6	720	-53.966%
2026-04-16	8.2700	8.2800	7.9000	7.9000	-7.168%	75	717	-51.519%
2026-04-15	8.4900	8.5100	8.4900	8.5100	-2.184%	20	687	-54.994%
2026-04-09	8.4000	8.7000	8.3500	8.7000	+0.578%	1,352	672	-55.977%
2026-04-08	8.8500	8.8500	8.6500	8.6500	+2.367%	2	1,624	-55.723%
2026-04-07	8.3500	8.4500	8.3500	8.4500	-5.163%	3	1,624	-54.675%
2026-03-30	8.8700	8.9100	8.8700	8.9100	-0.112%	2	1,622	-57.015%
2026-03-25	8.9200	8.9200	8.9200	8.9200	+5.562%	1	1,624	-57.063%
2026-03-24	8.4500	8.4500	8.4500	8.4500	-1.744%	4	1,624	-54.675%
2026-03-23	8.6000	8.6000	8.6000	8.6000	0.000%	2	1,620	-55.465%
2026-03-20	8.6000	8.6000	8.5800	8.6000	-6.522%	6	1,618	-55.465%
2026-03-19	9.2000	9.2000	9.2000	9.2000	+2.222%	1	1,612	-58.370%
2026-03-11	9.0000	9.0000	9.0000	9.0000	-6.736%	26	1,611	-57.444%
2026-03-10	9.6000	9.6500	9.6000	9.6500	-1.531%	80	1,594	-60.311%
2026-03-05	9.8000	9.8000	9.8000	9.8000	-7.981%	35	1,530	-60.918%
2026-03-02	10.6000	10.6500	10.6000	10.6500	-4.911%	368	1,495	-64.038%
2026-02-27	11.1500	11.2000	11.1500	11.2000	+4.283%	79	1,128	-65.804%
2026-02-25	10.7400	10.7400	10.7400	10.7400	-1.196%	5	1,086	-64.339%
2026-02-24	10.8500	10.8700	10.8500	10.8700	+1.116%	7	1,086	-64.765%
2026-02-23	10.7500	10.7500	10.7500	10.7500	-1.647%	5	1,079	-64.372%
2026-02-17	10.9400	10.9700	10.9300	10.9300	+3.113%	5	1,084	-64.959%
2026-02-13	10.5200	10.6000	10.5200	10.6000	+8.053%	7	1,089	-63.868%
2026-02-10	9.8100	9.8100	9.8100	9.8100	+9.609%	10	1,089	-60.958%
2026-02-09	8.9500	8.9500	8.9500	8.9500	+4.312%	1	1,079	-57.207%
2026-02-03	8.5800	8.5800	8.5800	8.5800	-1.493%	15	1,078	-55.361%
2026-02-02	8.8600	8.8600	8.7100	8.7100	-5.120%	4	1,063	-56.028%
2026-01-28	9.1800	9.1800	9.1800	9.1800	-0.109%	1	1,060	-58.279%
2026-01-23	9.2000	9.2000	9.1900	9.1900	-0.756%	26	1,059	-58.324%
2026-01-12	9.2600	9.2600	9.2600	9.2600	+1.202%	5	1,034	-58.639%
2026-01-06	9.1500	9.1500	9.1500	9.1500	-2.348%	1	1,029	-58.142%
2025-12-31	9.5200	9.5200	9.3700	9.3700	-0.319%	2	1,026	-59.125%
2025-12-19	9.4500	9.5000	9.4000	9.4000	-1.468%	4	1,026	-59.255%
2025-12-17	9.5400	9.5400	9.5400	9.5400	-0.105%	2	1,025	-59.853%
2025-12-16	9.5500	9.5500	9.5500	9.5500	-6.829%	1	1,023	-59.895%
2025-12-09	10.2500	10.2500	10.2500	10.2500	-2.381%	201	1,022	-62.634%
2025-12-05	10.4500	10.5000	10.4500	10.5000	-3.047%	800	822	-63.524%
2025-12-04	10.8300	10.8300	10.8300	10.8300	-3.733%	4	36	-64.635%
2025-11-19	11.2500	11.2500	11.2500	11.2500	-4.661%	5	32	-65.956%
2025-11-12	11.8000	11.8000	11.8000	11.8000	+3.509%	10	27	-67.542%
2025-11-05	11.4000	11.4000	11.4000	11.4000	-7.692%	10	28	-66.404%
2025-10-30	12.3500	12.3500	12.3500	12.3500	+0.816%	2	18	-68.988%
2025-10-16	12.2500	12.2500	12.2500	12.2500	-1.210%	8	17	-68.735%
2025-10-14	12.4000	12.4000	12.4000	12.4000	+8.772%	10	9	-69.113%
2025-10-09	11.6000	11.6000	11.4000	11.4000	-2.979%	6	14	-66.404%
2025-09-30	12.0000	12.0000	11.7500	11.7500	+2.890%	2	8	-67.404%
2025-09-19	11.4200	11.4200	11.4200	11.4200	-6.393%	7	7	-66.462%
2025-09-15	12.0000	12.3000	12.0000	12.2000	0.000%	7	5	-68.607%