Dark

TLT20280121C82
TLT Jan 21 2028 82.00 Call (TLT280121C00082000)
option OPRA

EOD

Sep 24, 2026

3.35-10.667%(-0.40)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7000	3.7700	3.3500	3.3500	-10.667%	212	31,826	0.000%
2026-09-23	3.8700	3.8700	3.7000	3.7500	-11.972%	22,597	31,746	-10.667%
2026-09-22	4.2000	4.2600	4.1000	4.2600	+1.188%	99	12,683	-21.362%
2026-09-21	3.9500	4.2300	3.9500	4.2100	+6.045%	327	12,634	-20.428%
2026-09-18	4.0500	4.0500	3.9200	3.9700	-5.476%	28	12,631	-15.617%
2026-09-17	4.1500	4.2500	4.1000	4.2000	+7.692%	40	12,612	-20.238%
2026-09-16	4.1000	4.2500	3.9000	3.9000	+1.299%	148	12,624	-14.103%
2026-09-15	3.8900	3.9700	3.8500	3.8500	-6.098%	73	12,602	-12.987%
2026-09-14	4.1000	4.2500	3.9000	4.1000	+3.797%	365	12,561	-18.293%
2026-09-11	4.0600	4.2000	3.9500	3.9500	+0.509%	1,735	12,605	-15.190%
2026-09-10	3.9500	4.4200	3.9000	3.9300	-8.605%	230	11,311	-14.758%
2026-09-09	4.6000	4.6000	4.1500	4.3000	-3.153%	517	11,263	-22.093%
2026-09-08	4.4500	4.5500	4.4000	4.4400	-2.632%	520	11,158	-24.550%
2026-09-04	4.6000	4.6000	4.5600	4.5600	+1.786%	28	11,364	-26.535%
2026-09-03	4.6000	4.6000	4.4800	4.4800	-0.444%	167	11,364	-25.223%
2026-09-02	4.5000	4.5000	4.4000	4.5000	+1.351%	78	11,367	-25.556%
2026-09-01	4.6800	4.7500	4.3800	4.4400	-3.478%	461	11,948	-24.550%
2026-08-31	4.5800	4.6000	4.4700	4.6000	-4.167%	584	11,926	-27.174%
2026-08-28	4.9800	5.1200	4.8000	4.8000	-3.226%	1,060	12,085	-30.208%
2026-08-27	5.0000	5.1000	4.9400	4.9600	-0.800%	822	12,258	-32.460%
2026-08-26	4.9500	5.1000	4.9500	5.0000	-2.724%	518	12,196	-33.000%
2026-08-25	4.9000	5.1500	4.9000	5.1400	+7.307%	254	12,618	-34.825%
2026-08-24	4.7000	4.9500	4.6700	4.7900	+8.864%	1,601	12,863	-30.063%
2026-08-21	4.4000	4.4000	4.2000	4.4000	-2.222%	6,615	11,380	-23.864%
2026-08-20	4.4500	4.5000	4.4500	4.5000	-4.255%	27	5,130	-25.556%
2026-08-19	4.6000	4.7500	4.5000	4.7000	+16.049%	383	5,121	-28.723%
2026-08-18	3.9000	4.0500	3.8700	4.0500	+2.532%	190	5,383	-17.284%
2026-08-17	4.0000	4.0900	3.9000	3.9500	-5.952%	494	5,485	-15.190%
2026-08-14	4.2500	4.2500	4.0500	4.2000	-7.080%	268	5,262	-20.238%
2026-08-13	4.5300	4.6800	4.4200	4.5200	+4.630%	306	5,139	-25.885%
2026-08-12	4.5000	4.5500	4.3200	4.3200	-2.921%	182	4,977	-22.454%
2026-08-11	4.5500	4.5500	4.4200	4.4500	0.000%	54	4,952	-24.719%
2026-08-10	4.5700	4.5700	4.4500	4.4500	-8.247%	62	4,928	-24.719%
2026-08-07	4.7600	4.8500	4.6800	4.8500	+2.972%	144	4,875	-30.928%
2026-08-06	4.6600	4.7100	4.6600	4.7100	-5.231%	50	4,737	-28.875%
2026-08-05	4.8500	5.0500	4.8500	4.9700	+3.542%	65	4,792	-32.596%
2026-08-04	4.7300	4.8000	4.7300	4.8000	+4.803%	33	4,795	-30.208%
2026-08-03	4.5000	4.6000	4.5000	4.5800	+5.774%	118	4,816	-26.856%
2026-07-31	4.5500	4.6000	4.2500	4.3300	-8.842%	317	4,905	-22.633%
2026-07-30	4.6000	4.7500	4.6000	4.7500	+2.151%	2	4,804	-29.474%
2026-07-29	5.2000	5.2000	4.6500	4.6500	-12.264%	5	4,802	-27.957%
2026-07-28	5.3000	5.3000	5.3000	5.3000	+7.071%	8	4,797	-36.792%
2026-07-24	4.9500	4.9500	4.9500	4.9500	+2.062%	3	4,805	-32.323%
2026-07-23	4.8600	4.8600	4.8500	4.8500	-3.960%	3,752	4,805	-30.928%
2026-07-22	4.9500	5.0500	4.9500	5.0500	+0.798%	3	1,054	-33.663%
2026-07-21	4.9500	5.0400	4.9500	5.0100	-9.730%	25	1,057	-33.134%
2026-07-17	5.5500	5.5500	5.5500	5.5500	+6.322%	10	1,054	-39.640%
2026-07-15	5.3900	5.3900	5.2200	5.2200	-4.220%	52	1,054	-35.824%
2026-07-14	5.4000	5.4500	5.4000	5.4500	-3.540%	45	1,025	-38.532%
2026-07-09	5.6500	5.6500	5.6500	5.6500	-11.719%	2	1,036	-40.708%
2026-07-02	6.4000	6.4000	6.4000	6.4000	-9.477%	1	1,033	-47.656%
2026-06-30	7.3100	7.3100	7.0700	7.0700	-8.182%	25	1,033	-52.617%
2026-06-29	7.7000	7.7000	7.7000	7.7000	+0.654%	5	1,013	-56.494%
2026-06-25	7.8900	7.8900	7.6500	7.6500	-1.544%	16	1,013	-56.209%
2026-06-24	7.6500	7.8200	7.6400	7.7700	+9.437%	79	1,009	-56.885%
2026-06-23	7.1000	7.1500	7.0300	7.1000	+0.709%	86	1,033	-52.817%
2026-06-22	7.0500	7.0500	7.0500	7.0500	-7.963%	25	988	-52.482%
2026-06-18	7.6500	7.6600	7.6500	7.6600	+4.932%	4	777	-56.266%
2026-06-17	7.2000	7.3500	7.1000	7.3000	+2.817%	228	777	-54.110%
2026-06-16	7.0500	7.1000	7.0500	7.1000	+5.185%	22	777	-52.817%
2026-06-12	6.7200	6.7500	6.7200	6.7500	-4.255%	7	768	-50.370%
2026-06-11	6.7500	7.0500	6.7500	7.0500	+5.224%	110	768	-52.482%
2026-06-10	6.6000	6.7000	6.6000	6.7000	+1.515%	310	838	-50.000%
2026-06-08	6.6500	6.6500	6.6000	6.6000	-1.493%	113	953	-49.242%
2026-06-05	6.7000	6.7000	6.6600	6.7000	-5.767%	110	857	-50.000%
2026-06-02	7.1100	7.1100	7.1100	7.1100	+5.961%	10	780	-52.883%
2026-06-01	6.6500	6.7100	6.6500	6.7100	-2.044%	301	786	-50.075%
2026-05-29	6.9000	6.9000	6.8400	6.8500	-0.725%	109	1,056	-51.095%
2026-05-28	6.8600	6.9000	6.8600	6.9000	+1.471%	310	960	-51.449%
2026-05-27	6.8000	6.8000	6.8000	6.8000	+0.592%	5	684	-50.735%
2026-05-26	6.7500	6.7600	6.7500	6.7600	+9.032%	50	717	-50.444%
2026-05-21	6.2000	6.2000	6.2000	6.2000	+7.826%	1	733	-45.968%
2026-05-19	5.6000	5.7500	5.6000	5.7500	-0.862%	17	733	-41.739%
2026-05-18	5.8000	5.8000	5.8000	5.8000	-0.685%	5	734	-42.241%
2026-05-15	5.9000	5.9000	5.8400	5.8400	-6.560%	9	734	-42.637%
2026-05-13	6.2500	6.2800	6.2500	6.2500	-2.344%	7	721	-46.400%
2026-05-12	6.4600	6.4600	6.4000	6.4000	-5.605%	356	721	-47.656%
2026-05-11	6.7800	6.7800	6.7800	6.7800	-5.833%	2	721	-50.590%
2026-05-06	7.2000	7.2000	7.2000	7.2000	+3.004%	1	448	-53.472%
2026-05-01	6.9900	6.9900	6.9900	6.9900	-7.905%	4	444	-52.074%
2026-04-21	7.6500	7.6500	7.5900	7.5900	-2.065%	2	443	-55.863%
2026-04-20	7.7500	7.7500	7.7500	7.7500	+4.871%	1	443	-56.774%
2026-04-16	7.3900	7.3900	7.3900	7.3900	-4.026%	2	442	-54.668%
2026-04-15	7.9000	7.9000	7.6500	7.7000	-3.509%	46	440	-56.494%
2026-04-14	7.9800	7.9800	7.9800	7.9800	+3.771%	1	440	-58.020%
2026-04-10	7.6900	7.6900	7.6900	7.6900	-2.038%	1	440	-56.437%
2026-04-09	7.8000	7.9900	7.8000	7.8500	-1.875%	103	440	-57.325%
2026-04-08	8.2500	8.2500	8.0000	8.0000	-0.621%	566	440	-58.125%
2026-04-01	8.0500	8.0500	8.0500	8.0500	-4.167%	3	1,006	-58.385%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+3.704%	165	1,009	-60.119%
2026-03-24	8.1000	8.1000	8.1000	8.1000	-0.735%	1	844	-58.642%
2026-03-23	7.9900	8.2300	7.9800	8.1600	+0.741%	74	843	-58.946%
2026-03-20	8.0900	8.1000	8.0900	8.1000	-7.216%	46	888	-58.642%
2026-03-19	8.7300	8.7300	8.7300	8.7300	+0.576%	17	849	-61.627%
2026-03-17	8.6800	8.6800	8.6800	8.6800	+3.828%	1	832	-61.406%
2026-03-11	8.3600	8.3600	8.3600	8.3600	-10.588%	3	831	-59.928%
2026-03-04	9.3500	9.3500	9.3500	9.3500	-10.355%	1	828	-64.171%
2026-02-27	10.4300	10.4300	10.4300	10.4300	+2.055%	250	828	-67.881%
2026-02-24	10.2200	10.2200	10.2200	10.2200	+4.286%	5	1,078	-67.221%
2026-02-20	9.8000	9.8000	9.8000	9.8000	-2.970%	300	1,073	-65.816%
2026-02-19	10.0500	10.1000	10.0500	10.1000	+1.508%	6	798	-66.832%
2026-02-18	9.9500	9.9500	9.9500	9.9500	-2.642%	5	802	-66.332%
2026-02-17	10.2200	10.2200	10.2200	10.2200	+2.200%	450	797	-67.221%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+27.389%	1	346	-66.500%
2026-02-03	7.8500	7.8500	7.8500	7.8500	-8.721%	8	346	-57.325%
2026-01-28	8.5100	8.6000	8.5100	8.6000	+1.775%	26	343	-61.047%
2026-01-21	8.1500	8.4500	8.1500	8.4500	-4.628%	132	343	-60.355%
2026-01-12	8.8000	8.8600	8.8000	8.8600	+1.257%	2	211	-62.190%
2026-01-08	8.7500	8.7500	8.7500	8.7500	-5.405%	25	209	-61.714%
2025-12-30	9.2500	9.2500	9.2500	9.2500	0.000%	1	184	-63.784%
2025-12-29	9.2500	9.2500	9.2500	9.2500	+3.933%	123	183	-63.784%
2025-12-19	8.9000	8.9000	8.9000	8.9000	+1.136%	3	60	-62.360%
2025-12-12	8.8500	8.8500	8.8000	8.8000	-21.847%	20	57	-61.932%
2025-11-11	11.2600	11.2600	11.2600	11.2600	+3.303%	2	49	-70.249%
2025-11-07	10.9000	10.9000	10.9000	10.9000	-1.802%	2	47	-69.266%
2025-11-06	11.1000	11.1000	11.1000	11.1000	+4.717%	1	47	-69.820%
2025-11-05	10.8000	10.8000	10.6000	10.6000	-6.195%	4	49	-68.396%
2025-11-04	11.3000	11.3000	11.3000	11.3000	+1.345%	1	49	-70.354%
2025-11-03	11.3000	11.3000	11.0800	11.1500	-4.701%	13	40	-69.955%
2025-10-30	11.6000	11.7000	11.6000	11.7000	-6.699%	7	40	-71.368%
2025-10-20	12.5400	12.5400	12.5400	12.5400	+3.210%	1	37	-73.285%
2025-10-17	12.1500	12.1500	12.1500	12.1500	-0.410%	1	36	-72.428%
2025-10-16	12.2000	12.2000	12.2000	12.2000	+0.826%	10	35	-72.541%
2025-10-15	12.1500	12.2500	12.1000	12.1000	+12.037%	20	35	-72.314%
2025-10-06	10.8000	10.8000	10.8000	10.8000	-4.000%	5	15	-68.981%
2025-10-02	11.2500	11.2500	11.2500	11.2500	+1.626%	1	10	-70.222%
2025-09-23	11.0700	11.0700	11.0700	11.0700	+1.653%	1	9	-69.738%
2025-09-19	10.8900	10.8900	10.8900	10.8900	-6.923%	2	8	-69.238%
2025-09-16	11.7000	11.7000	11.7000	11.7000	0.000%	6	6	-71.368%