Dark

TLT20280121C83
TLT Jan 21 2028 83.00 Call (TLT280121C00083000)
option OPRA

EOD

Sep 24, 2026

2.98-11.045%(-0.37)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3000	3.3300	2.9800	2.9800	-11.045%	21	19,294	0.000%
2026-09-23	3.5900	3.5900	3.3500	3.3500	-8.719%	11	19,273	-11.045%
2026-09-21	3.6800	3.6800	3.6700	3.6700	+3.966%	2	19,274	-18.801%
2026-09-18	3.5300	3.5300	3.5300	3.5300	-5.108%	1	19,275	-15.581%
2026-09-17	3.7200	3.7200	3.7200	3.7200	+0.541%	1	19,275	-19.892%
2026-09-16	3.6000	3.7000	3.6000	3.7000	+7.246%	9	19,276	-19.459%
2026-09-15	3.5000	3.5000	3.4500	3.4500	-4.167%	3	19,274	-13.623%
2026-09-14	3.4700	3.7500	3.4700	3.6000	-1.370%	120	19,273	-17.222%
2026-09-11	3.6000	3.7200	3.5500	3.6500	+4.286%	291	19,171	-18.356%
2026-09-10	3.6000	3.6000	3.5000	3.5000	-9.091%	12	18,968	-14.857%
2026-09-09	4.1000	4.1000	3.7000	3.8500	-3.750%	122	18,978	-22.597%
2026-09-08	4.0800	4.0800	4.0000	4.0000	-0.990%	12	18,861	-25.500%
2026-09-04	4.2200	4.2200	4.0200	4.0400	-0.247%	37	18,838	-26.238%
2026-09-03	4.1000	4.2000	4.0400	4.0500	+2.015%	109	18,838	-26.420%
2026-09-02	4.0000	4.0000	3.9400	3.9700	+0.506%	37	18,735	-24.937%
2026-09-01	4.2300	4.2600	3.8000	3.9500	-3.659%	79	18,732	-24.557%
2026-08-31	4.2000	4.2000	3.9900	4.1000	-5.963%	32	18,724	-27.317%
2026-08-28	4.4500	4.6900	4.3000	4.3600	-3.111%	707	18,720	-31.651%
2026-08-27	4.5700	4.6000	4.4600	4.5000	-3.226%	59	18,207	-33.778%
2026-08-26	4.5000	4.6500	4.5000	4.6500	+1.307%	68	18,201	-35.914%
2026-08-25	4.4500	4.6300	4.4500	4.5900	+6.744%	64	18,176	-35.076%
2026-08-24	4.1900	4.5100	4.1800	4.3000	+11.111%	44	18,133	-30.698%
2026-08-21	4.0000	4.0000	3.8500	3.8700	-3.250%	68	18,124	-22.997%
2026-08-20	4.1000	4.1000	3.9100	4.0000	-5.437%	33	18,074	-25.500%
2026-08-19	4.1100	4.3500	4.0700	4.2300	+16.851%	108	18,069	-29.551%
2026-08-18	3.4500	3.6200	3.4500	3.6200	+3.429%	18	18,167	-17.680%
2026-08-17	3.5500	3.6000	3.5000	3.5000	-6.667%	291	18,171	-14.857%
2026-08-14	3.8500	3.8500	3.6500	3.7500	-6.015%	55	18,161	-20.533%
2026-08-13	4.1200	4.1700	3.9700	3.9900	+2.308%	10,112	18,145	-25.313%
2026-08-12	3.9000	3.9700	3.9000	3.9000	-2.256%	68	8,136	-23.590%
2026-08-11	4.0000	4.0400	3.9300	3.9900	-1.481%	25	8,070	-25.313%
2026-08-10	4.2000	4.2000	4.0500	4.0500	-5.814%	29	8,067	-26.420%
2026-08-07	4.3000	4.3000	4.2400	4.3000	-4.444%	23	8,045	-30.698%
2026-08-05	4.3500	4.5000	4.3500	4.5000	+3.926%	53	8,033	-33.778%
2026-08-04	4.2500	4.3300	4.2200	4.3300	+4.843%	211	7,998	-31.178%
2026-08-03	4.0800	4.1300	4.0800	4.1300	+5.897%	18	7,858	-27.845%
2026-07-31	3.9500	3.9500	3.8000	3.9000	-6.921%	2,621	7,876	-23.590%
2026-07-30	4.1200	4.1900	4.0500	4.1900	+2.195%	18	5,281	-28.878%
2026-07-29	4.6500	4.7400	4.0900	4.1000	-15.464%	231	5,279	-27.317%
2026-07-28	4.7500	4.8500	4.7500	4.8500	+3.191%	2	5,152	-38.557%
2026-07-27	4.7000	4.7200	4.7000	4.7000	+3.524%	7	5,154	-36.596%
2026-07-24	4.5000	4.6000	4.5000	4.5400	+1.566%	276	5,156	-34.361%
2026-07-23	4.1800	4.5000	4.1800	4.4700	0.000%	4,094	5,097	-33.333%
2026-07-22	4.5000	4.5000	4.4700	4.4700	-0.667%	2	1,282	-33.333%
2026-07-21	4.5000	4.5000	4.4800	4.5000	-4.255%	7	1,281	-33.778%
2026-07-20	4.7000	4.7000	4.7000	4.7000	+1.512%	9	1,284	-36.596%
2026-07-16	4.6300	4.6700	4.6300	4.6300	-6.465%	8	1,284	-35.637%
2026-07-13	4.9500	4.9500	4.9500	4.9500	-3.883%	11	1,281	-39.798%
2026-07-09	5.1500	5.1500	5.1500	5.1500	-4.630%	18	1,292	-42.136%
2026-07-07	5.4000	5.4000	5.4000	5.4000	-11.475%	3	1,295	-44.815%
2026-07-01	6.1000	6.1000	6.1000	6.1000	-9.630%	1	1,293	-51.148%
2026-06-30	6.7500	6.7500	6.7500	6.7500	-4.255%	1	1,292	-55.852%
2026-06-29	7.0500	7.0500	7.0500	7.0500	+1.439%	4	1,292	-57.730%
2026-06-26	6.9500	6.9500	6.9500	6.9500	-1.975%	4	1,292	-57.122%
2026-06-24	7.0200	7.1400	7.0100	7.0900	+8.244%	275	1,292	-57.969%
2026-06-23	6.5000	6.5500	6.5000	6.5500	+1.080%	19	1,363	-54.504%
2026-06-22	6.6000	6.6100	6.4000	6.4800	-6.087%	315	1,352	-54.012%
2026-06-18	7.2400	7.2400	6.9000	6.9000	+2.985%	14	1,640	-56.812%
2026-06-17	6.6400	6.7000	6.6000	6.7000	+2.446%	8	1,640	-55.522%
2026-06-16	6.5900	6.5900	6.5400	6.5400	+0.926%	23	1,640	-54.434%
2026-06-15	6.4800	6.4800	6.4800	6.4800	+1.887%	1	1,664	-54.012%
2026-06-12	6.3000	6.3600	6.3000	6.3600	+1.760%	167	1,664	-53.145%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+3.306%	8	1,664	-52.320%
2026-06-10	6.0500	6.0500	6.0500	6.0500	-0.820%	4	1,656	-50.744%
2026-06-09	6.1300	6.1400	6.1000	6.1000	+0.494%	8	1,652	-51.148%
2026-06-08	6.0700	6.0700	6.0700	6.0700	-1.301%	1	1,644	-50.906%
2026-06-05	6.0000	6.1500	6.0000	6.1500	-2.381%	6	1,644	-51.545%
2026-06-04	6.3000	6.3000	6.3000	6.3000	+0.639%	4	1,648	-52.698%
2026-06-03	6.2600	6.2600	6.2600	6.2600	-2.644%	3	1,644	-52.396%
2026-06-02	6.4600	6.4800	6.4300	6.4300	+2.063%	126	1,742	-53.655%
2026-06-01	6.1000	6.3000	6.0500	6.3000	-0.474%	12	1,750	-52.698%
2026-05-29	6.3500	6.3500	6.3200	6.3300	+1.768%	492	1,761	-52.923%
2026-05-28	6.1500	6.4400	6.1500	6.2200	+1.303%	12	1,271	-52.090%
2026-05-27	6.1400	6.1400	6.1400	6.1400	+0.656%	1	1,281	-51.466%
2026-05-26	6.2000	6.2000	6.1000	6.1000	+4.991%	4	1,282	-51.148%
2026-05-22	5.7900	5.8100	5.6000	5.8100	+2.650%	36	1,282	-48.709%
2026-05-21	5.4000	5.6600	5.4000	5.6600	+0.177%	161	1,294	-47.350%
2026-05-20	5.2000	5.6500	5.2000	5.6500	+9.496%	805	1,294	-47.257%
2026-05-19	5.1500	5.2300	5.0800	5.1600	-2.642%	225	1,945	-42.248%
2026-05-18	5.3000	5.4500	5.3000	5.3000	-0.935%	18	1,945	-43.774%
2026-05-15	5.4000	5.4500	5.3000	5.3500	-9.628%	761	1,945	-44.299%
2026-05-14	6.0100	6.0100	5.9100	5.9200	+1.718%	8	1,147	-49.662%
2026-05-13	5.8000	5.8200	5.7500	5.8200	-2.185%	4	1,148	-48.797%
2026-05-12	5.9500	5.9500	5.9500	5.9500	-4.341%	1	1,148	-49.916%
2026-05-11	6.2000	6.2200	6.2000	6.2200	-6.886%	3	1,148	-52.090%
2026-05-06	6.6200	6.6800	6.6200	6.6800	+5.864%	47	1,145	-55.389%
2026-05-05	6.3100	6.3100	6.3100	6.3100	+1.774%	20	1,146	-52.773%
2026-05-04	6.2500	6.2500	6.2000	6.2000	-3.876%	10	1,126	-51.935%
2026-05-01	6.4500	6.4500	6.4500	6.4500	-3.731%	1	1,127	-53.798%
2026-04-28	6.6500	6.7000	6.6500	6.7000	+0.752%	23	1,127	-55.522%
2026-04-27	6.7900	6.8000	6.6500	6.6500	-4.317%	18	1,118	-55.188%
2026-04-24	6.9500	6.9500	6.9500	6.9500	-1.138%	3	1,102	-57.122%
2026-04-21	7.0500	7.0500	7.0300	7.0300	-2.632%	58	1,144	-57.610%
2026-04-20	7.2200	7.2200	7.2200	7.2200	-0.824%	15	1,144	-58.726%
2026-04-17	7.2500	7.2800	7.2500	7.2800	-0.274%	4	1,137	-59.066%
2026-04-14	7.3000	7.3000	7.3000	7.3000	-2.013%	3	1,134	-59.178%
2026-03-27	7.4500	7.4500	7.4500	7.4500	-1.325%	50	1,134	-60.000%
2026-03-26	7.7000	7.7000	7.5500	7.5500	+1.478%	900	1,103	-60.530%
2026-03-20	7.4000	7.4400	7.4000	7.4400	-8.712%	34	1,577	-59.946%
2026-03-19	7.7500	8.1500	7.7500	8.1500	+4.487%	624	1,578	-63.436%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-3.465%	11	2,051	-61.795%
2026-03-17	8.0800	8.0800	8.0800	8.0800	+1.000%	10	2,042	-63.119%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+1.266%	4	2,032	-62.750%
2026-03-13	8.0000	8.0000	7.9000	7.9000	-1.863%	10	2,036	-62.278%
2026-03-12	8.0000	8.0500	8.0000	8.0500	+1.258%	5	2,026	-62.981%
2026-03-11	7.9800	7.9800	7.9500	7.9500	-6.471%	50	2,023	-62.516%
2026-03-06	8.2000	8.5000	8.2000	8.5000	-1.734%	13	1,994	-64.941%
2026-03-05	8.6400	8.6500	8.6400	8.6500	-4.420%	64	1,984	-65.549%
2026-03-04	9.1100	9.1100	9.0500	9.0500	+0.892%	4	1,964	-67.072%
2026-03-03	8.9700	8.9700	8.9700	8.9700	-3.548%	3	1,962	-66.778%
2026-03-02	9.6700	9.6700	9.3000	9.3000	-2.208%	112	1,959	-67.957%
2026-02-25	9.5100	9.5100	9.5100	9.5100	+3.934%	2	1,945	-68.665%
2026-02-20	9.1400	9.1500	9.1400	9.1500	-1.613%	2	1,945	-67.432%
2026-02-13	9.3000	9.3000	9.3000	9.3000	+8.140%	9	1,935	-67.957%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+9.554%	9	1,935	-65.349%
2026-02-09	7.8500	7.8500	7.8500	7.8500	+0.641%	4	1,935	-62.038%
2026-02-06	7.8200	7.8200	7.8000	7.8000	-0.256%	18	1,931	-61.795%
2026-02-05	7.8200	7.8200	7.8200	7.8200	+6.395%	10	1,920	-61.893%
2026-02-04	7.4000	7.4000	7.3500	7.3500	+0.685%	4	1,930	-59.456%
2026-02-03	7.3700	7.4000	7.3000	7.3000	-2.013%	22	1,926	-59.178%
2026-02-02	7.8500	7.8500	7.4500	7.4500	-5.934%	23	1,907	-60.000%
2026-01-30	7.9200	7.9200	7.9200	7.9200	0.000%	1	1,884	-62.374%
2026-01-29	7.9200	7.9200	7.9200	7.9200	-1.000%	1	1,884	-62.374%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-2.676%	5	1,883	-62.750%
2026-01-27	8.2200	8.2200	8.2200	8.2200	-3.521%	1	1,878	-63.747%
2026-01-26	8.5200	8.5200	8.5200	8.5200	+4.668%	27	1,877	-65.023%
2026-01-23	8.1000	8.1400	8.1000	8.1400	+5.714%	11	1,864	-63.391%
2026-01-21	7.6200	7.7000	7.6000	7.7000	+0.654%	86	1,860	-61.299%
2026-01-20	7.6500	7.6500	7.6500	7.6500	-8.053%	2	1,932	-61.046%
2026-01-16	8.3200	8.3200	8.3200	8.3200	-4.914%	3	1,930	-64.183%
2026-01-15	8.7000	8.7500	8.7000	8.7500	+0.923%	14	1,930	-65.943%
2026-01-14	8.6600	8.7500	8.6500	8.6700	+3.832%	42	1,944	-65.629%
2026-01-13	8.3500	8.3500	8.3500	8.3500	-0.239%	40	1,964	-64.311%
2026-01-12	8.4500	8.4500	8.3700	8.3700	+0.240%	36	1,924	-64.397%
2026-01-09	8.3500	8.3500	8.3500	8.3500	+3.727%	4	1,888	-64.311%
2026-01-08	8.1500	8.2500	8.0500	8.0500	-5.294%	19	1,888	-62.981%
2026-01-07	8.4000	8.5000	8.4000	8.5000	+6.250%	8	1,870	-64.941%
2026-01-06	7.9900	8.0000	7.8300	8.0000	-2.439%	25	1,862	-62.750%
2026-01-05	8.2000	8.2500	8.2000	8.2000	+0.613%	7	1,834	-63.659%
2026-01-02	8.1500	8.1500	8.1500	8.1500	-1.332%	3	1,834	-63.436%
2025-12-31	8.5000	8.5500	8.2400	8.2600	-2.594%	8	1,826	-63.923%
2025-12-30	8.4600	8.5000	8.4500	8.4800	-0.819%	6	1,826	-64.858%
2025-12-29	8.6500	8.6500	8.5500	8.5500	-2.841%	7	1,820	-65.146%
2025-12-26	8.8000	8.8000	8.8000	8.8000	-0.565%	3	1,813	-66.136%
2025-12-24	8.7000	8.8500	8.5800	8.8500	+6.627%	41	1,797	-66.328%
2025-12-22	8.2500	8.3000	8.2500	8.3000	-0.599%	7	1,797	-64.096%
2025-12-19	8.4500	8.5000	8.3500	8.3500	-4.023%	33	1,801	-64.311%
2025-12-18	8.7000	8.7000	8.7000	8.7000	+2.959%	3	1,776	-65.747%
2025-12-17	8.4500	8.4500	8.4000	8.4500	+1.198%	8	1,775	-64.734%
2025-12-15	8.5600	8.5600	8.3500	8.3500	-1.765%	7	1,767	-64.311%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-8.108%	12	1,760	-64.941%
2025-12-11	9.5000	9.5000	9.2000	9.2500	0.000%	407	1,748	-67.784%
2025-12-10	9.2500	9.3000	9.2500	9.2500	0.000%	12	1,347	-67.784%
2025-12-09	9.2500	9.2500	9.2500	9.2500	-0.857%	1,000	1,345	-67.784%
2025-12-05	9.3700	9.3700	9.3100	9.3300	-8.887%	59	364	-68.060%
2025-11-18	10.2300	10.2400	10.2300	10.2400	-3.669%	2	314	-70.898%
2025-11-11	10.6300	10.6300	10.6300	10.6300	+1.722%	2	313	-71.966%
2025-11-06	10.4000	10.4500	10.4000	10.4500	-4.566%	62	313	-71.483%
2025-10-30	10.9500	10.9500	10.9500	10.9500	-5.847%	10	313	-72.785%
2025-10-29	11.7700	11.7700	11.6000	11.6300	-2.515%	450	303	-74.377%
2025-10-28	11.9300	11.9300	11.9300	11.9300	0.000%	2	453	-75.021%
2025-10-27	11.6400	11.9300	11.6400	11.9300	+1.359%	151	302	-75.021%
2025-10-24	11.7700	11.7700	11.7700	11.7700	+1.466%	300	302	-74.681%
2025-10-17	11.6000	11.6000	11.6000	11.6000	+4.977%	1	2	-74.310%
2025-10-15	11.0500	11.0500	11.0500	11.0500	+7.282%	1	2	-73.032%
2025-09-19	10.3000	10.3000	10.3000	10.3000	0.000%	2	2	-71.068%