Dark

TLT20280121C84
TLT Jan 21 2028 84.00 Call (TLT280121C00084000)
option OPRA

EOD

Sep 28, 2026

2.38-7.752%(-0.20)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.3600	2.4300	2.2800	2.3800	-7.752%	27	21,021	0.000%
2026-09-25	2.5100	2.6000	2.5000	2.5800	0.000%	73	21,004	-7.752%
2026-09-24	2.7500	2.8000	2.5800	2.5800	-12.838%	311	21,026	-7.752%
2026-09-23	2.9600	2.9700	2.9400	2.9600	-10.303%	95	20,821	-19.595%
2026-09-22	3.3000	3.3000	3.3000	3.3000	+0.610%	1	20,749	-27.879%
2026-09-21	3.3500	3.3500	3.2800	3.2800	+6.494%	3	20,749	-27.439%
2026-09-18	3.2000	3.2000	3.0800	3.0800	-5.521%	17	20,749	-22.727%
2026-09-17	3.3000	3.3000	3.2600	3.2600	+3.822%	12	20,738	-26.994%
2026-09-16	3.2000	3.3500	3.1400	3.1400	+2.614%	37	20,728	-24.204%
2026-09-15	3.0800	3.2000	3.0600	3.0600	-3.470%	8	20,707	-22.222%
2026-09-11	3.2500	3.2500	3.1700	3.1700	+1.603%	8	20,703	-24.921%
2026-09-10	3.2000	3.3000	3.1000	3.1200	-9.565%	97	20,706	-23.718%
2026-09-09	3.5500	3.5500	3.3500	3.4500	-5.479%	49	20,748	-31.014%
2026-09-08	3.6000	3.6500	3.6000	3.6500	+1.389%	801	20,909	-34.795%
2026-09-04	3.7000	3.7500	3.6000	3.6000	-2.703%	7	21,177	-33.889%
2026-09-03	3.7000	3.7000	3.6800	3.7000	+1.370%	802	21,177	-35.676%
2026-09-02	3.6000	3.6500	3.5500	3.6500	+1.389%	23	20,496	-34.795%
2026-09-01	3.6000	3.6000	3.6000	3.6000	-1.099%	2	20,506	-33.889%
2026-08-31	3.6400	3.6400	3.6400	3.6400	-10.123%	1	20,504	-34.615%
2026-08-27	4.0900	4.1000	4.0500	4.0500	-1.220%	36	20,503	-41.235%
2026-08-26	4.1000	4.1000	4.1000	4.1000	-1.205%	1	20,486	-41.951%
2026-08-25	3.9700	4.1500	3.9700	4.1500	+5.063%	62	20,486	-42.651%
2026-08-24	3.7000	4.0200	3.7000	3.9500	+11.268%	77	20,466	-39.747%
2026-08-21	3.5100	3.5500	3.4400	3.5500	+0.282%	16	20,535	-32.958%
2026-08-20	3.5600	3.5600	3.5400	3.5400	-5.600%	8	20,522	-32.768%
2026-08-19	3.6000	3.8000	3.6000	3.7500	+16.822%	12,539	20,514	-36.533%
2026-08-18	3.0500	3.2100	3.0000	3.2100	+5.246%	45	11,990	-25.857%
2026-08-17	3.2000	3.2000	3.0000	3.0500	-7.576%	927	11,951	-21.967%
2026-08-14	3.4500	3.4500	3.3000	3.3000	-8.333%	15	11,142	-27.879%
2026-08-13	3.6000	3.6000	3.6000	3.6000	+4.348%	1	11,127	-33.889%
2026-08-12	3.5000	3.5000	3.4500	3.4500	-4.696%	14	11,126	-31.014%
2026-08-11	3.5600	3.6500	3.5600	3.6200	+1.972%	22	11,114	-34.254%
2026-08-10	3.6500	3.6500	3.5500	3.5500	-6.579%	63	11,134	-32.958%
2026-08-07	3.8000	3.8000	3.8000	3.8000	+1.333%	10	11,137	-37.368%
2026-08-06	3.9200	3.9200	3.7500	3.7500	-7.407%	13	11,127	-36.533%
2026-08-05	3.9000	4.0500	3.9000	4.0500	+7.143%	61	11,114	-41.235%
2026-08-04	3.8000	3.8100	3.7800	3.7800	+2.997%	20	11,185	-37.037%
2026-08-03	3.6300	3.6900	3.6000	3.6700	+5.460%	53	11,205	-35.150%
2026-07-31	3.5500	3.5500	3.4000	3.4800	-5.946%	67	11,227	-31.609%
2026-07-30	3.7000	3.7000	3.6500	3.7000	+1.370%	561	11,177	-35.676%
2026-07-29	4.2800	4.2800	3.6500	3.6500	-17.045%	183	10,691	-34.795%
2026-07-28	4.4000	4.4800	4.4000	4.4000	+4.019%	30	10,641	-45.909%
2026-07-27	4.3200	4.3200	4.1300	4.2300	+4.444%	49	10,653	-43.735%
2026-07-24	4.0500	4.0500	4.0500	4.0500	-1.220%	2	10,644	-41.235%
2026-07-23	3.8000	4.1000	3.8000	4.1000	+0.985%	70	10,646	-41.951%
2026-07-22	3.9600	4.0600	3.9200	4.0600	-0.246%	3,309	10,626	-41.379%
2026-07-21	4.1000	4.1000	3.9500	4.0700	-1.928%	472	7,585	-41.523%
2026-07-20	4.2800	4.2800	4.1000	4.1500	-7.366%	40	7,323	-42.651%
2026-07-17	4.4900	4.5000	4.4500	4.4800	+7.177%	11	7,306	-46.875%
2026-07-16	4.1000	4.1900	4.1000	4.1800	-3.464%	530	7,322	-43.062%
2026-07-15	4.3000	4.3300	4.2900	4.3300	+0.698%	20	6,818	-45.035%
2026-07-14	4.6000	4.6000	4.3000	4.3000	-2.273%	5	6,813	-44.651%
2026-07-13	4.4000	4.4500	4.3600	4.4000	-4.555%	52	6,808	-45.909%
2026-07-10	4.7000	4.7000	4.5800	4.6100	-1.915%	7	6,776	-48.373%
2026-07-09	4.6500	4.7000	4.6000	4.7000	+2.174%	70	6,769	-49.362%
2026-07-08	4.6900	4.6900	4.6000	4.6000	-4.167%	583	6,749	-48.261%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-8.397%	6	6,185	-50.417%
2026-07-02	5.2800	5.3000	5.2400	5.2400	-7.257%	10	6,193	-54.580%
2026-07-01	5.6500	5.6500	5.6500	5.6500	-6.457%	79	6,193	-57.876%
2026-06-30	6.0400	6.0400	6.0400	6.0400	-5.329%	2	6,193	-60.596%
2026-06-26	6.3800	6.3800	6.3800	6.3800	-2.595%	1	6,191	-62.696%
2026-06-25	6.5500	6.5500	6.5500	6.5500	0.000%	1	6,192	-63.664%
2026-06-24	6.5000	6.6000	6.5000	6.5500	+9.715%	88	6,204	-63.664%
2026-06-22	5.9700	5.9700	5.9700	5.9700	-6.426%	1	6,200	-60.134%
2026-06-18	6.3800	6.3800	6.3800	6.3800	+5.980%	1	6,201	-62.696%
2026-06-17	6.1500	6.1500	6.0200	6.0200	+2.034%	2	6,201	-60.465%
2026-06-16	6.0000	6.0200	5.9000	5.9000	+1.027%	6	6,201	-59.661%
2026-06-15	5.9500	5.9500	5.8400	5.8400	+1.038%	311	6,347	-59.247%
2026-06-12	5.7800	5.7800	5.7800	5.7800	-3.667%	6	6,347	-58.824%
2026-06-11	5.7500	6.0000	5.6500	6.0000	+10.092%	21	6,347	-60.333%
2026-06-10	5.4500	5.4500	5.4500	5.4500	0.000%	10	6,365	-56.330%
2026-06-08	5.5200	5.5200	5.3500	5.4500	-0.909%	3	6,365	-56.330%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-5.983%	1	6,366	-56.727%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-2.500%	1	6,367	-59.316%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+6.195%	5	6,373	-60.333%
2026-06-01	5.5000	5.6500	5.5000	5.6500	-4.237%	325	6,378	-57.876%
2026-05-29	5.8500	5.9000	5.8100	5.9000	+1.201%	35	6,182	-59.661%
2026-05-28	5.7500	5.8300	5.7500	5.8300	+3.186%	24	6,203	-59.177%
2026-05-27	5.7400	5.7400	5.6500	5.6500	+0.893%	20	6,225	-57.876%
2026-05-26	5.6800	5.7000	5.6000	5.6000	+4.673%	84	6,234	-57.500%
2026-05-22	5.3500	5.3600	5.2000	5.3500	+3.883%	598	6,303	-55.514%
2026-05-21	4.9800	5.2500	4.9800	5.1500	-1.341%	319	5,796	-53.786%
2026-05-20	4.7200	5.2200	4.7100	5.2200	+11.301%	1,721	5,796	-54.406%
2026-05-19	4.6000	4.7900	4.6000	4.6900	-4.286%	150	4,644	-49.254%
2026-05-18	4.8500	4.9500	4.8000	4.9000	-1.010%	362	4,644	-51.429%
2026-05-15	5.0000	5.0000	4.8500	4.9500	-6.604%	3,245	4,644	-51.919%
2026-05-13	5.2700	5.3000	5.2500	5.3000	-2.752%	44	1,261	-55.094%
2026-05-12	5.4800	5.4800	5.4500	5.4500	-9.167%	2	1,258	-56.330%
2026-05-07	6.1500	6.1500	6.0000	6.0000	-3.069%	8	1,258	-60.333%
2026-05-06	6.2000	6.2000	6.1900	6.1900	+7.652%	5	1,257	-61.551%
2026-05-05	5.7000	5.7500	5.7000	5.7500	+2.679%	11	1,262	-58.609%
2026-05-04	5.7500	5.7500	5.5900	5.6000	-4.274%	19	1,252	-57.500%
2026-05-01	5.8500	5.8500	5.8500	5.8500	+0.862%	2	1,254	-59.316%
2026-04-30	5.8000	5.8400	5.7500	5.8000	0.000%	22	1,254	-58.966%
2026-04-29	5.8700	5.8700	5.8000	5.8000	-4.918%	19	1,250	-58.966%
2026-04-27	6.2000	6.2000	6.1000	6.1000	-3.937%	25	1,253	-60.984%
2026-04-24	6.3700	6.3700	6.3500	6.3500	-4.223%	7	1,253	-62.520%
2026-04-21	6.6300	6.6300	6.6300	6.6300	-0.450%	10	1,267	-64.103%
2026-04-17	6.6600	6.6600	6.6600	6.6600	+4.882%	20	1,267	-64.264%
2026-04-16	6.4500	6.4500	6.3000	6.3500	-3.788%	31	1,287	-62.520%
2026-04-15	6.6000	6.6000	6.6000	6.6000	+0.763%	5	1,276	-63.939%
2026-04-13	6.5500	6.5500	6.5500	6.5500	-0.304%	10	1,272	-63.664%
2026-04-10	6.5000	6.6000	6.5000	6.5700	-5.331%	10	1,277	-63.775%
2026-04-09	6.7000	6.9400	6.6900	6.9400	-0.144%	35	1,285	-65.706%
2026-04-01	6.9500	6.9500	6.9500	6.9500	-1.418%	60	1,301	-65.755%
2026-03-27	7.0000	7.0500	7.0000	7.0500	+0.714%	40	1,301	-66.241%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-4.891%	60	1,301	-66.000%
2026-03-25	7.3500	7.3600	7.3500	7.3600	+4.694%	51	1,249	-67.663%
2026-03-24	7.0300	7.0300	7.0300	7.0300	-2.361%	1	1,275	-66.145%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+1.839%	1	1,274	-66.944%
2026-03-20	7.1400	7.1400	6.9400	7.0700	-6.728%	4	1,274	-66.337%
2026-03-17	7.5800	7.5800	7.5800	7.5800	+4.121%	2	1,272	-68.602%
2026-03-13	7.2500	7.2800	7.2500	7.2800	-2.933%	10	1,270	-67.308%
2026-03-12	7.5000	7.5000	7.5000	7.5000	+0.942%	3	1,272	-68.267%
2026-03-11	7.4000	7.4300	7.4000	7.4300	-7.125%	7	1,276	-67.968%
2026-03-10	8.0100	8.0100	7.9600	8.0000	+3.226%	21	1,270	-70.250%
2026-03-09	7.8300	7.8500	7.7500	7.7500	-4.321%	16	1,291	-69.290%
2026-03-06	7.9000	8.1000	7.9000	8.1000	-0.613%	24	1,285	-70.617%
2026-03-05	8.0900	8.2500	8.0900	8.1500	-3.550%	16	1,289	-70.798%
2026-03-04	8.4500	8.4500	8.4500	8.4500	-2.874%	9	1,284	-71.834%
2026-03-03	8.6200	8.7000	8.6000	8.7000	-1.249%	9	1,284	-72.644%
2026-03-02	9.0200	9.0200	8.8100	8.8100	-5.775%	25	1,278	-72.985%
2026-02-27	9.3000	9.3500	9.2900	9.3500	+4.469%	61	1,283	-74.545%
2026-02-26	8.9300	8.9700	8.9300	8.9500	+1.820%	27	1,306	-73.408%
2026-02-25	8.9500	8.9500	8.7900	8.7900	-2.007%	37	1,316	-72.924%
2026-02-24	8.9700	8.9700	8.9700	8.9700	-0.333%	10	1,316	-73.467%
2026-02-23	9.0000	9.0000	9.0000	9.0000	+5.263%	349	1,316	-73.556%
2026-02-20	8.4000	8.6000	8.4000	8.5500	-4.148%	9	1,001	-72.164%
2026-02-19	8.7600	8.9200	8.7500	8.9200	+1.134%	24	995	-73.318%
2026-02-18	8.9500	8.9800	8.8000	8.8200	-2.000%	13	974	-73.016%
2026-02-17	8.9000	9.1500	8.9000	9.0000	+2.273%	47	969	-73.556%
2026-02-13	8.7700	8.8000	8.7000	8.8000	+7.448%	41	938	-72.955%
2026-02-12	8.1900	8.1900	8.1900	8.1900	+2.375%	1	938	-70.940%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+8.108%	10	938	-70.250%
2026-02-06	7.3000	7.4000	7.3000	7.4000	+7.715%	6	932	-67.838%
2026-02-03	6.8700	6.8700	6.8700	6.8700	-10.196%	1	930	-65.357%
2026-01-29	7.4500	7.6500	7.4500	7.6500	+0.658%	6	930	-68.889%
2026-01-28	7.5500	7.6000	7.5500	7.6000	-0.524%	5	1,110	-68.684%
2026-01-27	7.8000	7.8000	7.6400	7.6400	+2.550%	2	1,115	-68.848%
2026-01-21	7.3000	7.4500	7.2500	7.4500	+2.759%	26	1,115	-68.054%
2026-01-20	7.1500	7.3000	7.1300	7.2500	-6.452%	476	1,111	-67.172%
2026-01-16	7.7500	7.7500	7.7500	7.7500	-1.899%	8	1,083	-69.290%
2026-01-13	7.9000	7.9200	7.9000	7.9000	+1.935%	50	1,083	-69.873%
2026-01-12	7.7500	7.7500	7.7500	7.7500	-1.274%	1	1,080	-69.290%
2026-01-07	7.8500	7.8500	7.8500	7.8500	+3.974%	6	1,079	-69.682%
2026-01-06	7.5500	7.5500	7.5500	7.5500	-1.821%	4	1,085	-68.477%
2026-01-05	7.6900	7.6900	7.6900	7.6900	-3.875%	5	1,057	-69.051%
2025-12-31	8.0700	8.0700	8.0000	8.0000	-5.325%	26	1,057	-70.250%
2025-12-29	8.4500	8.4500	8.4500	8.4500	+3.049%	2	1,057	-71.834%
2025-12-18	8.2000	8.2000	8.2000	8.2000	+5.128%	1	1,055	-70.976%
2025-12-15	8.0500	8.0500	7.8000	7.8000	+1.036%	650	1,056	-69.487%
2025-12-12	7.8600	8.0500	7.7100	7.7200	-8.422%	28	1,483	-69.171%
2025-12-11	8.8500	9.0000	8.4000	8.4300	-4.746%	565	1,489	-71.767%
2025-12-10	8.6600	8.8500	8.6600	8.8500	+2.907%	28	1,513	-73.107%
2025-12-09	8.6000	8.6000	8.6000	8.6000	-3.044%	1	1,525	-72.326%
2025-12-05	8.8700	8.8700	8.8700	8.8700	-3.587%	1	1,525	-73.168%
2025-12-03	9.2000	9.2000	9.2000	9.2000	-7.908%	1	1,525	-74.130%
2025-11-26	9.9900	9.9900	9.9900	9.9900	+4.607%	4	1,520	-76.176%
2025-11-20	9.5500	9.5500	9.5500	9.5500	-3.046%	1	1,520	-75.079%
2025-11-13	9.8500	9.8500	9.8500	9.8500	-4.369%	5	1,521	-75.838%
2025-11-12	10.3000	10.3000	10.3000	10.3000	+3.206%	2	1,521	-76.893%
2025-11-11	10.0000	10.0000	9.9800	9.9800	+0.808%	2	1,519	-76.152%
2025-11-07	9.9000	9.9000	9.9000	9.9000	-0.503%	1	1,520	-75.960%
2025-11-06	9.9500	9.9500	9.9500	9.9500	0.000%	1	1,519	-76.080%
2025-11-05	9.9500	9.9500	9.9500	9.9500	-6.132%	1	1,519	-76.080%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-4.933%	6	1,519	-77.547%
2025-10-27	11.1500	11.1500	11.1500	11.1500	-0.446%	1	1,514	-78.655%
2025-10-24	11.1900	11.2400	11.1000	11.2000	-2.609%	31	1,514	-78.750%
2025-10-23	11.5000	11.5000	11.5000	11.5000	-0.862%	1	1,484	-79.304%
2025-10-22	11.5000	11.7000	11.5000	11.6000	+2.383%	13	1,484	-79.483%
2025-10-20	11.1500	11.3300	11.1500	11.3300	+2.534%	7	1,485	-78.994%
2025-10-17	11.1000	11.1000	11.0500	11.0500	-0.450%	2	1,486	-78.462%
2025-10-16	11.1000	11.1000	11.1000	11.1000	+5.714%	10	1,485	-78.559%
2025-10-14	10.5000	10.5000	10.5000	10.5000	-0.943%	1	1,485	-77.333%
2025-10-10	10.6000	10.6000	10.6000	10.6000	+8.163%	52	1,485	-77.547%
2025-10-09	10.0000	10.0000	9.7700	9.8000	-1.408%	114	1,437	-75.714%
2025-10-07	10.0000	10.0000	9.9400	9.9400	+2.474%	120	1,327	-76.056%
2025-10-06	9.9000	9.9000	9.7000	9.7000	-4.245%	23	1,207	-75.464%
2025-10-02	10.3000	10.3000	10.1300	10.1300	+1.809%	121	1,184	-76.505%
2025-10-01	10.0000	10.0000	9.9000	9.9500	0.000%	168	1,063	-76.080%
2025-09-30	10.0000	10.0000	9.9500	9.9500	+3.109%	31	895	-76.080%
2025-09-25	9.6200	9.7000	9.6000	9.6500	-1.931%	107	865	-75.337%
2025-09-24	9.8000	10.0600	9.8000	9.8400	-3.529%	81	761	-75.813%
2025-09-23	9.9000	10.2000	9.9000	10.2000	+4.508%	109	689	-76.667%
2025-09-22	9.7500	9.8500	9.6900	9.7600	-7.925%	581	585	-75.615%
2025-09-15	10.6500	10.6500	10.6000	10.6000	0.000%	6	6	-77.547%