Dark

TLT20280121C86
TLT Jan 21 2028 86.00 Call (TLT280121C00086000)
option OPRA

EOD

Sep 24, 2026

1.98-10.000%(-0.22)11,735

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1900	2.2300	1.9600	1.9800	-10.000%	11,735	30,163	0.000%
2026-09-23	2.3000	2.3200	2.2000	2.2000	-14.729%	785	26,147	-10.000%
2026-09-22	2.5600	2.5800	2.4700	2.5800	0.000%	174	25,378	-23.256%
2026-09-21	2.5000	2.6000	2.5000	2.5800	+8.861%	294	25,220	-23.256%
2026-09-18	2.3800	2.4000	2.3600	2.3700	-7.782%	179	24,979	-16.456%
2026-09-17	2.5700	2.6200	2.5400	2.5700	+7.083%	529	24,840	-22.957%
2026-09-16	2.5300	2.6000	2.4000	2.4000	-1.235%	593	24,768	-17.500%
2026-09-15	2.3800	2.4500	2.3700	2.4300	-1.220%	369	24,576	-18.519%
2026-09-14	2.4400	2.5900	2.4300	2.4600	-1.205%	118	24,219	-19.512%
2026-09-11	2.5300	2.5500	2.4900	2.4900	+2.469%	35	24,104	-20.482%
2026-09-10	2.4800	2.5900	2.4100	2.4300	-9.665%	279	24,131	-18.519%
2026-09-09	2.9500	2.9500	2.6900	2.6900	-6.597%	102	23,968	-26.394%
2026-09-08	2.8500	2.8900	2.8500	2.8800	-1.031%	70	23,873	-31.250%
2026-09-04	2.9300	2.9700	2.9000	2.9100	+0.345%	216	23,997	-31.959%
2026-09-03	2.9700	2.9700	2.9000	2.9000	+0.346%	73	23,997	-31.724%
2026-09-02	2.8500	2.8900	2.8200	2.8900	+2.120%	237	23,928	-31.488%
2026-09-01	2.9100	3.0300	2.8100	2.8300	-6.291%	105	23,829	-30.035%
2026-08-31	2.8800	3.1000	2.8600	3.0200	-4.127%	947	23,729	-34.437%
2026-08-28	3.1500	3.1600	3.1300	3.1500	-3.077%	458	23,979	-37.143%
2026-08-27	3.2500	3.2500	3.2500	3.2500	-3.846%	5	23,870	-39.077%
2026-08-26	3.2500	3.3800	3.2500	3.3800	+2.424%	67	23,865	-41.420%
2026-08-25	3.1700	3.3000	3.1700	3.3000	+6.452%	99	24,635	-40.000%
2026-08-24	3.1000	3.2600	3.1000	3.1000	+11.913%	5,285	24,635	-36.129%
2026-08-21	2.7900	2.8600	2.6900	2.7700	-1.071%	1,743	26,592	-28.520%
2026-08-20	2.8700	2.8800	2.7400	2.8000	-5.405%	1,973	25,787	-29.286%
2026-08-19	2.8600	3.0200	2.8200	2.9600	+20.816%	442	24,020	-33.108%
2026-08-18	2.3900	2.4900	2.3900	2.4500	+1.240%	2,622	26,495	-19.184%
2026-08-17	2.4700	2.4700	2.3700	2.4200	-5.098%	2,493	24,160	-18.182%
2026-08-14	2.6200	2.6600	2.4700	2.5500	-7.942%	5,475	22,852	-22.353%
2026-08-13	2.8000	2.9200	2.7500	2.7700	+2.593%	5,777	19,732	-28.520%
2026-08-12	2.7800	2.8100	2.6900	2.7000	-2.527%	3,852	17,133	-26.667%
2026-08-11	2.7500	2.8700	2.7500	2.7700	-4.152%	1,969	16,692	-28.520%
2026-08-10	2.8700	2.8900	2.8700	2.8900	-4.305%	5	15,888	-31.488%
2026-08-07	3.0200	3.0200	3.0200	3.0200	+0.667%	2	15,892	-34.437%
2026-08-06	3.1000	3.1000	2.9900	3.0000	-4.762%	9	15,892	-34.000%
2026-08-05	3.1200	3.1500	3.1200	3.1500	+4.651%	6	15,891	-37.143%
2026-08-04	2.9300	3.0100	2.9200	3.0100	+3.793%	3,003	15,890	-34.219%
2026-08-03	2.8200	2.9100	2.8200	2.9000	+9.434%	4,537	18,827	-31.724%
2026-07-31	2.7500	2.8500	2.6200	2.6500	-7.666%	34	14,510	-25.283%
2026-07-30	2.8500	2.8700	2.8000	2.8700	-0.347%	1,516	14,599	-31.010%
2026-07-29	3.4000	3.4000	2.8800	2.8800	-18.873%	55	15,967	-31.250%
2026-07-28	3.5500	3.5500	3.5500	3.5500	+5.341%	5	15,968	-44.225%
2026-07-27	3.3500	3.4000	3.2600	3.3700	+3.692%	32	15,973	-41.246%
2026-07-24	3.2000	3.2600	3.2000	3.2500	+2.524%	57	15,999	-39.077%
2026-07-23	2.9900	3.1700	2.9900	3.1700	+0.635%	29	16,027	-37.539%
2026-07-22	3.1100	3.2000	3.1000	3.1500	-1.254%	71	16,035	-37.143%
2026-07-21	3.1000	3.2500	3.0000	3.1900	-3.625%	38	16,057	-37.931%
2026-07-20	3.4000	3.4000	3.3100	3.3100	-8.056%	3	16,052	-40.181%
2026-07-17	3.6000	3.6500	3.5500	3.6000	+5.882%	26	16,053	-45.000%
2026-07-16	3.2200	3.4000	3.2200	3.4000	-0.293%	3,048	16,043	-41.765%
2026-07-15	3.3000	3.4700	3.3000	3.4100	-1.159%	64	13,096	-41.935%
2026-07-14	3.4000	3.5500	3.4000	3.4500	-1.146%	36	13,136	-42.609%
2026-07-13	3.5600	3.6000	3.4800	3.4900	-5.676%	169	13,119	-43.266%
2026-07-09	3.6700	3.7000	3.6700	3.7000	-1.333%	32	12,970	-46.486%
2026-07-08	3.7700	3.8000	3.7500	3.7500	-3.846%	53	12,990	-47.200%
2026-07-07	4.1000	4.1000	3.9000	3.9000	-7.143%	20	12,989	-49.231%
2026-07-06	4.2000	4.2000	4.1300	4.2000	-2.098%	7	12,977	-52.857%
2026-07-02	4.4000	4.4500	4.2000	4.2900	-4.667%	173	12,862	-53.846%
2026-07-01	4.6200	4.6500	4.5000	4.5000	-10.000%	7,044	12,862	-56.000%
2026-06-30	5.1500	5.1500	5.0000	5.0000	-8.592%	18	8,369	-60.400%
2026-06-29	5.4800	5.4800	5.4300	5.4700	+0.367%	3	8,370	-63.803%
2026-06-26	5.3100	5.4500	5.3000	5.4500	-0.909%	5	8,369	-63.670%
2026-06-25	5.6700	5.7000	5.5000	5.5000	-1.786%	78	8,380	-64.000%
2026-06-24	5.6000	5.6000	5.4700	5.6000	+9.804%	332	8,444	-64.643%
2026-06-23	5.0500	5.1000	4.9500	5.1000	+2.000%	76	8,904	-61.176%
2026-06-22	5.1200	5.1200	4.9500	5.0000	-5.660%	192	8,907	-60.400%
2026-06-18	5.6500	5.6500	5.2800	5.3000	+3.314%	959	8,491	-62.642%
2026-06-17	5.2100	5.2100	5.0500	5.1300	+1.584%	81	8,491	-61.404%
2026-06-16	4.9500	5.0500	4.9500	5.0500	+5.208%	422	8,491	-60.792%
2026-06-15	4.9000	4.9000	4.8000	4.8000	0.000%	66	8,049	-58.750%
2026-06-12	4.8000	4.9000	4.8000	4.8000	-3.030%	106	8,049	-58.750%
2026-06-11	4.8000	4.9500	4.6500	4.9500	+5.996%	64	8,049	-60.000%
2026-06-10	4.6700	4.6700	4.6700	4.6700	+2.863%	10	8,064	-57.602%
2026-06-09	4.6000	4.6000	4.5400	4.5400	+2.022%	17	8,093	-56.388%
2026-06-08	4.7800	4.7800	4.4500	4.4500	-6.316%	225	8,092	-55.506%
2026-06-05	4.5500	4.7500	4.5500	4.7500	-2.664%	2,029	7,881	-58.316%
2026-06-04	4.8500	4.9000	4.8500	4.8800	+1.667%	75	5,892	-59.426%
2026-06-03	4.8500	4.8500	4.7700	4.8000	-4.573%	31	5,831	-58.750%
2026-06-02	5.1000	5.1000	5.0000	5.0300	+1.616%	26	5,800	-60.636%
2026-06-01	4.8000	4.9500	4.8000	4.9500	+2.062%	10	5,786	-60.000%
2026-05-29	4.9500	5.0000	4.7800	4.8500	-1.822%	292	5,796	-59.175%
2026-05-28	4.7500	4.9400	4.7500	4.9400	+5.106%	287	5,595	-59.919%
2026-05-27	4.6500	4.7000	4.6500	4.7000	+1.075%	26	5,321	-57.872%
2026-05-26	4.7000	4.8000	4.6500	4.6500	+8.392%	96	5,301	-57.419%
2026-05-22	4.2900	4.2900	4.2900	4.2900	+4.890%	4	5,223	-53.846%
2026-05-21	4.1000	4.1000	4.0900	4.0900	-3.765%	186	5,223	-51.589%
2026-05-20	4.2500	4.2500	4.2500	4.2500	+7.595%	2	5,223	-53.412%
2026-05-19	3.7800	3.9500	3.7800	3.9500	-0.504%	2,059	6,710	-49.873%
2026-05-18	4.0000	4.1000	3.9700	3.9700	-3.171%	428	6,710	-50.126%
2026-05-15	4.0000	4.1000	4.0000	4.1000	-10.088%	48	6,710	-51.707%
2026-05-14	4.6100	4.6100	4.5600	4.5600	+3.636%	9	6,740	-56.579%
2026-05-13	4.4000	4.4500	4.3900	4.4000	-2.222%	19	6,731	-55.000%
2026-05-12	4.6000	4.6500	4.5000	4.5000	-7.216%	558	6,731	-56.000%
2026-05-11	4.9000	4.9500	4.7900	4.8500	-5.458%	32	6,731	-59.175%
2026-05-08	5.1500	5.2500	5.1300	5.1300	+2.600%	27	6,273	-61.404%
2026-05-07	5.2000	5.2100	4.9900	5.0000	-3.846%	20	6,260	-60.400%
2026-05-06	5.2600	5.2900	5.1000	5.2000	+7.660%	2,132	6,258	-61.923%
2026-05-05	4.9000	4.9000	4.8300	4.8300	+1.684%	2	4,284	-59.006%
2026-05-04	4.7500	4.7500	4.7000	4.7500	-5.941%	164	4,285	-58.316%
2026-05-01	5.0500	5.0500	5.0200	5.0500	+3.061%	21	4,186	-60.792%
2026-04-30	4.8900	4.9000	4.7500	4.9000	+0.823%	8	4,186	-59.592%
2026-04-29	5.1000	5.1000	4.8500	4.8600	-6.538%	361	4,181	-59.259%
2026-04-28	5.0500	5.2000	5.0500	5.2000	+0.971%	248	4,075	-61.923%
2026-04-27	5.3000	5.3200	5.1500	5.1500	-4.630%	123	4,043	-61.553%
2026-04-24	5.3500	5.5400	5.3500	5.4000	+0.935%	239	4,038	-63.333%
2026-04-23	5.6000	5.6000	5.3500	5.3500	-4.464%	115	3,974	-62.991%
2026-04-22	5.7000	5.7600	5.5500	5.6000	+1.818%	204	3,932	-64.643%
2026-04-21	5.6700	5.7000	5.5000	5.5000	-2.655%	137	4,020	-64.000%
2026-04-20	5.6300	5.6500	5.6300	5.6500	-0.877%	3	4,020	-64.956%
2026-04-17	5.6500	5.7100	5.6500	5.7000	+5.556%	56	4,018	-65.263%
2026-04-16	5.5500	5.5500	5.3500	5.4000	-2.703%	340	4,054	-63.333%
2026-04-15	5.8000	5.8000	5.5500	5.5500	-5.612%	7	3,818	-64.324%
2026-04-14	5.8000	5.8800	5.8000	5.8800	+2.261%	39	3,816	-66.327%
2026-04-13	5.6500	5.7500	5.5500	5.7500	+0.877%	107	3,795	-65.565%
2026-04-10	5.7000	5.7000	5.6400	5.7000	-0.870%	28	3,757	-65.263%
2026-04-09	5.7500	5.7500	5.7500	5.7500	-3.361%	1	3,750	-65.565%
2026-04-08	6.2500	6.2500	5.9500	5.9500	-2.459%	27	3,749	-66.723%
2026-04-07	6.0000	6.1100	5.8000	6.1000	-1.613%	70	3,725	-67.541%
2026-04-06	6.1500	6.3000	6.0500	6.2000	+1.473%	12	3,684	-68.065%
2026-04-02	6.0000	6.2400	6.0000	6.1100	+1.327%	476	3,825	-67.594%
2026-04-01	6.1500	6.2400	6.0000	6.0300	-3.520%	129	3,825	-67.164%
2026-03-31	6.2000	6.2500	6.2000	6.2500	-0.478%	204	3,751	-68.320%
2026-03-30	6.3000	6.3500	6.2600	6.2800	+4.319%	135	3,547	-68.471%
2026-03-27	5.9500	6.1500	5.9500	6.0200	-3.680%	31	3,534	-67.110%
2026-03-26	6.3000	6.3000	6.2000	6.2500	-3.846%	272	3,523	-68.320%
2026-03-25	6.5300	6.5300	6.5000	6.5000	+4.167%	2	3,254	-69.538%
2026-03-24	6.0000	6.3100	6.0000	6.2400	-2.500%	704	3,256	-68.269%
2026-03-23	6.1500	6.4000	6.1300	6.4000	+3.896%	622	3,151	-69.063%
2026-03-20	6.3000	6.3000	6.1000	6.1600	-7.784%	1,069	2,994	-67.857%
2026-03-17	6.6700	6.6900	6.6600	6.6800	+0.451%	204	1,995	-70.359%
2026-03-16	6.5000	6.6500	6.5000	6.6500	+3.101%	1,662	1,893	-70.226%
2026-03-13	6.3400	6.5000	6.3400	6.4500	-0.769%	2,276	2,523	-69.302%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+0.309%	1	248	-69.538%
2026-03-11	6.4800	6.4800	6.4800	6.4800	-6.763%	1	248	-69.444%
2026-03-06	6.9500	6.9500	6.9500	6.9500	-12.579%	1	247	-71.511%
2026-03-02	7.9500	7.9500	7.9500	7.9500	+1.923%	1	247	-75.094%
2026-02-26	7.8000	7.8000	7.8000	7.8000	+0.386%	29	248	-74.615%
2026-02-25	7.7500	7.7700	7.7500	7.7700	+1.702%	21	256	-74.517%
2026-02-23	7.6500	7.6500	7.6400	7.6400	-0.779%	13	256	-74.084%
2026-02-19	7.7000	7.7000	7.7000	7.7000	-0.130%	1	269	-74.286%
2026-02-18	7.7100	7.7100	7.7100	7.7100	-2.528%	90	268	-74.319%
2026-02-17	7.9100	7.9100	7.9100	7.9100	+3.399%	1	358	-74.968%
2026-02-13	7.5800	7.6500	7.5800	7.6500	+12.500%	69	290	-74.118%
2026-02-11	6.8000	6.8000	6.8000	6.8000	-3.546%	3	290	-70.882%
2026-02-10	6.8800	7.0500	6.8800	7.0500	+12.800%	11	287	-71.915%
2026-02-06	6.2500	6.2500	6.2500	6.2500	-2.799%	3	277	-68.320%
2026-02-05	6.1700	6.4300	6.1400	6.4300	+7.167%	88	280	-69.207%
2026-02-04	5.9000	6.0000	5.9000	6.0000	-0.166%	24	192	-67.000%
2026-02-03	5.8900	6.0300	5.8900	6.0100	-5.651%	111	177	-67.055%
2026-02-02	6.4000	6.4000	6.3700	6.3700	-3.485%	4	184	-68.917%
2026-01-30	6.6000	6.6000	6.6000	6.6000	-1.639%	3	181	-70.000%
2026-01-29	6.7600	6.7600	6.6000	6.7100	+0.449%	3	178	-70.492%
2026-01-28	6.5700	6.6800	6.5700	6.6800	+5.197%	2	181	-70.359%
2026-01-21	6.3400	6.3500	6.2000	6.3500	+3.252%	51	180	-68.819%
2026-01-20	6.2600	6.2600	6.1500	6.1500	-10.350%	4	179	-67.805%
2026-01-16	6.8600	6.8600	6.8600	6.8600	-2.970%	2	175	-71.137%
2026-01-15	7.2500	7.2500	7.0000	7.0700	+0.142%	12	175	-71.994%
2026-01-14	7.0600	7.0600	7.0600	7.0600	+4.130%	4	167	-71.955%
2026-01-12	6.7800	6.7800	6.7800	6.7800	-0.147%	1	163	-70.796%
2026-01-08	6.8000	6.8000	6.7900	6.7900	+3.035%	10	162	-70.839%
2026-01-06	6.5900	6.5900	6.5900	6.5900	-7.183%	1	155	-69.954%
2025-12-30	7.1000	7.1000	7.1000	7.1000	+2.899%	1	154	-72.113%
2025-12-15	7.0800	7.0800	6.9000	6.9000	0.000%	6	153	-71.304%
2025-12-12	6.9000	6.9000	6.9000	6.9000	-9.449%	1	151	-71.304%
2025-12-11	7.6100	7.6200	7.6100	7.6200	-9.822%	3	150	-74.016%
2025-12-04	8.4500	8.4500	8.4500	8.4500	-1.744%	1	147	-76.568%
2025-11-17	8.7600	8.7600	8.6000	8.6000	-5.805%	5	146	-76.977%
2025-11-12	9.1300	9.1300	9.1300	9.1300	-0.976%	4	146	-78.313%
2025-11-04	9.2200	9.2200	9.2200	9.2200	-14.630%	1	142	-78.525%
2025-10-29	10.8000	10.8000	10.8000	10.8000	+6.404%	1	142	-81.667%
2025-10-28	10.1500	10.1500	10.1500	10.1500	+1.196%	80	141	-80.493%
2025-10-27	10.0800	10.0800	10.0300	10.0300	-3.558%	2	139	-80.259%
2025-10-22	10.4000	10.4000	10.4000	10.4000	-0.952%	5	139	-80.962%
2025-10-21	10.5000	10.5000	10.5000	10.5000	+2.740%	1	134	-81.143%
2025-10-20	10.2000	10.2200	10.2000	10.2200	+4.286%	82	134	-80.626%
2025-10-15	9.8000	9.8000	9.8000	9.8000	0.000%	25	54	-79.796%
2025-10-14	9.8000	9.8000	9.8000	9.8000	+24.682%	25	29	-79.796%
2025-10-07	8.8500	8.8500	7.8600	7.8600	-15.484%	2	4	-74.809%
2025-10-06	9.3000	9.3000	9.3000	9.3000	-3.627%	3	5	-78.710%
2025-09-16	9.6500	9.6500	9.6500	9.6500	+0.626%	1	2	-79.482%
2025-09-15	9.5900	9.5900	9.5900	9.5900	0.000%	1	1	-79.353%