Dark

TLT20280121C87
TLT Jan 21 2028 87.00 Call (TLT280121C00087000)
option OPRA

EOD

Sep 24, 2026

1.79-6.283%(-0.12)17,879

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9300	1.9600	1.7800	1.7900	-6.283%	17,879	74,036	0.000%
2026-09-23	2.0700	2.0700	1.8900	1.9100	-13.182%	264	66,983	-6.283%
2026-09-22	2.2600	2.2600	2.1700	2.2000	-2.655%	692	66,750	-18.636%
2026-09-21	2.1800	2.2700	2.1600	2.2600	+9.179%	344	66,077	-20.796%
2026-09-18	2.1100	2.1100	2.0500	2.0700	-8.407%	99	65,805	-13.527%
2026-09-17	2.2200	2.2600	2.2200	2.2600	+5.116%	71	65,720	-20.796%
2026-09-16	2.1800	2.3000	2.1500	2.1500	-0.463%	118	65,669	-16.744%
2026-09-15	2.1700	2.1800	2.0900	2.1600	-1.370%	50	65,557	-17.130%
2026-09-14	2.2000	2.3000	2.1400	2.1900	-2.232%	201	65,521	-18.265%
2026-09-11	2.2600	2.2600	2.1900	2.2400	+3.226%	24	65,330	-20.089%
2026-09-10	2.1700	2.2900	2.1300	2.1700	-8.051%	197	65,330	-17.512%
2026-09-09	2.5600	2.5700	2.3200	2.3600	-8.171%	110	65,150	-24.153%
2026-09-08	2.5800	2.6000	2.5000	2.5700	+0.784%	207	65,074	-30.350%
2026-09-04	2.6200	2.6600	2.5500	2.5500	-1.163%	32	64,872	-29.804%
2026-09-03	2.6300	2.6500	2.5700	2.5800	+0.781%	53	64,872	-30.620%
2026-09-02	2.5700	2.5800	2.5200	2.5600	0.000%	368	64,822	-30.078%
2026-09-01	2.6200	2.7000	2.5100	2.5600	-3.030%	176	64,649	-30.078%
2026-08-31	2.5900	2.6500	2.5200	2.6400	-5.376%	213	64,530	-32.197%
2026-08-28	2.9500	3.0500	2.7400	2.7900	-4.452%	319	64,400	-35.842%
2026-08-27	2.9500	2.9900	2.8900	2.9200	-1.684%	164	64,370	-38.699%
2026-08-26	2.9400	2.9800	2.8700	2.9700	-0.336%	100	64,315	-39.731%
2026-08-25	2.9100	3.0000	2.8700	2.9800	+7.971%	192	64,305	-39.933%
2026-08-24	2.7000	2.9300	2.7000	2.7600	+11.741%	305	64,285	-35.145%
2026-08-21	2.4100	2.4700	2.3600	2.4700	-1.984%	2,459	64,266	-27.530%
2026-08-20	2.4700	2.5700	2.4300	2.5200	-5.970%	2,825	64,015	-28.968%
2026-08-19	2.5000	2.6800	2.4500	2.6800	+24.074%	130	61,592	-33.209%
2026-08-18	2.1000	2.1900	2.0800	2.1600	+2.857%	2,711	61,505	-17.130%
2026-08-17	2.2000	2.2000	2.1000	2.1000	-7.080%	3,623	58,878	-14.762%
2026-08-14	2.3100	2.3400	2.2100	2.2600	-7.377%	4,604	55,385	-20.796%
2026-08-13	2.4800	2.5900	2.4200	2.4400	+2.521%	13,121	50,781	-26.639%
2026-08-12	2.4700	2.4900	2.3500	2.3800	-2.459%	1,372	44,220	-24.790%
2026-08-11	2.4500	2.6600	2.3800	2.4400	-1.613%	1,946	43,103	-26.639%
2026-08-10	2.5000	2.5500	2.4700	2.4800	-7.463%	1,554	41,242	-27.823%
2026-08-07	2.6100	2.6900	2.6100	2.6800	0.000%	1,479	39,726	-33.209%
2026-08-06	2.6800	2.6800	2.6800	2.6800	-5.965%	4	38,266	-33.209%
2026-08-05	2.7000	2.8500	2.6800	2.8500	+7.143%	4,986	38,262	-37.193%
2026-08-04	2.6200	2.6600	2.6200	2.6600	+4.724%	2,314	33,347	-32.707%
2026-08-03	2.4600	2.5900	2.4500	2.5400	+4.527%	4,754	31,040	-29.528%
2026-07-31	2.4100	2.4400	2.2800	2.4300	-4.331%	9,817	28,014	-26.337%
2026-07-30	2.5000	2.5800	2.4500	2.5400	-2.308%	7,837	21,996	-29.528%
2026-07-29	2.9100	2.9100	2.6000	2.6000	-12.458%	26	15,262	-31.154%
2026-07-28	2.9700	2.9700	2.9700	2.9700	+0.678%	1	15,288	-39.731%
2026-07-27	2.9400	2.9500	2.9000	2.9500	+1.724%	7	15,287	-39.322%
2026-07-24	2.9800	2.9900	2.9000	2.9000	+1.754%	62	15,289	-38.276%
2026-07-23	2.5700	2.8500	2.5700	2.8500	+2.518%	455	15,298	-37.193%
2026-07-22	2.7600	2.8300	2.7600	2.7800	-2.456%	1,586	14,848	-35.612%
2026-07-21	2.7600	2.8500	2.7600	2.8500	-3.716%	871	13,647	-37.193%
2026-07-20	3.1000	3.1000	2.9400	2.9600	-7.500%	49	12,888	-39.527%
2026-07-17	3.2000	3.2700	3.1500	3.2000	+9.215%	24	12,891	-44.063%
2026-07-16	2.9000	2.9300	2.7900	2.9300	-4.560%	502	12,876	-38.908%
2026-07-15	3.0000	3.0700	3.0000	3.0700	+0.327%	44	12,499	-41.694%
2026-07-14	3.1100	3.3000	3.0600	3.0600	-3.470%	92	12,526	-41.503%
2026-07-13	3.1500	3.2300	3.1500	3.1700	-4.805%	13	12,559	-43.533%
2026-07-10	3.3300	3.3300	3.3300	3.3300	+0.301%	1	12,553	-46.246%
2026-07-09	3.3200	3.3200	3.2700	3.3200	-6.479%	5	12,552	-46.084%
2026-07-08	3.3900	3.5500	3.3300	3.5500	+1.429%	56	12,584	-49.577%
2026-07-07	3.6500	3.6500	3.5000	3.5000	-9.091%	21	12,559	-48.857%
2026-07-06	3.7800	3.8500	3.7500	3.8500	0.000%	46	12,542	-53.506%
2026-07-02	4.0500	4.0500	3.8500	3.8500	-4.938%	6	12,529	-53.506%
2026-07-01	4.2000	4.2700	4.0500	4.0500	-10.000%	76	12,529	-55.802%
2026-06-30	4.9500	4.9500	4.5000	4.5000	-10.000%	69	12,519	-60.222%
2026-06-29	4.9000	5.0000	4.9000	5.0000	+2.041%	47	12,470	-64.200%
2026-06-26	4.7900	4.9500	4.7000	4.9000	-3.353%	39	12,429	-63.469%
2026-06-25	5.0500	5.0700	5.0000	5.0700	+1.400%	12	12,391	-64.694%
2026-06-24	5.0900	5.0900	5.0000	5.0000	+7.527%	17	12,385	-64.200%
2026-06-23	4.6000	4.6500	4.6000	4.6500	-3.125%	11	12,384	-61.505%
2026-06-18	5.2000	5.2000	4.8000	4.8000	+2.128%	71	12,305	-62.708%
2026-06-17	4.7000	4.7400	4.7000	4.7000	-0.212%	4	12,305	-61.915%
2026-06-16	4.7100	4.7100	4.7100	4.7100	+4.667%	1	12,305	-61.996%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-0.222%	1	12,304	-60.222%
2026-06-11	4.3500	4.5100	4.3500	4.5100	+10.000%	2	12,304	-60.310%
2026-06-10	4.2500	4.2500	4.1000	4.1000	-0.726%	11	12,303	-56.341%
2026-06-09	4.0000	4.1300	4.0000	4.1300	-1.432%	3	12,311	-56.659%
2026-06-08	4.2500	4.3100	4.1900	4.1900	-1.412%	3	12,313	-57.279%
2026-06-05	4.2500	4.3000	4.2500	4.2500	-5.556%	18	12,312	-57.882%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+3.448%	8	12,298	-60.222%
2026-06-03	4.3500	4.3500	4.3500	4.3500	-4.396%	93	12,297	-58.851%
2026-06-02	4.6000	4.6000	4.5500	4.5500	+5.814%	16	12,204	-60.659%
2026-06-01	4.3500	4.3500	4.2500	4.3000	-3.371%	16	12,194	-58.372%
2026-05-29	4.4000	4.4500	4.3700	4.4500	0.000%	13	12,182	-59.775%
2026-05-28	4.3500	4.4500	4.3500	4.4500	+5.201%	7	12,183	-59.775%
2026-05-27	4.2700	4.3500	4.2300	4.2300	-0.704%	9	12,182	-57.683%
2026-05-26	4.2000	4.3000	4.2000	4.2600	+4.668%	143	12,178	-57.981%
2026-05-22	4.0500	4.0700	4.0000	4.0700	+3.038%	28	12,233	-56.020%
2026-05-21	3.7000	3.9500	3.7000	3.9500	+3.133%	5	12,242	-54.684%
2026-05-20	3.5400	3.9500	3.5400	3.8300	+7.584%	6	12,242	-53.264%
2026-05-19	3.5500	3.6000	3.4500	3.5600	-0.280%	38	12,241	-49.719%
2026-05-18	3.6000	3.7500	3.5500	3.5700	-1.381%	73	12,241	-49.860%
2026-05-15	3.6700	3.7200	3.6200	3.6200	-11.922%	44	12,241	-50.552%
2026-05-14	4.2500	4.2500	4.0600	4.1100	+2.750%	22	12,276	-56.448%
2026-05-13	4.1000	4.1000	3.9900	4.0000	-2.439%	32	12,260	-55.250%
2026-05-12	4.3000	4.3000	4.0600	4.1000	-7.865%	60	12,260	-56.341%
2026-05-11	4.4500	4.4500	4.4500	4.4500	-5.319%	1	12,260	-59.775%
2026-05-08	4.7000	4.7000	4.7000	4.7000	+3.297%	10	12,240	-61.915%
2026-05-07	4.5500	4.5500	4.5500	4.5500	-5.010%	2	12,230	-60.659%
2026-05-06	4.7700	4.7900	4.7700	4.7900	+6.920%	7	12,228	-62.630%
2026-05-05	4.4500	4.4800	4.4500	4.4800	+4.186%	50	12,221	-60.045%
2026-05-04	4.2500	4.3500	4.2500	4.3000	-5.495%	51	12,184	-58.372%
2026-05-01	4.5500	4.5500	4.5500	4.5500	+3.409%	1	12,152	-60.659%
2026-04-30	4.5200	4.5200	4.4000	4.4000	-0.901%	81	12,152	-59.318%
2026-04-29	4.5400	4.5700	4.4200	4.4400	-8.454%	197	12,155	-59.685%
2026-04-28	4.6500	4.8500	4.6500	4.8500	+2.105%	124	12,153	-63.093%
2026-04-27	4.9000	4.9500	4.7300	4.7500	-4.427%	239	12,127	-62.316%
2026-04-24	4.9500	5.0400	4.9500	4.9700	-0.600%	14	12,046	-63.984%
2026-04-23	5.1700	5.1900	4.9300	5.0000	-2.913%	65	12,034	-64.200%
2026-04-22	5.3000	5.3000	5.1300	5.1500	+1.980%	79	12,049	-65.243%
2026-04-21	5.1400	5.1400	5.0300	5.0500	-3.071%	32	12,010	-64.554%
2026-04-20	5.3500	5.3500	5.1600	5.2100	-0.762%	25	12,010	-65.643%
2026-04-17	5.3000	5.3000	5.2500	5.2500	+6.061%	74	12,019	-65.905%
2026-04-16	5.1500	5.1500	4.9000	4.9500	-4.255%	136	12,003	-63.838%
2026-04-15	5.3500	5.4000	5.1500	5.1700	-3.364%	78	11,986	-65.377%
2026-04-14	5.3000	5.3500	5.3000	5.3500	+1.518%	13	11,955	-66.542%
2026-04-13	5.2100	5.2700	5.1100	5.2700	+0.958%	24	11,955	-66.034%
2026-04-10	5.2800	5.2800	5.1800	5.2200	-5.091%	1,087	11,991	-65.709%
2026-04-09	5.4500	5.6500	5.3500	5.5000	-0.901%	253	10,930	-67.455%
2026-04-08	5.8000	5.8000	5.5500	5.5500	+1.463%	9	10,948	-67.748%
2026-04-07	5.5300	5.5300	5.4000	5.4700	-4.870%	79	10,951	-67.276%
2026-04-06	5.8000	5.8000	5.6000	5.7500	+0.174%	66	10,955	-68.870%
2026-04-02	5.7000	5.7500	5.7000	5.7400	+2.500%	285	11,125	-68.815%
2026-04-01	5.7300	5.8000	5.6000	5.6000	-5.245%	108	11,125	-68.036%
2026-03-31	5.8000	5.9300	5.7500	5.9100	+0.169%	36	11,130	-69.712%
2026-03-30	5.8700	5.9500	5.8700	5.9000	+3.509%	77	11,124	-69.661%
2026-03-27	5.6300	5.7600	5.6300	5.7000	-2.564%	24	11,151	-68.596%
2026-03-26	5.9500	5.9500	5.8500	5.8500	-4.255%	152	11,162	-69.402%
2026-03-25	6.1000	6.1500	6.0000	6.1100	+7.193%	191	11,122	-70.704%
2026-03-24	5.5900	5.8000	5.4900	5.7000	-2.564%	737	11,058	-68.596%
2026-03-23	5.7000	5.9000	5.7000	5.8500	+1.563%	89	10,399	-69.402%
2026-03-20	6.0000	6.0000	5.6200	5.7600	-8.571%	1,256	10,468	-68.924%
2026-03-19	6.2500	6.3900	6.1600	6.3000	+7.692%	235	9,918	-71.587%
2026-03-18	6.0900	6.0900	5.8500	5.8500	-5.645%	920	9,908	-69.402%
2026-03-17	6.1500	6.2200	6.1400	6.2000	+0.813%	437	10,102	-71.129%
2026-03-16	6.2500	6.2500	6.1000	6.1500	+3.361%	25	9,779	-70.894%
2026-03-13	6.1200	6.1200	5.7400	5.9500	-4.032%	1,375	9,794	-69.916%
2026-03-12	6.0200	6.3000	6.0200	6.2000	+0.162%	173	8,767	-71.129%
2026-03-11	6.1500	7.0100	5.9500	6.1900	-2.366%	524	8,731	-71.082%
2026-03-10	6.5400	6.6000	6.3400	6.3400	-7.174%	862	8,417	-71.767%
2026-03-09	6.2500	7.0000	6.2500	6.8300	+3.957%	437	7,991	-73.792%
2026-03-06	6.3700	6.6500	6.3300	6.5700	-1.203%	62	7,765	-72.755%
2026-03-05	6.6000	6.7100	6.5500	6.6500	-3.343%	330	7,769	-73.083%
2026-03-04	7.0000	7.0100	6.8800	6.8800	-3.099%	131	7,566	-73.983%
2026-03-03	7.1000	7.1000	7.1000	7.1000	-2.740%	9	7,506	-74.789%
2026-03-02	7.4000	7.4000	7.1000	7.3000	-6.769%	5,023	12,501	-75.479%
2026-02-27	7.7000	7.8300	7.7000	7.8300	+5.811%	7	7,981	-77.139%
2026-02-26	7.3000	7.4000	6.9100	7.4000	-0.270%	9	7,982	-75.811%
2026-02-24	7.3500	7.4500	7.3500	7.4200	+1.366%	32	7,975	-75.876%
2026-02-23	7.1500	7.4500	7.1400	7.3200	+2.378%	117	7,976	-75.546%
2026-02-20	7.2800	7.2800	7.0000	7.1500	-4.027%	51	8,056	-74.965%
2026-02-18	7.4500	7.4500	7.4500	7.4500	+0.676%	1	8,038	-75.973%
2026-02-17	7.4000	7.4900	7.3000	7.4000	+2.635%	44	8,037	-75.811%
2026-02-13	7.0500	7.2300	7.0500	7.2100	+3.741%	22	8,073	-75.173%
2026-02-12	6.5700	6.9700	6.5400	6.9500	+9.449%	322	8,073	-74.245%
2026-02-11	6.4000	6.5500	6.2000	6.3500	-2.308%	43	8,067	-71.811%
2026-02-10	6.2500	6.5000	6.2500	6.5000	+8.333%	32	8,070	-72.462%
2026-02-09	5.8600	6.0200	5.7800	6.0000	0.000%	133	8,072	-70.167%
2026-02-06	5.9000	6.0500	5.8600	6.0000	-1.478%	497	8,037	-70.167%
2026-02-05	5.8500	6.1000	5.7500	6.0900	+10.127%	188	7,839	-70.608%
2026-02-04	5.6500	5.6500	5.4500	5.5300	-1.250%	5,040	7,713	-67.631%
2026-02-03	5.6300	5.6800	5.4000	5.6000	-1.754%	2,181	2,691	-68.036%
2026-02-02	6.0500	8.0500	5.7000	5.7000	-9.810%	162	1,132	-68.596%
2026-01-29	6.1500	6.3500	6.0500	6.3200	+0.317%	495	982	-71.677%
2026-01-28	6.1800	6.3000	6.1500	6.3000	+0.318%	144	867	-71.587%
2026-01-27	6.5600	6.5600	6.2800	6.2800	-4.122%	43	755	-71.497%
2026-01-26	6.5000	6.7500	6.5000	6.5500	+3.639%	26	737	-72.672%
2026-01-23	6.2500	6.3200	6.1400	6.3200	+1.935%	29	749	-71.677%
2026-01-22	5.9900	6.2000	5.9500	6.2000	+1.142%	43	746	-71.129%
2026-01-21	5.9000	6.1900	5.7700	6.1300	+3.898%	428	727	-70.799%
2026-01-20	5.8500	6.0000	5.8500	5.9000	-8.527%	175	888	-69.661%
2026-01-16	6.4700	6.4700	6.4500	6.4500	-4.444%	3	868	-72.248%
2026-01-15	6.7900	6.7900	6.7500	6.7500	+0.746%	86	868	-73.481%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+3.876%	1	792	-73.284%
2026-01-13	6.4500	6.4500	6.4000	6.4500	-0.769%	36	791	-72.248%
2026-01-12	6.4000	6.5000	6.4000	6.5000	0.000%	4	824	-72.462%
2026-01-09	6.4500	6.5000	6.4200	6.5000	+4.000%	42	820	-72.462%
2026-01-08	6.3100	6.3500	6.2500	6.2500	-6.015%	361	838	-71.360%
2026-01-07	6.6500	6.6500	6.6500	6.6500	+7.258%	2	485	-73.083%
2026-01-06	6.1100	6.2000	6.1100	6.2000	-1.587%	43	487	-71.129%
2026-01-05	6.3500	6.4000	6.2600	6.3000	+1.777%	92	467	-71.587%
2026-01-02	6.2500	6.2500	6.1900	6.1900	-3.130%	4	385	-71.082%
2025-12-31	7.1000	7.1000	6.3900	6.3900	-5.613%	15	369	-71.987%
2025-12-29	6.7400	6.7700	6.7400	6.7700	-3.286%	3	369	-73.560%
2025-12-24	7.0000	7.0000	7.0000	7.0000	0.000%	1	365	-74.429%
2025-12-23	6.3200	7.0000	6.3000	7.0000	+8.192%	10	365	-74.429%
2025-12-22	6.4000	6.5000	6.3100	6.4700	-0.154%	145	356	-72.334%
2025-12-19	6.5000	6.5000	6.4500	6.4800	-2.556%	4	284	-72.377%
2025-12-16	6.3800	6.6500	6.3800	6.6500	+3.583%	159	282	-73.083%
2025-12-12	6.5800	6.6500	6.4200	6.4200	-11.448%	40	133	-72.118%
2025-12-08	7.1800	7.2500	7.1800	7.2500	-1.762%	2	93	-75.310%
2025-12-05	7.4000	7.4000	7.3800	7.3800	-3.403%	8	92	-75.745%
2025-12-02	7.6500	7.6500	7.6400	7.6400	-6.829%	2	84	-76.571%
2025-11-28	8.3800	8.3800	8.2000	8.2000	-0.485%	2	82	-78.171%
2025-11-17	8.0600	8.2400	8.0600	8.2400	-1.317%	4	82	-78.277%
2025-11-10	8.3500	8.3500	8.3500	8.3500	-0.358%	2	82	-78.563%
2025-11-06	8.3800	8.3800	8.3800	8.3800	+2.195%	10	80	-78.640%
2025-11-05	8.5000	8.7000	8.2000	8.2000	-6.606%	4	70	-78.171%
2025-11-04	8.7800	8.7800	8.7800	8.7800	+3.905%	1	66	-79.613%
2025-10-28	8.4500	8.4500	8.4500	8.4500	-22.831%	2	65	-78.817%
2025-10-21	10.9500	10.9500	10.9500	10.9500	+19.022%	10	63	-83.653%
2025-10-14	9.2000	9.2000	9.2000	9.2000	+8.235%	50	53	-80.543%
2025-10-08	9.0000	9.0000	8.5000	8.5000	+4.294%	2	3	-78.941%
2025-09-25	8.1500	8.1500	8.1500	8.1500	0.000%	1	1	-78.037%