Dark

TLT20280121C88
TLT Jan 21 2028 88.00 Call (TLT280121C00088000)
option OPRA

EOD

Sep 24, 2026

1.53-10.000%(-0.17)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.7200	1.7400	1.5300	1.5300	-10.000%	55	71,091	0.000%
2026-09-23	1.8400	1.8400	1.7000	1.7000	-13.265%	3,708	71,074	-10.000%
2026-09-22	1.9800	2.0100	1.9100	1.9600	-2.000%	208	73,068	-21.939%
2026-09-21	1.8700	2.0200	1.8700	2.0000	+8.696%	122	73,027	-23.500%
2026-09-18	1.8500	1.8500	1.8000	1.8400	-7.538%	87	73,006	-16.848%
2026-09-17	1.9400	2.0000	1.9400	1.9900	+6.417%	191	73,001	-23.116%
2026-09-16	1.9400	2.0200	1.8500	1.8700	-2.094%	272	72,842	-18.182%
2026-09-15	1.8700	1.9400	1.8700	1.9100	-4.020%	8,578	72,700	-19.895%
2026-09-14	1.9600	2.0400	1.9000	1.9900	+0.505%	2,123	70,105	-23.116%
2026-09-11	1.9700	1.9800	1.9700	1.9800	+4.211%	29	68,002	-22.727%
2026-09-10	1.9600	2.0300	1.8900	1.9000	-9.524%	1,770	68,016	-19.474%
2026-09-09	2.2900	2.2900	2.1000	2.1000	-8.297%	142	66,544	-27.143%
2026-09-08	2.3400	2.3400	2.2500	2.2900	0.000%	240	66,486	-33.188%
2026-09-04	2.3500	2.3600	2.2900	2.2900	-0.866%	177	66,218	-33.188%
2026-09-03	2.3700	2.3800	2.3100	2.3100	+0.873%	69	66,218	-33.766%
2026-09-02	2.3100	2.3100	2.2700	2.2900	+0.881%	220	66,217	-33.188%
2026-09-01	2.3500	2.4300	2.2700	2.2700	-5.809%	767	66,092	-32.599%
2026-08-31	2.4100	2.4100	2.3000	2.4100	-3.600%	493	66,092	-36.515%
2026-08-28	2.6000	2.7400	2.4900	2.5000	-4.215%	1,410	65,976	-38.800%
2026-08-27	2.6500	2.7200	2.6000	2.6100	-4.745%	235	65,897	-41.379%
2026-08-26	2.6100	2.7400	2.6100	2.7400	+1.481%	853	65,855	-44.161%
2026-08-25	2.5800	2.7000	2.5800	2.7000	+9.312%	425	66,160	-43.333%
2026-08-24	2.4500	2.6900	2.4200	2.4700	+13.303%	1,168	66,005	-38.057%
2026-08-21	2.1800	2.2000	2.1200	2.1800	-3.540%	1,428	66,216	-29.817%
2026-08-20	2.2200	2.2900	2.1600	2.2600	-6.224%	729	65,604	-32.301%
2026-08-19	2.2500	2.4100	2.2100	2.4100	+24.227%	762	65,233	-36.515%
2026-08-18	1.7900	1.9500	1.7900	1.9400	+3.743%	174	64,955	-21.134%
2026-08-17	1.9300	1.9300	1.8700	1.8700	-4.592%	38	64,857	-18.182%
2026-08-14	1.9800	2.0400	1.9600	1.9600	-8.837%	797	64,863	-21.939%
2026-08-13	2.2500	2.2900	2.1500	2.1500	+1.415%	415	64,509	-28.837%
2026-08-12	2.2000	2.2000	2.0300	2.1200	-0.935%	1,078	64,109	-27.830%
2026-08-11	2.2100	2.2800	2.1400	2.1400	-1.382%	1,264	63,596	-28.505%
2026-08-10	2.2800	2.2800	2.1700	2.1700	-9.959%	1,659	62,541	-29.493%
2026-08-07	2.4000	2.4100	2.3400	2.4100	+2.553%	2,962	61,443	-36.515%
2026-08-06	2.4100	2.4100	2.3500	2.3500	-6.746%	55	58,488	-34.894%
2026-08-05	2.3800	2.5500	2.3800	2.5200	+6.780%	2,894	58,509	-39.286%
2026-08-04	2.3100	2.3600	2.2800	2.3600	+3.965%	4,206	55,970	-35.169%
2026-08-03	2.2000	2.2700	2.2000	2.2700	+11.275%	132	52,168	-32.599%
2026-07-31	2.0700	2.1000	2.0400	2.0400	-11.304%	11,710	52,077	-25.000%
2026-07-30	2.2500	2.3000	2.1300	2.3000	+2.222%	9	42,422	-33.478%
2026-07-29	2.6400	2.6400	2.2300	2.2500	-16.045%	3,235	42,420	-32.000%
2026-07-28	2.6400	2.7000	2.6400	2.6800	+1.132%	351	39,776	-42.910%
2026-07-27	2.5400	2.6500	2.5400	2.6500	+4.331%	11	39,426	-42.264%
2026-07-24	2.4800	2.5900	2.4800	2.5400	-1.550%	1,015	39,425	-39.764%
2026-07-23	2.4300	2.6200	2.4300	2.5800	+3.614%	1,250	40,019	-40.698%
2026-07-22	2.4600	2.5600	2.4400	2.4900	+0.403%	3,760	39,950	-38.554%
2026-07-21	2.5100	2.5200	2.4300	2.4800	-4.615%	6,807	36,773	-38.306%
2026-07-20	2.7600	2.7600	2.6000	2.6000	-9.091%	72	31,380	-41.154%
2026-07-17	2.8200	2.8600	2.7900	2.8600	+7.116%	48	31,450	-46.503%
2026-07-16	2.5000	2.6900	2.4800	2.6700	-0.743%	9,236	31,438	-42.697%
2026-07-15	2.6300	2.7300	2.6100	2.6900	-0.370%	5,861	24,491	-43.123%
2026-07-14	2.6500	2.8900	2.6500	2.7000	-1.460%	2,568	19,423	-43.333%
2026-07-13	2.8000	2.9000	2.7400	2.7400	-7.432%	211	17,525	-44.161%
2026-07-10	3.0500	3.0500	2.8400	2.9600	+1.024%	6	17,327	-48.311%
2026-07-09	2.9700	2.9700	2.9200	2.9300	-2.007%	2,601	17,323	-47.782%
2026-07-08	3.1000	3.1000	2.9800	2.9900	-5.079%	1,303	14,996	-48.829%
2026-07-07	3.1500	3.2400	3.1500	3.1500	-5.405%	74	14,808	-51.429%
2026-07-06	3.4000	3.4100	3.3000	3.3300	-6.197%	68	14,809	-54.054%
2026-07-02	3.6500	3.6500	3.4500	3.5500	-2.740%	209	14,747	-56.901%
2026-07-01	3.7300	3.7300	3.6500	3.6500	-14.720%	2	14,747	-58.082%
2026-06-30	4.2800	4.2800	4.2800	4.2800	-3.386%	1	14,747	-64.252%
2026-06-26	4.2900	4.4300	4.2900	4.4300	-2.637%	2,712	14,746	-65.463%
2026-06-25	4.6900	4.7700	4.5500	4.5500	0.000%	2,118	12,686	-66.374%
2026-06-24	4.6200	4.7100	4.5500	4.5500	+8.333%	5,033	11,223	-66.374%
2026-06-23	4.1200	4.2500	4.1200	4.2000	+3.704%	11	9,411	-63.571%
2026-06-22	4.0700	4.1000	4.0500	4.0500	-11.957%	26	9,415	-62.222%
2026-06-18	4.7500	4.8500	4.6000	4.6000	+4.545%	4	9,571	-66.739%
2026-06-17	4.2500	4.4000	4.2500	4.4000	+6.024%	133	9,571	-65.227%
2026-06-16	4.0500	4.1500	4.0500	4.1500	+2.723%	16	9,571	-63.133%
2026-06-15	4.0400	4.0400	4.0400	4.0400	-0.247%	1	9,534	-62.129%
2026-06-12	3.9500	4.0700	3.9500	4.0500	-3.571%	23	9,534	-62.222%
2026-06-11	4.1500	4.2000	4.1500	4.2000	+13.514%	2	9,534	-63.571%
2026-06-10	3.8500	3.8500	3.7000	3.7000	-5.612%	31	9,545	-58.649%
2026-06-09	3.7900	3.9200	3.7900	3.9200	+6.233%	24	9,536	-60.969%
2026-06-08	3.9300	3.9300	3.6900	3.6900	-4.651%	6	9,520	-58.537%
2026-06-05	3.8500	3.8700	3.8500	3.8700	-3.250%	3	9,521	-60.465%
2026-06-04	4.0600	4.0600	4.0000	4.0000	-4.306%	3	9,522	-61.750%
2026-06-02	4.2000	4.3000	4.1400	4.1800	+7.179%	23	9,520	-63.397%
2026-06-01	3.9000	3.9000	3.9000	3.9000	-3.704%	27	9,497	-60.769%
2026-05-29	4.0200	4.1100	3.9500	4.0500	-1.220%	79	9,524	-62.222%
2026-05-28	4.0000	4.1000	4.0000	4.1000	+5.943%	18	9,522	-62.683%
2026-05-27	3.8700	3.8700	3.8700	3.8700	-0.258%	3	9,527	-60.465%
2026-05-26	3.8800	3.9000	3.8800	3.8800	+7.778%	29	9,559	-60.567%
2026-05-22	3.6000	3.6100	3.5700	3.6000	+0.559%	50	9,545	-57.500%
2026-05-21	3.3500	3.5800	3.3500	3.5800	-0.831%	15	9,518	-57.263%
2026-05-20	3.2200	3.6100	3.1500	3.6100	+11.420%	2,194	9,518	-57.618%
2026-05-19	3.1500	3.2400	3.1000	3.2400	-2.115%	46	8,899	-52.778%
2026-05-18	3.2700	3.3100	3.2700	3.3100	+0.303%	13	8,899	-53.776%
2026-05-15	3.4000	3.4000	3.2800	3.3000	-12.698%	51	8,899	-53.636%
2026-05-14	3.7800	3.7800	3.7800	3.7800	+4.420%	1	8,870	-59.524%
2026-05-13	3.7000	3.7200	3.6000	3.6200	-3.467%	37	8,876	-57.735%
2026-05-12	3.9000	3.9000	3.7000	3.7500	-6.250%	44	8,876	-59.200%
2026-05-11	4.0800	4.0800	4.0000	4.0000	-6.103%	51	8,876	-61.750%
2026-05-08	4.4400	4.4400	4.2600	4.2600	+3.902%	27	8,782	-64.085%
2026-05-07	4.3500	4.3500	4.1000	4.1000	-5.747%	36	8,794	-62.683%
2026-05-06	4.4000	4.4000	4.3300	4.3500	+6.098%	25	8,775	-64.828%
2026-05-05	4.0000	4.1000	4.0000	4.1000	+3.797%	5	8,772	-62.683%
2026-05-04	4.1000	4.1300	3.9000	3.9500	-5.952%	48	8,768	-61.266%
2026-05-01	4.1500	4.2000	4.1500	4.2000	+6.329%	8	8,732	-63.571%
2026-04-30	4.1100	4.1200	3.9500	3.9500	-3.423%	222	8,732	-61.266%
2026-04-29	4.2500	4.2500	4.0200	4.0900	-8.090%	1,611	8,807	-62.592%
2026-04-28	4.3000	4.4500	4.2500	4.4500	+2.299%	9	9,670	-65.618%
2026-04-27	4.5000	4.5000	4.3500	4.3500	-4.396%	13	9,665	-64.828%
2026-04-24	4.5500	4.5500	4.5500	4.5500	+1.111%	5	9,662	-66.374%
2026-04-23	4.5700	4.5700	4.5000	4.5000	-5.263%	103	9,662	-66.000%
2026-04-22	4.9000	4.9000	4.7500	4.7500	-1.042%	20	9,759	-67.789%
2026-04-21	4.7500	4.8500	4.7500	4.8000	0.000%	134	9,672	-68.125%
2026-04-20	4.8500	4.9100	4.8000	4.8000	-2.834%	32	9,672	-68.125%
2026-04-17	4.9000	4.9400	4.8300	4.9400	+4.000%	43	9,694	-69.028%
2026-04-15	5.0000	5.0000	4.7500	4.7500	-4.040%	7	9,683	-67.789%
2026-04-14	4.8500	4.9500	4.8500	4.9500	0.000%	8	9,680	-69.091%
2026-04-13	4.8000	4.9500	4.8000	4.9500	+1.852%	3	9,680	-69.091%
2026-04-10	4.9000	4.9500	4.8400	4.8600	-5.631%	28	9,681	-68.519%
2026-04-09	5.0100	5.1500	5.0100	5.1500	-1.905%	21	9,654	-70.291%
2026-04-08	5.2500	5.2500	5.2500	5.2500	+5.000%	1	9,633	-70.857%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-4.943%	1	9,633	-69.400%
2026-04-06	5.2200	5.2600	5.2200	5.2600	-2.048%	5	9,632	-70.913%
2026-04-02	5.3700	5.3700	5.3700	5.3700	-1.468%	1	9,632	-71.508%
2026-03-31	5.3700	5.5300	5.3700	5.4500	-0.729%	23	9,632	-71.927%
2026-03-30	5.4900	5.4900	5.4900	5.4900	+5.577%	2	9,653	-72.131%
2026-03-27	5.3200	5.3200	5.2000	5.2000	-8.932%	3	9,655	-70.577%
2026-03-25	8.2000	8.2000	5.6900	5.7100	+6.729%	13	9,680	-73.205%
2026-03-24	5.2000	5.6000	5.2000	5.3500	0.000%	14	9,685	-71.402%
2026-03-23	5.5500	5.5500	5.2800	5.3500	-0.926%	53	9,684	-71.402%
2026-03-20	5.5000	5.5000	5.4000	5.4000	-8.475%	57	9,638	-71.667%
2026-03-19	5.6400	5.9000	5.6400	5.9000	+7.078%	18	9,643	-74.068%
2026-03-18	5.6900	5.7800	5.5100	5.5100	-5.000%	354	9,650	-72.232%
2026-03-17	5.8500	5.8500	5.8000	5.8000	+0.870%	111	9,733	-73.621%
2026-03-16	5.8500	5.9000	5.7000	5.7500	+4.167%	386	9,824	-73.391%
2026-03-13	5.7900	5.7900	5.5200	5.5200	-4.828%	79	9,881	-72.283%
2026-03-12	5.8000	5.8500	5.7100	5.8000	+1.754%	4,053	13,796	-73.621%
2026-03-11	5.6500	5.7500	5.5500	5.7000	-3.390%	296	10,791	-73.158%
2026-03-10	6.2000	6.2000	5.9000	5.9000	-5.751%	53	10,542	-74.068%
2026-03-09	5.9900	6.3500	5.9900	6.2600	+2.623%	59	10,565	-75.559%
2026-03-06	5.9200	6.2000	5.9200	6.1000	-1.613%	8,068	10,528	-74.918%
2026-03-05	6.1500	6.2000	6.1400	6.2000	-2.362%	31	3,067	-75.323%
2026-03-04	6.4500	6.5000	6.3500	6.3500	-4.367%	25	3,082	-75.906%
2026-03-03	6.7000	6.7000	6.6400	6.6400	-3.768%	2	3,106	-76.958%
2026-03-02	6.9000	6.9000	6.7300	6.9000	-6.757%	105	3,105	-77.826%
2026-02-27	7.0500	7.4000	7.0500	7.4000	+8.029%	101	3,185	-79.324%
2026-02-26	6.8500	6.8500	6.8500	6.8500	-0.725%	11	3,101	-77.664%
2026-02-24	6.9000	6.9000	6.9000	6.9000	-1.429%	4	3,112	-77.826%
2026-02-23	6.6700	7.0000	6.6700	7.0000	+6.870%	12	3,116	-78.143%
2026-02-20	6.5500	6.5500	6.5500	6.5500	-2.819%	20	3,112	-76.641%
2026-02-19	6.6500	6.7400	6.6500	6.7400	-1.606%	11	3,105	-77.300%
2026-02-18	6.9500	6.9500	6.8500	6.8500	0.000%	23	3,115	-77.664%
2026-02-17	6.8000	7.0000	6.8000	6.8500	+2.392%	35	3,094	-77.664%
2026-02-13	6.7800	6.7900	6.6900	6.6900	+2.923%	207	2,905	-77.130%
2026-02-12	6.0000	6.6000	6.0000	6.5000	+10.169%	290	2,905	-76.462%
2026-02-11	5.9500	6.0500	5.9000	5.9000	-2.318%	38	2,738	-74.068%
2026-02-10	5.9500	6.1500	5.9500	6.0400	+6.903%	44	2,713	-74.669%
2026-02-09	5.5000	5.7000	5.5000	5.6500	+0.893%	34	2,691	-72.920%
2026-02-06	5.5100	5.6000	5.5000	5.6000	+2.752%	6	2,690	-72.679%
2026-02-05	5.3500	5.8000	5.3500	5.4500	+4.207%	210	2,686	-71.927%
2026-02-03	5.1000	5.2500	5.1000	5.2300	-0.381%	26	2,545	-70.746%
2026-02-02	6.0000	6.0000	5.2500	5.2500	-6.082%	254	2,542	-70.857%
2026-01-30	5.5600	5.7200	5.5600	5.5900	-4.608%	20	2,542	-72.630%
2026-01-29	5.6500	5.9000	5.6500	5.8600	+0.171%	63	2,539	-73.891%
2026-01-28	5.7700	5.8700	5.7700	5.8500	-0.847%	1,463	2,546	-73.846%
2026-01-27	6.0500	6.0500	5.8800	5.9000	-3.437%	63	1,233	-74.068%
2026-01-26	6.1500	6.2300	6.1100	6.1100	+2.689%	58	1,243	-74.959%
2026-01-23	5.8500	6.0000	5.7800	5.9500	+2.586%	90	1,220	-74.286%
2026-01-22	5.6000	5.8000	5.6000	5.8000	+2.293%	35	1,159	-73.621%
2026-01-21	5.5500	5.6700	5.5500	5.6700	+3.091%	34	1,124	-73.016%
2026-01-20	5.6500	5.6500	5.4500	5.5000	-8.333%	62	1,110	-72.182%
2026-01-16	6.1000	6.1000	5.9000	6.0000	-5.213%	25	1,077	-74.500%
2026-01-15	6.5500	6.5500	6.3300	6.3300	+0.158%	70	1,077	-75.829%
2026-01-14	6.2000	6.3200	6.1500	6.3200	+3.607%	234	1,010	-75.791%
2026-01-13	5.9500	6.1000	5.9500	6.1000	+2.521%	29	999	-74.918%
2026-01-12	5.9000	6.1000	5.9000	5.9500	-1.653%	231	989	-74.286%
2026-01-09	5.8000	6.1500	5.8000	6.0500	+3.419%	368	791	-74.711%
2026-01-08	5.9000	6.0000	5.7800	5.8500	-4.568%	82	793	-73.846%
2026-01-07	6.1700	6.2200	6.1300	6.1300	+4.786%	61	717	-75.041%
2026-01-06	5.7500	5.9000	5.6100	5.8500	-0.847%	209	694	-73.846%
2026-01-05	5.9500	5.9500	5.9000	5.9000	0.000%	26	600	-74.068%
2026-01-02	5.9500	5.9500	5.8500	5.9000	-1.667%	8	578	-74.068%
2025-12-31	6.1300	6.1500	6.0000	6.0000	-6.250%	3	568	-74.500%
2025-12-30	6.2000	6.4000	6.2000	6.4000	+3.393%	33	568	-76.094%
2025-12-29	6.2700	6.2700	6.1900	6.1900	-0.960%	6	597	-75.283%
2025-12-26	6.4000	6.4000	6.1600	6.2500	-1.884%	5	592	-75.520%
2025-12-24	6.3300	6.3700	6.3300	6.3700	+2.576%	2	591	-75.981%
2025-12-23	6.1000	6.2100	6.1000	6.2100	+3.500%	24	591	-75.362%
2025-12-22	6.0000	6.0000	6.0000	6.0000	-0.166%	1	574	-74.500%
2025-12-19	6.1300	6.1300	6.0100	6.0100	-4.905%	29	574	-74.542%
2025-12-18	6.1800	6.3200	6.1800	6.3200	+3.268%	17	547	-75.791%
2025-12-17	6.1300	6.1300	6.1200	6.1200	-0.163%	2	531	-75.000%
2025-12-16	6.0000	6.1300	6.0000	6.1300	+1.155%	57	530	-75.041%
2025-12-15	6.2200	6.2200	6.0600	6.0600	+0.165%	24	473	-74.752%
2025-12-12	6.2000	6.2500	6.0000	6.0500	-9.023%	132	470	-74.711%
2025-12-11	6.8400	6.8400	6.6500	6.6500	-0.746%	4	341	-76.992%
2025-12-10	6.8300	6.8600	6.7000	6.7000	-2.190%	44	337	-77.164%
2025-12-09	6.8000	6.8500	6.7500	6.8500	+0.735%	30	335	-77.664%
2025-12-08	7.0000	7.0000	6.7500	6.8000	-2.857%	44	324	-77.500%
2025-12-05	7.0600	7.1000	6.9800	7.0000	-2.098%	158	286	-78.143%
2025-12-04	7.1500	7.1500	7.1500	7.1500	-0.279%	5	142	-78.601%
2025-12-02	7.1500	7.1700	7.1500	7.1700	-1.511%	2	137	-78.661%
2025-12-01	7.2200	7.3800	7.2200	7.2800	-8.772%	86	137	-78.984%
2025-11-28	7.9500	7.9800	7.8600	7.9800	-2.683%	12	96	-80.827%
2025-11-26	7.8800	8.2000	7.8800	8.2000	+0.613%	70	73	-81.341%
2025-11-13	8.1500	8.1500	8.1500	8.1500	+6.675%	1	73	-81.227%
2025-11-05	7.5000	7.6400	7.5000	7.6400	-13.182%	15	76	-79.974%
2025-10-30	8.7000	8.8000	8.7000	8.8000	-6.183%	7	72	-82.614%
2025-10-28	7.9500	9.5000	7.9500	9.3800	+1.957%	61	76	-83.689%
2025-10-27	9.2000	9.2000	9.2000	9.2000	0.000%	2	24	-83.370%
2025-10-24	9.0500	9.2000	9.0500	9.2000	-2.128%	3	24	-83.370%
2025-10-23	9.4000	9.4000	9.4000	9.4000	-2.083%	1	24	-83.723%
2025-10-21	9.3000	9.6500	9.3000	9.6000	+4.918%	3	24	-84.063%
2025-10-20	9.1500	9.1500	9.1500	9.1500	+1.667%	6	21	-83.279%
2025-10-15	9.0000	9.0000	9.0000	9.0000	+1.695%	10	21	-83.000%
2025-10-14	9.0000	9.0000	8.8500	8.8500	-10.152%	3	11	-82.712%
2025-10-10	9.8500	9.8500	9.8500	9.8500	+20.122%	1	8	-84.467%
2025-10-09	8.2000	8.2000	8.2000	8.2000	0.000%	1	7	-81.341%
2025-10-06	8.2000	8.2000	8.2000	8.2000	+2.500%	1	7	-81.341%
2025-10-01	8.0000	8.0000	8.0000	8.0000	-3.614%	1	6	-80.875%
2025-09-30	7.6000	8.3000	7.4400	8.3000	+6.410%	4	6	-81.566%
2025-09-26	7.8000	7.8000	7.8000	7.8000	-2.500%	1	9	-80.385%
2025-09-24	8.0000	8.0000	8.0000	8.0000	-4.421%	1	9	-80.875%
2025-09-23	8.3600	8.3700	8.3600	8.3700	+18.723%	2	8	-81.720%
2025-09-22	8.4700	8.4700	7.0100	7.0500	-16.765%	8	8	-78.298%
2025-09-15	8.4700	8.4700	8.4700	8.4700	0.000%	1	1	-81.936%