Dark

TLT20280121C89
TLT Jan 21 2028 89.00 Call (TLT280121C00089000)
option OPRA

EOD

Sep 24, 2026

1.36-12.258%(-0.19)618

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6800	1.6800	1.3600	1.3600	-12.258%	618	77,582	0.000%
2026-09-23	1.6300	1.6300	1.5300	1.5500	-12.429%	67	77,055	-12.258%
2026-09-22	1.7500	1.7700	1.7200	1.7700	0.000%	86	77,311	-23.164%
2026-09-21	1.6800	1.8000	1.6300	1.7700	+8.589%	26,447	77,321	-23.164%
2026-09-18	1.6300	1.6400	1.6300	1.6300	-7.386%	11	51,949	-16.564%
2026-09-17	1.7500	1.7600	1.7300	1.7600	+7.317%	73	51,938	-22.727%
2026-09-16	1.8000	1.8000	1.6400	1.6400	-2.959%	20	51,866	-17.073%
2026-09-15	1.6700	1.6900	1.6700	1.6900	-3.977%	43	51,865	-19.527%
2026-09-14	1.7400	1.8200	1.7400	1.7600	+1.149%	49	51,839	-22.727%
2026-09-11	1.7400	1.7400	1.7400	1.7400	+2.353%	20	51,822	-21.839%
2026-09-10	1.7700	1.7900	1.7000	1.7000	-9.574%	10	51,842	-20.000%
2026-09-09	2.0700	2.0700	1.8700	1.8800	-7.843%	347	51,839	-27.660%
2026-09-08	2.0500	2.0800	1.9900	2.0400	0.000%	212	51,509	-33.333%
2026-09-04	2.0400	2.0400	2.0400	2.0400	-4.673%	10	51,289	-33.333%
2026-09-03	2.1400	2.1600	2.1400	2.1400	+3.883%	3	51,289	-36.449%
2026-09-02	2.0600	2.0700	2.0400	2.0600	-0.483%	72	51,288	-33.981%
2026-09-01	2.1300	2.1900	2.0700	2.0700	-1.896%	42	51,216	-34.300%
2026-08-31	2.0900	2.1300	2.0800	2.1100	-5.804%	90	51,174	-35.545%
2026-08-28	2.3500	2.4100	2.2400	2.2400	-4.274%	57	51,084	-39.286%
2026-08-27	2.3600	2.4000	2.3400	2.3400	-2.092%	71	51,034	-41.880%
2026-08-26	2.3600	2.4000	2.3600	2.3900	-0.830%	50	50,964	-43.096%
2026-08-25	2.3100	2.4200	2.3100	2.4100	+8.559%	41	51,417	-43.568%
2026-08-24	2.1700	2.4100	2.1700	2.2200	+13.846%	3,319	51,376	-38.739%
2026-08-21	1.9500	1.9500	1.9000	1.9500	-4.412%	18	53,969	-30.256%
2026-08-20	1.9500	2.0400	1.9500	2.0400	-2.857%	104	53,958	-33.333%
2026-08-19	1.9800	2.1200	1.8900	2.1000	+20.690%	174	53,858	-35.238%
2026-08-18	1.7200	1.7400	1.6900	1.7400	+2.353%	17	53,689	-21.839%
2026-08-17	1.7000	1.7000	1.7000	1.7000	-2.857%	7	53,699	-20.000%
2026-08-14	1.7900	1.7900	1.7500	1.7500	-10.714%	12	53,705	-22.286%
2026-08-13	1.9400	1.9600	1.9400	1.9600	+3.158%	9	53,700	-30.612%
2026-08-12	1.9600	1.9600	1.9000	1.9000	-3.553%	5	53,698	-28.421%
2026-08-11	2.0000	2.0400	1.9700	1.9700	+0.510%	18	53,702	-30.964%
2026-08-10	1.9600	1.9600	1.9600	1.9600	-8.837%	4	53,695	-30.612%
2026-08-07	2.1000	2.1500	2.0800	2.1500	+2.381%	2,857	53,695	-36.744%
2026-08-06	2.0900	2.1000	2.0900	2.1000	-6.667%	4	50,840	-35.238%
2026-08-05	2.1500	2.2500	2.1500	2.2500	+6.635%	217	50,840	-39.556%
2026-08-04	2.0600	2.1100	2.0400	2.1100	+4.455%	594	50,737	-35.545%
2026-08-03	2.0200	2.0200	2.0200	2.0200	+9.189%	8	50,185	-32.673%
2026-07-31	1.8300	1.8500	1.8000	1.8500	-1.596%	141	50,177	-26.486%
2026-07-30	1.9800	1.9800	1.8800	1.8800	-4.569%	14	50,175	-27.660%
2026-07-29	2.4000	2.4000	1.9600	1.9700	-18.930%	5,724	50,163	-30.964%
2026-07-28	2.3500	2.4600	2.3500	2.4300	+2.966%	1,916	44,562	-44.033%
2026-07-27	2.3300	2.4400	2.2700	2.3600	+3.965%	4,365	42,571	-42.373%
2026-07-24	2.3100	2.3300	2.2700	2.2700	-1.304%	1,983	39,109	-40.088%
2026-07-23	2.1000	2.3000	2.1000	2.3000	+1.322%	63	37,127	-40.870%
2026-07-22	2.1900	2.2700	2.1800	2.2700	+2.252%	1,222	37,100	-40.088%
2026-07-21	2.2500	2.2500	2.1400	2.2200	-3.478%	46	36,272	-38.739%
2026-07-20	2.2900	2.3000	2.2900	2.3000	-6.504%	905	36,298	-40.870%
2026-07-17	2.4600	2.5800	2.4600	2.4600	+6.034%	2,501	35,393	-44.715%
2026-07-16	2.2300	2.3200	2.2300	2.3200	-3.333%	53	32,915	-41.379%
2026-07-15	2.3200	2.4000	2.3000	2.4000	-0.415%	305	32,872	-43.333%
2026-07-14	2.4400	2.5300	2.4000	2.4100	-3.213%	12,538	32,727	-43.568%
2026-07-13	2.4900	2.5100	2.4700	2.4900	-3.488%	5,118	20,196	-45.382%
2026-07-10	2.6000	2.6700	2.5100	2.5800	-1.149%	1,665	15,099	-47.287%
2026-07-09	2.6200	2.6300	2.5500	2.6100	-2.612%	2,803	13,823	-47.893%
2026-07-08	2.7200	2.7200	2.6300	2.6800	-4.286%	1,357	11,026	-49.254%
2026-07-07	2.9000	2.9000	2.8000	2.8000	-11.111%	390	9,702	-51.429%
2026-07-06	3.1500	3.1500	3.1500	3.1500	+3.279%	10	9,702	-56.825%
2026-07-02	3.0500	3.0500	3.0500	3.0500	-8.955%	1	9,711	-55.410%
2026-07-01	3.3500	3.3500	3.3500	3.3500	-10.667%	1	9,711	-59.403%
2026-06-30	3.7500	3.7500	3.7500	3.7500	-8.759%	3	9,711	-63.733%
2026-06-29	4.1100	4.1100	4.0700	4.1100	-0.243%	3	9,714	-66.910%
2026-06-25	4.1200	4.1200	4.1200	4.1200	-1.199%	2	9,714	-66.990%
2026-06-24	4.1700	4.1700	4.1700	4.1700	+8.312%	2	9,716	-67.386%
2026-06-23	3.8500	3.8500	3.8500	3.8500	-8.333%	8	9,714	-64.675%
2026-06-18	4.1000	4.2000	4.1000	4.2000	+15.068%	17	9,714	-67.619%
2026-06-15	3.7500	3.7500	3.6500	3.6500	+0.551%	7	9,714	-62.740%
2026-06-11	3.6300	3.6300	3.6300	3.6300	+3.714%	1	9,714	-62.534%
2026-06-10	3.5500	3.5500	3.5000	3.5000	-1.685%	4	9,715	-61.143%
2026-06-05	3.4300	3.5600	3.4300	3.5600	-5.067%	44	9,714	-61.798%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+1.351%	1	9,714	-63.733%
2026-06-03	3.6000	3.7000	3.6000	3.7000	-2.632%	24	9,714	-63.243%
2026-06-02	3.9500	3.9500	3.8000	3.8000	+3.542%	6	9,706	-64.211%
2026-05-29	3.6600	3.7300	3.6600	3.6700	-1.078%	10	9,701	-62.943%
2026-05-28	3.7100	3.7100	3.7100	3.7100	+3.056%	1	9,701	-63.342%
2026-05-27	3.5200	3.6000	3.5200	3.6000	+1.408%	4	9,701	-62.222%
2026-05-26	3.5200	3.5500	3.5000	3.5500	+6.287%	17	9,699	-61.690%
2026-05-22	3.3400	3.3400	3.3400	3.3400	+4.050%	6	9,685	-59.281%
2026-05-21	3.0100	3.2100	3.0100	3.2100	-1.231%	853	9,685	-57.632%
2026-05-20	2.8900	3.2500	2.8600	3.2500	+12.847%	8,136	9,685	-58.154%
2026-05-19	2.8700	2.9500	2.8400	2.8800	-5.574%	830	1,174	-52.778%
2026-05-18	3.0000	3.0500	3.0000	3.0500	+1.667%	31	1,174	-55.410%
2026-05-15	3.0000	3.0300	2.9600	3.0000	-9.091%	64	1,174	-54.667%
2026-05-13	3.2500	3.3000	3.2500	3.3000	-1.493%	2	683	-58.788%
2026-05-12	3.5000	3.5000	3.3500	3.3500	-6.685%	61	683	-59.403%
2026-05-11	3.5900	3.5900	3.5900	3.5900	-6.510%	10	683	-62.117%
2026-05-08	4.0100	4.0100	3.8400	3.8400	-4.000%	9	685	-64.583%
2026-05-06	4.0000	4.0000	4.0000	4.0000	+4.712%	1	685	-66.000%
2026-05-05	3.8200	3.8200	3.8200	3.8200	+7.606%	4	684	-64.398%
2026-05-04	3.6500	3.6500	3.5400	3.5500	-8.269%	14	688	-61.690%
2026-05-01	3.8500	3.8700	3.8500	3.8700	+3.200%	37	697	-64.858%
2026-04-29	3.7500	3.7900	3.7000	3.7500	-8.537%	74	766	-63.733%
2026-04-28	3.9000	4.1000	3.9000	4.1000	-2.148%	21	766	-66.829%
2026-04-24	4.1900	4.1900	4.1900	4.1900	-3.678%	1	785	-67.542%
2026-04-22	4.4100	4.4100	4.3500	4.3500	-2.027%	5	786	-68.736%
2026-04-20	4.5000	4.5000	4.4400	4.4400	-1.333%	3	784	-69.369%
2026-04-17	4.4500	4.5300	4.4500	4.5000	+4.651%	3	786	-69.778%
2026-04-16	4.3000	4.3000	4.3000	4.3000	-5.495%	1	785	-68.372%
2026-04-14	4.5500	4.5500	4.5500	4.5500	+4.119%	1	785	-70.110%
2026-04-13	4.5100	4.5100	4.3500	4.3700	-2.889%	12	786	-68.879%
2026-04-10	4.5000	4.5000	4.4600	4.5000	-4.459%	71	783	-69.778%
2026-04-09	4.7100	4.7100	4.7100	4.7100	+0.213%	1	782	-71.125%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-5.051%	1	781	-71.064%
2026-04-06	4.9500	4.9500	4.9500	4.9500	-0.402%	1	780	-72.525%
2026-04-02	4.9700	4.9700	4.9700	4.9700	-3.495%	3	777	-72.636%
2026-03-30	5.1400	5.1500	5.1000	5.1500	+5.102%	5	777	-73.592%
2026-03-27	4.9000	4.9000	4.9000	4.9000	-27.407%	2	782	-72.245%
2026-03-25	6.7500	6.7500	6.7500	6.7500	+34.731%	1	784	-79.852%
2026-03-24	5.0100	5.0100	5.0100	5.0100	-0.792%	1	783	-72.854%
2026-03-20	5.1000	5.1000	5.0500	5.0500	-7.678%	3	783	-73.069%
2026-03-19	5.4500	5.4700	5.4000	5.4700	+0.367%	5	781	-75.137%
2026-03-17	5.4500	5.4500	5.4000	5.4500	+0.926%	5	776	-75.046%
2026-03-16	5.4000	5.4000	5.4000	5.4000	+2.857%	1	777	-74.815%
2026-03-13	5.3500	5.3500	5.2500	5.2500	-4.022%	5	777	-74.095%
2026-03-12	5.4700	5.4700	5.4700	5.4700	+3.208%	1	779	-75.137%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-7.826%	2	789	-74.340%
2026-03-10	5.7600	5.7600	5.7500	5.7500	-1.541%	3	787	-76.348%
2026-03-09	5.6100	5.8400	5.6100	5.8400	+3.363%	7	786	-76.712%
2026-03-06	5.5600	5.8000	5.5600	5.6500	-2.586%	49	783	-75.929%
2026-03-05	5.8500	5.8500	5.7500	5.8000	-4.132%	38	817	-76.552%
2026-03-04	6.0700	6.2500	6.0500	6.0500	-3.968%	8	846	-77.521%
2026-03-03	6.1000	6.3000	6.1000	6.3000	0.000%	5	842	-78.413%
2026-03-02	6.5200	6.5200	6.2500	6.3000	-3.374%	66	843	-78.413%
2026-02-26	6.5200	6.5200	6.5200	6.5200	+1.085%	20	863	-79.141%
2026-02-25	6.4000	6.4500	6.3100	6.4500	+0.781%	20	834	-78.915%
2026-02-24	6.5800	6.5800	6.4000	6.4000	-2.588%	48	834	-78.750%
2026-02-23	6.3100	6.5700	6.3100	6.5700	+5.968%	3	826	-79.300%
2026-02-20	6.4000	6.4000	6.0000	6.2000	-2.973%	9	824	-78.065%
2026-02-19	6.2500	6.3900	6.2500	6.3900	-1.236%	13	817	-78.717%
2026-02-18	6.4700	6.4700	6.4700	6.4700	-0.462%	2	817	-78.980%
2026-02-17	6.4500	6.5500	6.4500	6.5000	+2.686%	151	815	-79.077%
2026-02-13	6.2500	6.4000	6.1500	6.3300	+4.628%	328	683	-78.515%
2026-02-12	5.7000	6.1500	5.6500	6.0500	+11.009%	106	683	-77.521%
2026-02-11	5.5500	5.6500	5.4500	5.4500	-4.386%	22	607	-75.046%
2026-02-10	5.5500	5.7000	5.5500	5.7000	+9.615%	101	590	-76.140%
2026-02-09	5.1100	5.2000	5.0600	5.2000	+0.971%	5	542	-73.846%
2026-02-06	5.1500	5.1500	5.1500	5.1500	-2.277%	1	540	-73.592%
2026-02-05	4.9500	5.3500	4.9500	5.2700	+8.660%	18	539	-74.194%
2026-02-03	4.8000	4.8500	4.8000	4.8500	-1.020%	3	551	-71.959%
2026-02-02	5.2900	5.2900	4.9000	4.9000	-6.844%	10	550	-72.245%
2026-01-30	5.3500	5.4600	5.2600	5.2600	-4.364%	198	548	-74.144%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+1.476%	1	631	-75.273%
2026-01-28	5.4000	5.4700	5.4000	5.4200	-1.455%	3	676	-74.908%
2026-01-27	5.6000	5.6500	5.5000	5.5000	-4.844%	3	674	-75.273%
2026-01-26	5.7700	5.8500	5.7400	5.7800	+5.667%	29	671	-76.471%
2026-01-23	5.4800	5.4800	5.4700	5.4700	+6.008%	2	653	-75.137%
2026-01-21	5.1600	5.1600	5.1600	5.1600	+0.194%	1	653	-73.643%
2026-01-20	5.2200	5.2500	5.1500	5.1500	-8.036%	3	653	-73.592%
2026-01-16	5.7100	5.7100	5.6000	5.6000	-5.245%	11	654	-75.714%
2026-01-15	5.8500	5.9300	5.8500	5.9100	+0.510%	12	654	-76.988%
2026-01-14	5.9000	6.0000	5.8800	5.8800	+3.339%	19	656	-76.871%
2026-01-13	5.6900	5.6900	5.6900	5.6900	+2.523%	2	641	-76.098%
2026-01-12	5.6000	5.6000	5.5500	5.5500	-2.289%	183	639	-75.495%
2026-01-09	5.6800	5.6800	5.6800	5.6800	-1.217%	4	459	-76.056%
2026-01-07	5.8500	5.8500	5.7500	5.7500	+6.481%	10	455	-76.348%
2026-01-06	5.4000	5.4000	5.4000	5.4000	-1.818%	13	450	-74.815%
2026-01-05	5.5400	5.5500	5.4500	5.5000	0.000%	253	440	-75.273%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-6.303%	1	489	-75.273%
2025-12-31	5.9400	6.3600	5.8700	5.8700	+0.342%	15	473	-76.831%
2025-12-29	6.0000	6.0000	5.8500	5.8500	+2.452%	2	473	-76.752%
2025-12-23	5.7200	5.7200	5.7100	5.7100	-1.552%	45	471	-76.182%
2025-12-22	5.8000	5.8000	5.8000	5.8000	-2.027%	1	426	-76.552%
2025-12-18	5.8900	5.9200	5.8900	5.9200	+2.957%	12	426	-77.027%
2025-12-17	5.7500	5.7500	5.7500	5.7500	+3.604%	20	416	-76.348%
2025-12-16	5.5500	5.5500	5.5500	5.5500	-3.478%	1	396	-75.495%
2025-12-12	5.8500	5.8500	5.7500	5.7500	-10.853%	5	395	-76.348%
2025-12-11	6.5500	6.5500	6.4200	6.4500	0.000%	9	393	-78.915%
2025-12-09	6.4500	6.4500	6.4500	6.4500	+1.256%	2	399	-78.915%
2025-12-08	6.5000	6.5000	6.3200	6.3700	-4.354%	28	399	-78.650%
2025-12-05	6.6600	6.6600	6.6600	6.6600	-0.745%	2	389	-79.580%
2025-12-04	6.8300	6.8300	6.7100	6.7100	-4.143%	14	387	-79.732%
2025-12-03	6.9800	7.0000	6.9800	7.0000	+0.143%	11	400	-80.571%
2025-12-02	6.8800	6.9900	6.8500	6.9900	+2.044%	20	389	-80.544%
2025-12-01	6.8500	6.9500	6.8500	6.8500	-9.868%	4	369	-80.146%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+0.529%	25	366	-82.105%
2025-11-26	7.5000	7.5700	7.3000	7.5600	+1.205%	61	382	-82.011%
2025-11-24	7.4700	7.4700	7.4700	7.4700	+4.476%	10	382	-81.794%
2025-11-21	7.1500	7.1500	7.1500	7.1500	-8.333%	1	372	-80.979%
2025-11-20	7.2500	7.8000	7.2500	7.8000	+6.557%	26	373	-82.564%
2025-11-17	7.4200	7.4200	7.3200	7.3200	+1.105%	22	392	-81.421%
2025-11-14	7.2400	7.2400	7.2400	7.2400	-3.467%	1	372	-81.215%
2025-11-13	7.5000	7.5500	7.5000	7.5000	-3.226%	26	372	-81.867%
2025-11-12	7.7000	7.7500	7.7000	7.7500	+4.730%	11	354	-82.452%
2025-11-10	7.3000	7.4000	7.3000	7.4000	+2.778%	14	364	-81.622%
2025-11-07	7.2000	7.2000	7.2000	7.2000	-5.263%	20	352	-81.111%
2025-11-06	7.6000	7.6000	7.6000	7.6000	+5.556%	2	372	-82.105%
2025-11-05	7.5500	7.5500	7.1500	7.2000	-7.097%	28	374	-81.111%
2025-11-04	8.3500	8.3500	7.7500	7.7500	+0.649%	3	347	-82.452%
2025-11-03	7.8500	7.8500	7.7000	7.7000	-3.145%	125	224	-82.338%
2025-10-31	8.2000	8.2000	7.9500	7.9500	-3.402%	30	224	-82.893%
2025-10-30	8.2300	8.2300	8.2300	8.2300	-6.264%	5	194	-83.475%
2025-10-29	8.7800	8.7800	8.7800	8.7800	-3.622%	1	194	-84.510%
2025-10-22	9.0800	9.2000	9.0800	9.1100	+0.774%	4	195	-85.071%
2025-10-21	9.0400	9.0400	9.0400	9.0400	+10.244%	1	199	-84.956%
2025-10-16	8.2000	8.2000	8.2000	8.2000	-5.530%	5	200	-83.415%
2025-10-15	8.6800	8.6800	8.6800	8.6800	+7.028%	7	205	-84.332%
2025-10-13	8.1100	8.1100	8.1100	8.1100	-10.387%	1	198	-83.231%
2025-10-10	8.0000	9.0500	8.0000	9.0500	+13.836%	12	197	-84.972%
2025-10-09	7.9500	7.9500	7.9500	7.9500	+1.403%	2	205	-82.893%
2025-10-07	7.8400	7.8400	7.8400	7.8400	-0.127%	7	205	-82.653%
2025-10-03	7.5500	7.8500	7.5500	7.8500	+0.900%	26	201	-82.675%
2025-10-02	7.5400	7.8500	7.5400	7.7800	+1.434%	23	178	-82.519%
2025-10-01	7.6000	7.8000	7.6000	7.6700	+0.788%	28	170	-82.269%
2025-09-30	7.6000	7.6100	7.3000	7.6100	-1.806%	102	148	-82.129%
2025-09-29	7.7500	7.7500	7.6400	7.7500	+4.730%	25	48	-82.452%
2025-09-26	7.2000	7.4000	7.1700	7.4000	-4.269%	21	28	-81.622%
2025-09-24	7.7300	7.7300	7.7300	7.7300	-0.897%	2	29	-82.406%
2025-09-23	8.0000	8.0000	7.6800	7.8000	+2.632%	8	27	-82.564%
2025-09-22	7.4000	8.3500	7.2000	7.6000	+3.401%	17	20	-82.105%
2025-09-19	7.8500	7.8500	7.3000	7.3500	-4.545%	10	6	-81.497%
2025-09-18	7.7000	7.7000	7.7000	7.7000	0.000%	4	4	-82.338%