Dark

TLT20280121C91
TLT Jan 21 2028 91.00 Call (TLT280121C00091000)
option OPRA

EOD

Sep 24, 2026

1.15-5.738%(-0.07)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2000	1.2000	1.1500	1.1500	-5.738%	26	22,637	0.000%
2026-09-23	1.2400	1.2600	1.2200	1.2200	-12.857%	89	22,634	-5.738%
2026-09-22	1.3300	1.4000	1.3300	1.4000	+5.263%	14	22,621	-17.857%
2026-09-21	1.3300	1.3600	1.3300	1.3300	+5.556%	11	22,607	-13.534%
2026-09-18	1.2400	1.2600	1.2400	1.2600	-9.353%	11	22,596	-8.730%
2026-09-17	1.3700	1.4000	1.3700	1.3900	+5.303%	25	22,590	-17.266%
2026-09-16	1.4200	1.4800	1.2600	1.3200	-3.650%	58	22,618	-12.879%
2026-09-15	1.3500	1.3700	1.3500	1.3700	-4.196%	53	22,596	-16.058%
2026-09-14	1.4300	1.4300	1.4000	1.4300	+5.926%	8	22,596	-19.580%
2026-09-10	1.4800	1.4800	1.3500	1.3500	-9.396%	19	22,597	-14.815%
2026-09-09	1.4800	1.4900	1.4800	1.4900	-8.589%	2	22,601	-22.819%
2026-09-08	1.6900	1.6900	1.6300	1.6300	-5.233%	15	22,615	-29.448%
2026-09-04	1.7200	1.7200	1.7200	1.7200	+1.176%	7	22,622	-33.140%
2026-09-03	1.7000	1.7000	1.7000	1.7000	+1.190%	15	22,622	-32.353%
2026-09-02	2.3200	2.3200	1.6500	1.6800	-2.326%	71	22,622	-31.548%
2026-09-01	1.7700	1.8000	1.7200	1.7200	-1.714%	12	22,559	-33.140%
2026-08-31	1.7500	1.7500	1.7500	1.7500	-3.846%	210	22,549	-34.286%
2026-08-28	1.9100	1.9800	1.8200	1.8200	-7.143%	93	22,739	-36.813%
2026-08-27	2.0100	2.0100	1.9600	1.9600	+1.554%	16	22,649	-41.327%
2026-08-26	1.9300	1.9300	1.9300	1.9300	0.000%	2	22,649	-40.415%
2026-08-25	1.9300	1.9300	1.9300	1.9300	+6.044%	1	22,709	-40.415%
2026-08-24	1.8400	1.9600	1.8200	1.8200	+15.924%	1,251	22,709	-36.813%
2026-08-21	1.5700	1.5700	1.5700	1.5700	-1.875%	200	23,313	-26.752%
2026-08-20	1.5800	1.6200	1.5800	1.6000	-1.840%	17	23,515	-28.125%
2026-08-19	1.6000	1.6400	1.6000	1.6300	+20.741%	7	23,503	-29.448%
2026-08-18	1.3900	1.3900	1.3500	1.3500	+3.846%	3	23,506	-14.815%
2026-08-17	1.3300	1.3900	1.3000	1.3000	-5.797%	8	23,505	-11.538%
2026-08-14	1.4500	1.4500	1.3800	1.3800	-14.815%	5	23,501	-16.667%
2026-08-13	1.6000	1.6200	1.6000	1.6200	+8.000%	13	23,505	-29.012%
2026-08-12	1.5200	1.5200	1.5000	1.5000	-4.459%	6	23,507	-23.333%
2026-08-11	1.6000	1.6000	1.5700	1.5700	-1.875%	9	23,503	-26.752%
2026-08-10	1.5500	1.6000	1.5500	1.6000	-3.614%	6	23,510	-28.125%
2026-08-07	1.6500	1.6800	1.6500	1.6600	-6.742%	14	23,508	-30.723%
2026-08-06	1.7800	1.7800	1.7800	1.7800	+4.706%	50	23,502	-35.393%
2026-08-05	1.6700	1.7000	1.6700	1.7000	+6.250%	20	23,510	-32.353%
2026-08-04	1.6200	1.6200	1.6000	1.6000	+4.575%	11	23,522	-28.125%
2026-08-03	1.5400	1.5400	1.5300	1.5300	+10.072%	7	23,529	-24.837%
2026-07-31	1.3800	1.4000	1.3800	1.3900	-12.579%	5	23,524	-17.266%
2026-07-30	1.5800	1.5900	1.5800	1.5900	-0.625%	6	23,522	-27.673%
2026-07-29	1.8700	1.8700	1.6000	1.6000	-18.367%	37	23,516	-28.125%
2026-07-28	1.9500	2.0000	1.9500	1.9600	+1.031%	107	23,514	-41.327%
2026-07-27	1.9200	1.9400	1.8500	1.9400	-0.513%	310	23,412	-40.722%
2026-07-24	1.8900	1.9500	1.7600	1.9500	+2.632%	204	23,302	-41.026%
2026-07-23	1.8100	1.9000	1.8100	1.9000	+12.426%	19	23,101	-39.474%
2026-07-22	1.7700	1.7700	1.6900	1.6900	-5.056%	5	23,097	-31.953%
2026-07-21	1.7500	1.7800	1.7500	1.7800	-0.559%	36	23,096	-35.393%
2026-07-20	1.7900	1.7900	1.7900	1.7900	-10.945%	1	23,100	-35.754%
2026-07-17	2.0000	2.0200	2.0000	2.0100	+5.789%	18	23,099	-42.786%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-2.564%	3	23,091	-39.474%
2026-07-15	1.9000	1.9500	1.8800	1.9500	+0.515%	16	23,088	-41.026%
2026-07-14	1.9600	2.0200	1.9400	1.9400	-3.000%	156	23,084	-40.722%
2026-07-13	2.0000	2.0300	1.9100	2.0000	-2.439%	138	23,181	-42.500%
2026-07-10	2.0500	2.0600	2.0100	2.0500	-5.093%	3,708	23,099	-43.902%
2026-07-09	2.0000	2.1600	2.0000	2.1600	-0.461%	1,848	19,592	-46.759%
2026-07-08	2.1900	2.2300	2.1300	2.1700	-1.810%	4,218	18,151	-47.005%
2026-07-07	2.3300	2.3700	2.2100	2.2100	-9.796%	284	13,972	-47.964%
2026-07-06	2.4300	2.4500	2.3800	2.4500	-2.000%	163	13,954	-53.061%
2026-07-02	2.5000	2.5100	2.4800	2.5000	-19.355%	403	13,393	-54.000%
2026-06-30	3.1100	3.1100	3.1000	3.1000	-5.775%	8	13,399	-62.903%
2026-06-29	3.3000	3.3000	3.2900	3.2900	-3.235%	11	13,399	-65.046%
2026-06-24	3.6000	3.6000	3.4000	3.4000	+8.626%	444	13,454	-66.176%
2026-06-23	3.1000	3.1300	3.1000	3.1300	0.000%	2	13,207	-63.259%
2026-06-17	3.1300	3.1300	3.1300	3.1300	+10.211%	26	13,181	-63.259%
2026-06-09	2.8400	2.8400	2.8400	2.8400	+3.273%	2	13,181	-59.507%
2026-06-08	2.7400	2.7500	2.7400	2.7500	-8.027%	20	13,179	-58.182%
2026-06-04	3.0000	3.0000	2.9900	2.9900	-6.563%	22	13,159	-61.538%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+3.560%	2	13,166	-64.063%
2026-05-29	3.0500	3.1200	3.0400	3.0900	+3.691%	66	13,166	-62.783%
2026-05-27	2.9800	2.9800	2.9800	2.9800	+0.676%	8	13,159	-61.409%
2026-05-26	2.9100	2.9900	2.9100	2.9600	+15.175%	12	13,151	-61.149%
2026-05-22	2.5700	2.5700	2.5700	2.5700	+4.472%	15	13,151	-55.253%
2026-05-21	2.4600	2.4600	2.4600	2.4600	-7.519%	3	13,136	-53.252%
2026-05-20	2.4200	2.6600	2.4200	2.6600	+12.236%	35	13,136	-56.767%
2026-05-19	2.3300	2.3700	2.3000	2.3700	-4.049%	5,947	13,111	-51.477%
2026-05-18	2.3700	2.4900	2.3600	2.4700	+2.917%	6,575	13,111	-53.441%
2026-05-15	2.4600	2.4600	2.4000	2.4000	-14.591%	100	13,111	-52.083%
2026-05-14	2.8700	2.8700	2.8100	2.8100	+4.461%	10	471	-59.075%
2026-05-13	2.7000	2.7000	2.6900	2.6900	-7.241%	2	466	-57.249%
2026-05-12	2.9000	2.9000	2.9000	2.9000	-4.918%	1	466	-60.345%
2026-05-11	3.0500	3.0500	3.0500	3.0500	-0.974%	2	466	-62.295%
2026-05-05	3.0800	3.0800	3.0800	3.0800	+0.326%	7	461	-62.662%
2026-04-29	3.0700	3.0700	3.0700	3.0700	-11.014%	132	454	-62.541%
2026-04-27	3.4500	3.4500	3.4500	3.4500	-1.989%	10	322	-66.667%
2026-04-24	3.5500	3.6000	3.5200	3.5200	-3.825%	6	315	-67.330%
2026-04-21	3.6600	3.6600	3.6600	3.6600	+0.274%	1	310	-68.579%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-2.926%	15	310	-68.493%
2026-04-15	3.7600	3.7600	3.7600	3.7600	-2.338%	10	310	-69.415%
2026-04-14	3.8500	3.8500	3.8500	3.8500	+1.316%	5	300	-70.130%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-1.042%	1	300	-69.737%
2026-04-10	3.8400	3.8400	3.8400	3.8400	-10.698%	1	301	-70.052%
2026-04-01	4.3000	4.3000	4.3000	4.3000	+1.176%	2	301	-73.256%
2026-03-27	4.2500	4.2500	4.2500	4.2500	-7.609%	1	303	-72.941%
2026-03-24	4.3000	4.6000	4.3000	4.6000	+3.371%	4	303	-75.000%
2026-03-20	4.4200	4.4500	4.4200	4.4500	-5.319%	4	301	-74.157%
2026-03-17	4.8000	4.8000	4.7000	4.7000	+2.174%	5	305	-75.532%
2026-03-16	4.6000	4.6000	4.6000	4.6000	0.000%	1	306	-75.000%
2026-03-13	4.6500	4.7200	4.6000	4.6000	-4.762%	4	306	-75.000%
2026-03-12	4.8300	4.8300	4.8300	4.8300	-2.424%	1	308	-76.190%
2026-03-09	4.9500	4.9500	4.9500	4.9500	+1.643%	4	309	-76.768%
2026-03-06	4.9000	4.9000	4.8700	4.8700	-4.510%	3	307	-76.386%
2026-03-05	5.1000	5.1000	5.1000	5.1000	-4.135%	10	306	-77.451%
2026-03-04	5.3500	5.3500	5.3200	5.3200	-0.561%	9	296	-78.383%
2026-03-03	5.3500	5.3500	5.3500	5.3500	-3.255%	2	301	-78.505%
2026-03-02	5.7000	5.7000	5.5300	5.5300	-8.595%	20	299	-79.204%
2026-02-27	5.9200	6.0500	5.9200	6.0500	+6.514%	24	313	-80.992%
2026-02-26	5.6800	5.6800	5.6800	5.6800	-1.217%	4	310	-79.754%
2026-02-23	5.6100	5.7500	5.6100	5.7500	+6.481%	2	306	-80.000%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-3.571%	1	307	-78.704%
2026-02-19	6.5000	6.5000	5.6000	5.6000	-3.282%	25	306	-79.464%
2026-02-17	5.5500	5.7900	5.5500	5.7900	+5.082%	14	321	-80.138%
2026-02-13	5.5000	5.5700	5.5000	5.5100	+1.473%	21	310	-79.129%
2026-02-12	5.4300	5.4300	5.4300	5.4300	+7.738%	1	310	-78.821%
2026-02-10	4.9500	5.0400	4.9100	5.0400	+10.769%	17	309	-77.183%
2026-02-09	4.5500	4.5500	4.5500	4.5500	+8.852%	1	299	-74.725%
2026-02-04	4.1800	4.1800	4.1800	4.1800	+0.966%	69	298	-72.488%
2026-02-03	4.1400	4.1400	4.1400	4.1400	-13.389%	1	367	-72.222%
2026-01-29	4.7700	4.7800	4.7500	4.7800	+1.271%	19	367	-75.941%
2026-01-28	4.7200	4.7200	4.7200	4.7200	-2.680%	1	348	-75.636%
2026-01-27	4.9800	4.9800	4.8000	4.8500	-4.902%	110	348	-76.289%
2026-01-26	5.0600	5.1000	5.0600	5.1000	+8.511%	2	387	-77.451%
2026-01-22	4.6500	4.7000	4.6500	4.7000	+2.174%	2	386	-75.532%
2026-01-20	4.4000	4.6000	4.4000	4.6000	-6.122%	29	385	-75.000%
2026-01-16	5.1000	5.1500	4.9000	4.9000	-6.667%	24	351	-76.531%
2026-01-15	5.2500	5.2500	5.2500	5.2500	+0.962%	10	351	-78.095%
2026-01-14	5.0000	5.2000	5.0000	5.2000	+3.792%	16	341	-77.885%
2026-01-13	5.0100	5.0100	5.0100	5.0100	+3.299%	1	327	-77.046%
2026-01-12	4.8500	4.8500	4.8500	4.8500	-1.020%	2	327	-76.289%
2026-01-08	4.8900	4.9000	4.8900	4.9000	-3.922%	10	326	-76.531%
2026-01-07	4.8100	5.1000	4.8100	5.1000	+5.809%	85	316	-77.451%
2026-01-05	4.8200	4.8200	4.8200	4.8200	+0.417%	6	347	-76.141%
2026-01-02	4.8000	4.9000	4.8000	4.8000	-4.000%	14	347	-76.042%
2025-12-31	5.1000	5.1000	5.0000	5.0000	-2.344%	3	330	-77.000%
2025-12-30	5.1200	5.1200	5.1200	5.1200	+0.589%	1	330	-77.539%
2025-12-29	5.0900	5.0900	5.0900	5.0900	-0.586%	1	331	-77.407%
2025-12-26	5.2600	5.2600	5.1200	5.1200	-1.727%	4	330	-77.539%
2025-12-23	4.8500	5.2100	4.8500	5.2100	+7.423%	23	328	-77.927%
2025-12-22	5.0000	5.0000	4.8500	4.8500	-3.960%	14	292	-76.289%
2025-12-19	5.0500	5.0500	5.0500	5.0500	-3.810%	15	292	-77.228%
2025-12-18	5.2500	5.2500	5.2500	5.2500	+5.000%	10	282	-78.095%
2025-12-17	5.0500	5.0500	5.0000	5.0000	-3.288%	7	282	-77.000%
2025-12-16	5.0500	5.1700	5.0500	5.1700	+0.388%	2	280	-77.756%
2025-12-15	5.1500	5.1500	5.1500	5.1500	+4.040%	1	279	-77.670%
2025-12-12	5.1500	5.1500	4.8500	4.9500	-10.000%	101	279	-76.768%
2025-12-11	5.6600	5.6700	5.5000	5.5000	-4.679%	7	218	-79.091%
2025-12-09	5.8000	5.8000	5.7700	5.7700	+1.764%	25	211	-80.069%
2025-12-08	5.7000	5.7000	5.5500	5.6700	-2.241%	4	186	-79.718%
2025-12-05	5.9500	5.9500	5.8000	5.8000	-3.333%	16	186	-80.172%
2025-12-04	6.1000	6.1000	6.0000	6.0000	-2.121%	11	170	-80.833%
2025-12-03	6.1300	6.1300	6.1300	6.1300	+2.167%	10	160	-81.240%
2025-12-02	6.0000	6.0000	6.0000	6.0000	-2.439%	1	150	-80.833%
2025-12-01	6.0300	6.1500	6.0300	6.1500	-10.219%	5	149	-81.301%
2025-11-26	6.8600	6.8600	6.8500	6.8500	-0.725%	34	119	-83.212%
2025-11-25	6.8400	6.9000	6.8400	6.9000	+2.985%	6	119	-83.333%
2025-11-21	6.7000	6.7000	6.7000	6.7000	+3.876%	4	114	-82.836%
2025-11-18	6.4500	6.4500	6.4500	6.4500	0.000%	1	110	-82.171%
2025-11-17	6.5500	6.5500	6.4500	6.4500	+0.624%	2	109	-82.171%
2025-11-14	6.6700	6.6700	6.4100	6.4100	-4.042%	10	109	-82.059%
2025-11-13	6.6800	6.6800	6.6800	6.6800	-8.493%	2	106	-82.784%
2025-11-12	7.3000	7.3000	7.3000	7.3000	+7.353%	1	108	-84.247%
2025-11-06	6.7000	6.8000	6.7000	6.8000	+4.615%	2	107	-83.088%
2025-11-05	6.5700	6.7000	6.5000	6.5000	-6.609%	7	107	-82.308%
2025-11-04	6.9400	6.9700	6.9400	6.9600	+0.870%	3	100	-83.477%
2025-11-03	6.8000	6.9500	6.8000	6.9000	-4.033%	7	102	-83.333%
2025-10-31	7.2800	7.3500	7.1900	7.1900	-4.133%	17	102	-84.006%
2025-10-30	7.4000	7.5000	7.4000	7.5000	-10.714%	3	86	-84.667%
2025-10-29	8.4000	8.4000	8.4000	8.4000	+2.439%	1	83	-86.310%
2025-10-28	8.3500	8.3500	8.2000	8.2000	-2.381%	4	83	-85.976%
2025-10-24	8.4000	8.4000	8.4000	8.4000	+4.348%	1	82	-86.310%
2025-10-23	8.0500	8.0500	8.0500	8.0500	-3.593%	1	81	-85.714%
2025-10-22	8.3500	8.3500	8.3500	8.3500	+0.361%	3	81	-86.228%
2025-10-21	8.2000	8.3200	8.2000	8.3200	+4.130%	17	84	-86.178%
2025-10-20	7.9900	7.9900	7.9900	7.9900	+1.783%	3	98	-85.607%
2025-10-17	7.6200	7.8500	6.6000	7.8500	+0.641%	26	99	-85.350%
2025-10-16	7.4000	7.8000	7.4000	7.8000	+4.698%	42	95	-85.256%
2025-10-15	7.8400	8.1500	7.4200	7.4500	-1.974%	20	84	-84.564%
2025-10-14	7.5000	7.6300	7.0000	7.6000	+4.252%	53	67	-84.868%
2025-10-13	7.2000	7.2900	7.2000	7.2900	+5.195%	2	38	-84.225%
2025-10-03	6.9300	6.9300	6.9300	6.9300	+0.145%	10	37	-83.405%
2025-09-30	6.9300	6.9300	6.9200	6.9200	+8.805%	6	37	-83.382%
2025-09-26	6.3600	6.3600	6.3600	6.3600	-1.395%	1	31	-81.918%
2025-09-25	6.4500	6.4500	6.4500	6.4500	-1.074%	1	31	-82.171%
2025-09-19	6.6000	6.6000	6.5200	6.5200	-2.687%	2	32	-82.362%
2025-09-18	6.7000	6.7000	6.7000	6.7000	-4.965%	1	30	-82.836%
2025-09-17	7.5800	7.7000	7.0100	7.0500	-4.987%	23	29	-83.688%
2025-09-16	7.2500	7.4300	7.2500	7.4200	+1.923%	14	26	-84.501%
2025-09-15	7.3000	7.3000	7.1500	7.2800	0.000%	12	12	-84.203%