Dark

TLT20280121C92
TLT Jan 21 2028 92.00 Call (TLT280121C00092000)
option OPRA

EOD

Sep 24, 2026

1.04-7.143%(-0.08)382

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0900	1.0900	0.9600	1.0400	-7.143%	382	26,478	0.000%
2026-09-23	1.1400	1.1400	1.1100	1.1200	-8.197%	66	26,459	-7.143%
2026-09-22	1.2200	1.2300	1.1900	1.2200	0.000%	85	26,422	-14.754%
2026-09-21	1.1900	1.2300	1.1700	1.2200	+7.018%	109	26,357	-14.754%
2026-09-18	1.1000	1.1500	1.1000	1.1400	-9.524%	144	26,349	-8.772%
2026-09-17	1.2400	1.2600	1.2400	1.2600	+0.800%	86	26,341	-17.460%
2026-09-16	1.2400	1.3000	1.2400	1.2500	+0.806%	65	26,339	-16.800%
2026-09-15	1.2200	1.2600	1.2200	1.2400	-0.800%	21	26,328	-16.129%
2026-09-14	1.2400	1.3000	1.2400	1.2500	-2.344%	80	26,328	-16.800%
2026-09-11	1.2800	1.2800	1.2800	1.2800	+5.785%	25	26,325	-18.750%
2026-09-10	1.2800	1.2900	1.2100	1.2100	-10.370%	12	26,325	-14.050%
2026-09-09	1.3500	1.3500	1.3500	1.3500	-11.184%	3	26,320	-22.963%
2026-09-08	1.5200	1.5200	1.5200	1.5200	-1.935%	14	26,320	-31.579%
2026-09-03	1.5300	1.5500	1.5300	1.5500	+1.307%	236	26,393	-32.903%
2026-09-02	1.5300	1.5300	1.5300	1.5300	-1.923%	2	26,329	-32.026%
2026-09-01	1.5700	1.5700	1.5600	1.5600	-2.500%	2	26,367	-33.333%
2026-08-31	1.6000	1.6000	1.6000	1.6000	-1.840%	200	26,367	-35.000%
2026-08-28	1.8000	1.8100	1.6300	1.6300	-4.118%	245	26,567	-36.196%
2026-08-27	1.7000	1.7000	1.7000	1.7000	-3.955%	1	26,517	-38.824%
2026-08-26	1.7500	1.7700	1.7500	1.7700	+5.988%	147	26,517	-41.243%
2026-08-24	1.6900	1.7900	1.6500	1.6700	+16.783%	1,681	26,715	-37.725%
2026-08-21	1.4800	1.4800	1.4200	1.4300	-4.667%	1,552	27,386	-27.273%
2026-08-20	1.4400	1.5000	1.4400	1.5000	+1.351%	40	27,711	-30.667%
2026-08-19	1.4600	1.4800	1.4600	1.4800	+19.355%	55	27,701	-29.730%
2026-08-18	1.2000	1.2400	1.2000	1.2400	0.000%	11	27,646	-16.129%
2026-08-17	1.2000	1.2400	1.2000	1.2400	-3.876%	65	27,645	-16.129%
2026-08-14	1.2900	1.2900	1.2900	1.2900	-10.417%	4	27,641	-19.380%
2026-08-13	1.4400	1.4400	1.4400	1.4400	0.000%	4	27,645	-27.778%
2026-08-12	1.2500	1.4400	1.2500	1.4400	+3.597%	6	27,649	-27.778%
2026-08-11	1.4200	1.4200	1.3900	1.3900	+0.725%	19	27,643	-25.180%
2026-08-10	1.3800	1.3800	1.3800	1.3800	-8.609%	3	27,643	-24.638%
2026-08-07	1.5100	1.5100	1.5100	1.5100	-2.581%	5	27,640	-31.126%
2026-08-05	1.5200	1.5500	1.5200	1.5500	+8.392%	26	27,635	-32.903%
2026-08-04	1.4300	1.4300	1.4300	1.4300	+1.418%	8	27,662	-27.273%
2026-08-03	1.4200	1.4200	1.4100	1.4100	+10.156%	4	27,668	-26.241%
2026-07-31	1.3200	1.3200	1.2500	1.2800	-2.290%	28	27,666	-18.750%
2026-07-30	1.3900	1.4200	1.3100	1.3100	-7.746%	18	27,653	-20.611%
2026-07-29	1.6500	1.6500	1.4200	1.4200	-19.318%	54	27,647	-26.761%
2026-07-28	1.8200	1.8200	1.7600	1.7600	-0.565%	3	27,646	-40.909%
2026-07-27	1.7100	1.7700	1.7100	1.7700	+6.627%	4	27,643	-41.243%
2026-07-24	1.6600	1.6600	1.6600	1.6600	-2.353%	4	27,640	-37.349%
2026-07-23	1.6000	1.7000	1.6000	1.7000	+3.030%	7	27,636	-38.824%
2026-07-22	1.6500	1.6500	1.6500	1.6500	-1.786%	2	27,630	-36.970%
2026-07-21	1.6800	1.6800	1.6800	1.6800	+0.599%	2	27,628	-38.095%
2026-07-20	1.6800	1.6900	1.6700	1.6700	-7.735%	21	27,626	-37.725%
2026-07-17	1.8100	1.8100	1.8100	1.8100	+9.036%	5	27,627	-42.541%
2026-07-16	1.6300	1.6600	1.6300	1.6600	-5.682%	18	27,622	-37.349%
2026-07-15	1.8000	1.8000	1.7000	1.7600	0.000%	52	27,668	-40.909%
2026-07-14	1.7600	1.7600	1.7600	1.7600	-6.878%	6	27,617	-40.909%
2026-07-13	1.8900	1.8900	1.8900	1.8900	+2.162%	9	27,611	-44.974%
2026-07-10	1.8500	1.9000	1.7200	1.8500	-3.646%	1,686	27,602	-43.784%
2026-07-09	1.8800	1.9700	1.8400	1.9200	-4.950%	316	27,657	-45.833%
2026-07-08	2.0200	2.0200	2.0200	2.0200	0.000%	5	27,344	-48.515%
2026-07-07	2.1100	2.1100	2.0200	2.0200	-11.013%	6,177	27,339	-48.515%
2026-07-06	2.2000	2.2700	2.1800	2.2700	+1.794%	1,441	21,519	-54.185%
2026-07-02	2.2100	2.3500	2.2000	2.2300	-5.907%	934	20,132	-53.363%
2026-07-01	2.3800	2.5100	2.3400	2.3700	-14.748%	3,002	20,132	-56.118%
2026-06-30	2.7700	2.8700	2.7500	2.7800	-7.333%	104	17,148	-62.590%
2026-06-29	3.0000	3.0000	2.9600	3.0000	-4.153%	28	17,251	-65.333%
2026-06-25	3.1200	3.2000	3.1000	3.1300	+1.954%	7	17,240	-66.773%
2026-06-24	3.0400	3.1000	3.0400	3.0700	+0.987%	15	17,237	-66.124%
2026-06-18	3.2000	3.2000	3.0400	3.0400	+8.961%	47	17,222	-65.789%
2026-06-16	2.7700	2.7900	2.7700	2.7900	+3.333%	12	17,222	-62.724%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+3.448%	10	17,220	-61.481%
2026-06-11	2.6200	2.6200	2.6100	2.6100	+2.353%	150	17,220	-60.153%
2026-06-10	2.5500	2.5500	2.5500	2.5500	0.000%	20	17,220	-59.216%
2026-06-09	2.4800	2.5600	2.4800	2.5500	+5.372%	16	17,200	-59.216%
2026-06-08	2.4600	2.4700	2.4200	2.4200	-11.029%	560	17,184	-57.025%
2026-06-04	2.7200	2.7200	2.7200	2.7200	-1.805%	17	16,624	-61.765%
2026-06-03	2.7700	2.7700	2.7700	2.7700	-4.483%	23	16,624	-62.455%
2026-06-02	2.9000	2.9000	2.9000	2.9000	+5.839%	5	16,624	-64.138%
2026-06-01	2.7400	2.7400	2.7400	2.7400	-2.491%	10	16,624	-62.044%
2026-05-29	2.7300	2.8300	2.7200	2.8100	0.000%	28	16,624	-62.989%
2026-05-28	2.8200	2.8300	2.8000	2.8100	+2.930%	10	16,624	-62.989%
2026-05-27	2.7300	2.7300	2.7300	2.7300	+1.866%	5	16,624	-61.905%
2026-05-26	2.6300	2.7200	2.6300	2.6800	+8.065%	22	16,619	-61.194%
2026-05-22	2.4500	2.4800	2.3300	2.4800	+2.479%	217	16,627	-58.065%
2026-05-21	2.3700	2.4200	2.3700	2.4200	0.000%	32	16,422	-57.025%
2026-05-20	2.1500	2.4300	2.1500	2.4200	+12.037%	6	16,422	-57.025%
2026-05-19	2.1100	2.1600	2.0900	2.1600	-4.000%	81	16,391	-51.852%
2026-05-18	2.1500	2.2500	2.1500	2.2500	+2.740%	115	16,391	-53.778%
2026-05-15	2.2300	2.2300	2.1500	2.1900	-13.780%	9,900	16,391	-52.511%
2026-05-14	2.5400	2.5500	2.5400	2.5400	+4.527%	19	9,070	-59.055%
2026-05-13	2.4200	2.4500	2.4200	2.4300	-5.447%	26	9,071	-57.202%
2026-05-12	2.5700	2.6100	2.5700	2.5700	-8.541%	50	9,071	-59.533%
2026-05-11	2.8100	2.8100	2.8100	2.8100	-5.705%	1	9,071	-62.989%
2026-05-08	2.9800	2.9800	2.9800	2.9800	-0.667%	1	9,093	-65.101%
2026-05-07	3.0500	3.0500	3.0000	3.0000	-1.639%	4	9,093	-65.333%
2026-05-06	3.0000	3.0500	3.0000	3.0500	+7.018%	14	9,095	-65.902%
2026-05-05	2.8500	2.8500	2.8500	2.8500	+2.151%	14	9,109	-63.509%
2026-05-04	2.7900	2.7900	2.7900	2.7900	-4.124%	17	9,123	-62.724%
2026-05-01	3.0400	3.0400	2.9100	2.9100	+1.748%	23	9,114	-64.261%
2026-04-29	2.8500	2.8600	2.8500	2.8600	-7.742%	141	9,114	-63.636%
2026-04-27	3.1500	3.1500	3.1000	3.1000	-4.908%	21	9,106	-66.452%
2026-04-23	3.3400	3.3400	3.2600	3.2600	-4.399%	15	9,105	-68.098%
2026-04-22	3.5000	3.5400	3.4100	3.4100	+0.888%	82	9,105	-69.501%
2026-04-21	3.5000	3.5000	3.3800	3.3800	-2.029%	106	9,088	-69.231%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-0.862%	5	9,139	-69.855%
2026-04-17	3.4800	3.5500	3.4800	3.4800	+5.455%	108	9,139	-70.115%
2026-04-16	3.4300	3.4300	3.3000	3.3000	-4.070%	101	9,035	-68.485%
2026-04-15	3.5000	3.5000	3.4400	3.4400	-4.972%	175	9,171	-69.767%
2026-04-14	3.6000	3.6200	3.6000	3.6200	+2.260%	6	9,101	-71.271%
2026-04-13	3.4000	3.5400	3.4000	3.5400	+0.283%	3,046	8,095	-70.621%
2026-04-10	3.5000	3.5800	3.5000	3.5300	-3.288%	2,131	7,090	-70.538%
2026-04-09	3.6500	3.6500	3.6500	3.6500	-2.667%	100	5,172	-71.507%
2026-04-07	3.8000	3.8300	3.7500	3.7500	-5.779%	81	5,072	-72.267%
2026-04-06	3.9500	3.9800	3.9500	3.9800	-0.500%	12	5,095	-73.869%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-0.249%	25	5,087	-74.000%
2026-04-01	4.0500	4.0500	4.0000	4.0100	-3.140%	23	5,087	-74.065%
2026-03-31	4.0500	4.1400	4.0500	4.1400	+0.242%	44	5,067	-74.879%
2026-03-30	4.0500	4.1300	4.0500	4.1300	+3.250%	6	5,047	-74.818%
2026-03-27	4.0700	4.0700	4.0000	4.0000	0.000%	23	5,052	-74.000%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-4.762%	5	5,029	-74.000%
2026-03-23	4.2000	4.2000	4.2000	4.2000	+1.205%	26	5,024	-75.238%
2026-03-20	4.1500	4.1500	4.0000	4.1500	-5.251%	58	5,024	-74.940%
2026-03-19	4.4100	4.4100	4.3800	4.3800	+0.690%	5	5,007	-76.256%
2026-03-18	4.3500	4.3500	4.3500	4.3500	-1.584%	3	5,004	-76.092%
2026-03-17	4.4500	4.4500	4.4200	4.4200	+0.455%	3	5,005	-76.471%
2026-03-12	4.3000	4.4500	4.3000	4.4000	-0.227%	9	5,003	-76.364%
2026-03-11	4.4000	4.4100	4.3000	4.4100	-8.316%	28	5,003	-76.417%
2026-03-09	4.5500	4.8100	4.5500	4.8100	+6.889%	4,006	5,020	-78.378%
2026-03-06	4.6500	4.6500	4.5000	4.5000	-6.250%	7	1,014	-76.889%
2026-03-05	4.8000	4.8000	4.7000	4.8000	-4.000%	40	1,014	-78.333%
2026-03-04	5.0000	5.0500	4.9800	5.0000	-3.846%	60	1,006	-79.200%
2026-03-03	5.1100	5.2500	5.1000	5.2000	+0.971%	90	1,032	-80.000%
2026-03-02	5.4800	5.4800	5.1500	5.1500	-11.966%	86	995	-79.806%
2026-02-27	5.5500	5.8500	5.5500	5.8500	+9.346%	8	1,004	-82.222%
2026-02-26	5.2000	5.3500	5.2000	5.3500	+1.905%	4	996	-80.561%
2026-02-25	5.2200	5.2500	5.2200	5.2500	-0.568%	10	994	-80.190%
2026-02-24	5.1000	5.2800	5.1000	5.2800	-0.565%	5	994	-80.303%
2026-02-23	5.3500	5.4000	5.3100	5.3100	+4.118%	603	995	-80.414%
2026-02-20	5.0000	5.1000	5.0000	5.1000	-2.857%	15	1,590	-79.608%
2026-02-19	5.1700	5.2500	5.1000	5.2500	+0.382%	135	1,588	-80.190%
2026-02-18	5.1500	5.4000	5.1500	5.2300	-1.321%	28	1,709	-80.115%
2026-02-17	5.2500	5.3000	5.2500	5.3000	+1.923%	14	1,706	-80.377%
2026-02-13	5.0000	5.2500	5.0000	5.2000	+3.175%	18	1,680	-80.000%
2026-02-12	4.7100	5.0500	4.7100	5.0400	+9.565%	219	1,680	-79.365%
2026-02-10	4.5000	4.7100	4.5000	4.6000	+6.977%	174	1,521	-77.391%
2026-02-09	4.2500	4.3000	4.2500	4.3000	-1.149%	46	1,360	-75.814%
2026-02-06	4.2400	4.3500	4.2400	4.3500	+1.163%	6	1,335	-76.092%
2026-02-05	4.3000	4.3000	4.3000	4.3000	+8.861%	1	1,329	-75.814%
2026-02-04	3.9500	3.9500	3.9500	3.9500	+0.254%	10	1,328	-73.671%
2026-02-03	3.9600	4.0000	3.9400	3.9400	-12.444%	14	1,318	-73.604%
2026-01-30	4.3400	4.5000	4.3200	4.5000	+2.740%	138	1,323	-76.889%
2026-01-29	4.3000	4.3800	4.3000	4.3800	-3.736%	19	1,319	-76.256%
2026-01-27	4.8000	4.8000	4.5500	4.5500	-4.211%	37	1,353	-77.143%
2026-01-26	4.7500	4.8000	4.7000	4.7500	+5.556%	432	1,360	-78.105%
2026-01-23	4.5000	4.5000	4.5000	4.5000	+1.810%	1	932	-76.889%
2026-01-22	4.4500	4.4600	4.4000	4.4200	+7.805%	6	932	-76.471%
2026-01-20	4.3000	4.3000	4.1000	4.1000	-9.890%	4	928	-74.634%
2026-01-16	4.7500	4.7500	4.5500	4.5500	-5.797%	3	923	-77.143%
2026-01-15	4.8300	4.8300	4.8300	4.8300	+0.625%	11	923	-78.468%
2026-01-14	4.7800	4.8000	4.7800	4.8000	+4.348%	21	923	-78.333%
2026-01-13	4.6000	4.6000	4.5300	4.6000	+1.099%	308	904	-77.391%
2026-01-12	4.6000	4.7500	4.5500	4.5500	-5.208%	200	945	-77.143%
2026-01-09	4.6000	4.8000	4.6000	4.8000	+8.352%	223	771	-78.333%
2026-01-08	4.4600	4.6000	4.4300	4.4300	-7.708%	25	617	-76.524%
2026-01-07	4.8000	4.8000	4.8000	4.8000	+6.430%	7	602	-78.333%
2026-01-06	4.5100	4.5100	4.5100	4.5100	+1.348%	50	602	-76.940%
2026-01-05	4.5000	4.6000	4.4500	4.4500	-1.111%	27	529	-76.629%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-5.462%	1	529	-76.889%
2025-12-30	4.7600	4.7600	4.7600	4.7600	-0.833%	1	529	-78.151%
2025-12-29	4.9000	4.9500	4.8000	4.8000	+1.695%	85	528	-78.333%
2025-12-26	4.7200	4.7200	4.7200	4.7200	+1.505%	1	505	-77.966%
2025-12-22	5.1700	5.1700	4.4500	4.6500	-0.428%	228	606	-77.634%
2025-12-19	4.6700	4.6700	4.6700	4.6700	-5.657%	1	606	-77.730%
2025-12-18	4.9500	4.9500	4.8300	4.9500	+6.223%	261	605	-78.990%
2025-12-16	4.6800	4.6800	4.6600	4.6600	0.000%	30	446	-77.682%
2025-12-12	4.7900	4.7900	4.6600	4.6600	-14.180%	8	416	-77.682%
2025-12-11	5.4300	5.4300	5.4300	5.4300	+0.742%	10	416	-80.847%
2025-12-09	5.5300	5.5300	5.3500	5.3900	0.000%	19	406	-80.705%
2025-12-08	5.4000	5.4000	5.3900	5.3900	-1.282%	5	387	-80.705%
2025-12-05	5.6200	5.6200	5.4600	5.4600	-6.346%	20	386	-80.952%
2025-12-01	5.7500	5.8300	5.7200	5.8300	-2.995%	3	399	-82.161%
2025-11-28	6.0100	6.0100	6.0100	6.0100	-5.354%	1	401	-82.696%
2025-11-25	6.3900	6.4200	6.3400	6.3500	+2.419%	362	401	-83.622%
2025-11-24	6.2000	6.3200	6.2000	6.2000	+0.649%	9	160	-83.226%
2025-11-19	6.1600	6.1600	6.1600	6.1600	+0.326%	1	157	-83.117%
2025-11-14	6.1400	6.1400	6.1400	6.1400	-7.669%	1	156	-83.062%
2025-11-04	6.6500	6.6500	6.6500	6.6500	+0.151%	1	157	-84.361%
2025-11-03	6.6400	6.6400	6.6400	6.6400	-14.323%	1	157	-84.337%
2025-10-28	7.7500	7.7500	7.7500	7.7500	+1.440%	15	157	-86.581%
2025-10-24	8.0400	8.0400	7.6400	7.6400	+0.526%	17	152	-86.387%
2025-10-23	7.7000	7.7000	7.6000	7.6000	-1.299%	11	141	-86.316%
2025-10-22	7.9300	8.0000	7.7000	7.7000	-2.532%	25	130	-86.494%
2025-10-21	8.0000	8.0000	7.8500	7.9000	+3.403%	10	141	-86.835%
2025-10-20	8.0000	8.0000	7.4800	7.6400	+2.550%	42	139	-86.387%
2025-10-17	7.2300	8.2500	7.2300	7.4500	+7.971%	26	115	-86.040%
2025-10-16	6.9000	6.9000	6.9000	6.9000	-6.757%	14	104	-84.928%
2025-10-15	7.4000	7.4000	7.3500	7.4000	+8.504%	14	114	-85.946%
2025-10-13	6.8200	6.8200	6.8200	6.8200	+4.122%	4	100	-84.751%
2025-10-09	6.5500	6.5500	6.5500	6.5500	+3.968%	2	96	-84.122%
2025-10-06	6.8500	6.8500	6.3000	6.3000	-2.174%	40	98	-83.492%
2025-10-03	6.4000	6.4400	6.2800	6.4400	+2.711%	103	82	-83.851%
2025-10-01	6.7000	6.7000	6.2700	6.2700	-2.488%	6	113	-83.413%
2025-09-19	6.4300	6.4300	6.4300	6.4300	+0.156%	2	113	-83.826%
2025-09-18	6.4200	6.4200	6.4200	6.4200	-6.957%	1	111	-83.801%
2025-09-17	6.9000	6.9000	6.9000	6.9000	-2.128%	10	110	-84.928%
2025-09-16	7.2000	7.2000	6.9800	7.0500	0.000%	102	100	-85.248%