Dark

TLT20280121C93
TLT Jan 21 2028 93.00 Call (TLT280121C00093000)
option OPRA

EOD

Sep 24, 2026

0.9400-13.761%(-0.1500)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0000	1.0100	0.9400	0.9400	-13.761%	287	44,381	0.000%
2026-09-22	1.0900	1.0900	1.0900	1.0900	0.000%	1	44,195	-13.761%
2026-09-21	1.0900	1.0900	1.0900	1.0900	+3.810%	28	44,194	-13.761%
2026-09-18	1.0900	1.0900	1.0000	1.0500	-7.080%	101	44,194	-10.476%
2026-09-17	1.1400	1.1500	1.0700	1.1300	-0.877%	67	44,171	-16.814%
2026-09-16	1.1600	1.2000	1.1200	1.1400	-2.564%	405	44,227	-17.544%
2026-09-15	1.1400	1.1700	1.1400	1.1700	+1.739%	32	44,517	-19.658%
2026-09-14	1.0900	1.1500	1.0900	1.1500	+0.877%	13	44,546	-18.261%
2026-09-11	1.1400	1.1400	1.1400	1.1400	-1.724%	5	44,553	-17.544%
2026-09-10	1.1600	1.2100	1.1600	1.1600	-6.452%	52	44,553	-18.966%
2026-09-09	1.3200	1.3200	1.2200	1.2400	-9.489%	168	44,521	-24.194%
2026-09-08	1.4000	1.4000	1.3500	1.3700	-2.837%	76	44,390	-31.387%
2026-09-03	1.4800	1.4800	1.4100	1.4100	-2.759%	7	44,380	-33.333%
2026-09-02	1.4500	1.4500	1.4500	1.4500	-2.685%	2	44,380	-35.172%
2026-09-01	1.4900	1.4900	1.4900	1.4900	+0.676%	1	44,378	-36.913%
2026-08-31	1.4800	1.4800	1.4800	1.4800	-3.268%	20	44,378	-36.486%
2026-08-28	1.6500	1.6500	1.5300	1.5300	-4.969%	2	44,378	-38.562%
2026-08-27	1.6100	1.6100	1.6100	1.6100	-0.617%	13	44,377	-41.615%
2026-08-26	1.6200	1.6200	1.6200	1.6200	+2.532%	4	44,377	-41.975%
2026-08-25	1.5500	1.5800	1.5500	1.5800	-3.067%	10	44,597	-40.506%
2026-08-24	1.4000	1.6300	1.4000	1.6300	+26.357%	258	44,597	-42.331%
2026-08-21	1.2700	1.3000	1.2700	1.2900	+1.575%	408	44,615	-27.132%
2026-08-20	1.2700	1.2700	1.2700	1.2700	-7.299%	2	44,780	-25.984%
2026-08-19	1.3000	1.3700	1.2900	1.3700	+31.731%	1,032	44,998	-31.387%
2026-08-18	1.1100	1.1600	1.0400	1.0400	-7.965%	31	44,377	-9.615%
2026-08-17	1.0500	1.1700	1.0200	1.1300	-0.877%	31,189	44,364	-16.814%
2026-08-14	1.1600	1.1800	1.1400	1.1400	-10.938%	32	19,023	-17.544%
2026-08-13	1.2800	1.2800	1.2800	1.2800	+3.226%	5	19,017	-26.563%
2026-08-12	1.2200	1.2400	1.2200	1.2400	-1.587%	18	19,017	-24.194%
2026-08-11	1.2700	1.2900	1.2600	1.2600	+3.279%	20	19,000	-25.397%
2026-08-10	1.2600	1.2600	1.2200	1.2200	-9.630%	20	18,992	-22.951%
2026-08-07	1.3300	1.3600	1.3300	1.3500	+1.504%	6	18,986	-30.370%
2026-08-06	1.3700	1.3700	1.3300	1.3300	-6.338%	29	18,983	-29.323%
2026-08-05	1.3200	1.4200	1.3100	1.4200	+5.970%	2,012	18,979	-33.803%
2026-08-04	1.3000	1.3400	1.3000	1.3400	+7.200%	24	17,515	-29.851%
2026-08-03	1.2100	1.2500	1.2000	1.2500	+5.932%	24	17,506	-24.800%
2026-07-31	1.2000	1.2000	1.1400	1.1800	-4.839%	30	17,505	-20.339%
2026-07-30	1.2800	1.3300	1.2400	1.2400	-10.145%	43	17,478	-24.194%
2026-07-29	1.4700	1.5100	1.3800	1.3800	-12.102%	21	17,439	-31.884%
2026-07-28	1.5700	1.5700	1.5700	1.5700	-1.875%	1	17,425	-40.127%
2026-07-27	1.5500	1.6000	1.5500	1.6000	+3.226%	7	17,425	-41.250%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-0.641%	1	17,417	-39.355%
2026-07-23	1.5700	1.5700	1.5600	1.5600	+3.311%	7	17,416	-39.744%
2026-07-22	1.4400	1.5900	1.4100	1.5100	+0.667%	112	17,415	-37.748%
2026-07-21	1.4100	1.5300	1.4100	1.5000	0.000%	99	17,373	-37.333%
2026-07-20	1.5300	1.5300	1.4500	1.5000	-9.091%	13	17,320	-37.333%
2026-07-17	1.6400	1.7600	1.6400	1.6500	+10.738%	1,017	17,331	-43.030%
2026-07-16	1.4500	1.4900	1.4500	1.4900	-4.487%	12	16,654	-36.913%
2026-07-15	1.5500	1.6100	1.5500	1.5600	-6.587%	8	16,645	-39.744%
2026-07-14	1.6100	1.6700	1.6100	1.6700	+5.696%	18	16,637	-43.713%
2026-07-13	1.5800	1.5800	1.5800	1.5800	-3.067%	9	16,619	-40.506%
2026-07-10	1.6300	1.6300	1.6300	1.6300	-5.780%	4	16,610	-42.331%
2026-07-09	1.7300	1.7300	1.7300	1.7300	-4.945%	4	16,606	-45.665%
2026-07-08	1.8200	1.8200	1.8200	1.8200	-3.191%	5	16,602	-48.352%
2026-07-07	1.8800	1.8800	1.8800	1.8800	-8.293%	2	16,597	-50.000%
2026-07-06	2.0500	2.0500	1.9400	2.0500	+3.535%	2,386	16,595	-54.146%
2026-07-02	2.0200	2.0200	1.9800	1.9800	-9.589%	1,840	13,395	-52.525%
2026-07-01	2.1500	2.1900	2.1300	2.1900	-17.045%	3,281	13,395	-57.078%
2026-06-29	2.7000	2.7000	2.6400	2.6400	-3.650%	8	10,459	-64.394%
2026-06-25	2.7200	2.7400	2.7200	2.7400	-2.491%	180	10,459	-65.693%
2026-06-24	2.8300	2.8300	2.7800	2.8100	+15.638%	3	10,459	-66.548%
2026-06-23	2.4300	2.4300	2.4300	2.4300	+2.101%	20	10,459	-61.317%
2026-06-22	2.4300	2.4400	2.3700	2.3800	-10.189%	331	10,439	-60.504%
2026-06-18	2.7800	2.8500	2.6500	2.6500	+6.000%	70	10,186	-64.528%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+2.041%	16	10,186	-62.400%
2026-06-16	2.4500	2.4500	2.4500	2.4500	+4.255%	1	10,186	-61.633%
2026-06-12	2.3500	2.3500	2.3500	2.3500	-2.083%	10	10,186	-60.000%
2026-06-11	2.3800	2.4000	2.3600	2.4000	+3.004%	155	10,186	-60.833%
2026-06-10	2.3200	2.3400	2.3000	2.3300	0.000%	1,715	10,031	-59.657%
2026-06-09	2.2100	2.3300	2.1800	2.3300	+5.909%	838	8,366	-59.657%
2026-06-08	2.2700	2.2700	2.1800	2.2000	-7.950%	66	7,659	-57.273%
2026-06-05	2.2800	2.3900	2.2800	2.3900	-4.400%	17	7,613	-60.669%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-4.215%	3	7,620	-62.400%
2026-06-02	2.7100	2.7100	2.6100	2.6100	+2.353%	71	7,623	-63.985%
2026-06-01	2.4200	2.5500	2.4200	2.5500	-0.391%	62	7,629	-63.137%
2026-05-29	2.5400	2.5800	2.5400	2.5600	+0.392%	35	7,668	-63.281%
2026-05-28	2.5700	2.5900	2.5300	2.5500	+2.000%	31	7,653	-63.137%
2026-05-27	2.5300	2.5300	2.5000	2.5000	+1.215%	20	7,673	-62.400%
2026-05-26	2.4700	2.4700	2.4500	2.4700	+9.292%	61	7,664	-61.943%
2026-05-22	2.2200	2.3100	2.1400	2.2600	+4.147%	7,756	7,603	-58.407%
2026-05-21	2.0900	2.2300	2.0900	2.1700	+1.402%	263	2,544	-56.682%
2026-05-20	2.0600	2.1400	2.0600	2.1400	+12.632%	412	2,544	-56.075%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-5.941%	1	2,992	-50.526%
2026-05-18	1.9400	2.0200	1.9400	2.0200	+2.020%	17	2,992	-53.465%
2026-05-15	1.9700	2.0000	1.9400	1.9800	-12.389%	2,246	2,992	-52.525%
2026-05-14	2.2700	2.2700	2.2600	2.2600	+2.727%	4	1,312	-58.407%
2026-05-13	2.2100	2.2300	2.2000	2.2000	-4.762%	524	1,311	-57.273%
2026-05-12	2.3700	2.3800	2.3100	2.3100	-7.600%	208	1,311	-59.307%
2026-05-11	2.5500	2.5700	2.5000	2.5000	-6.367%	7	1,311	-62.400%
2026-05-08	2.6700	2.6700	2.6700	2.6700	-5.319%	3	907	-64.794%
2026-05-07	2.7800	2.8200	2.7400	2.8200	+0.714%	9	904	-66.667%
2026-05-06	2.8000	2.8000	2.8000	2.8000	+4.478%	15	898	-66.429%
2026-05-05	2.6800	2.6800	2.6800	2.6800	+6.773%	4	883	-64.925%
2026-05-04	2.5400	2.5400	2.4800	2.5100	-7.037%	203	879	-62.550%
2026-05-01	2.6000	2.7000	2.6000	2.7000	+2.662%	6	881	-65.185%
2026-04-29	2.6300	2.6300	2.6300	2.6300	-9.310%	8	881	-64.259%
2026-04-27	2.9300	2.9300	2.8600	2.9000	-4.918%	154	881	-67.586%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-1.929%	100	929	-69.180%
2026-04-22	3.2000	3.2000	3.1100	3.1100	-1.893%	119	829	-69.775%
2026-04-21	3.1100	3.1700	3.1100	3.1700	-0.938%	101	812	-70.347%
2026-04-20	3.3000	3.3000	3.2000	3.2000	-2.141%	4	812	-70.625%
2026-04-17	3.2400	3.2700	3.2100	3.2700	+7.213%	17	812	-71.254%
2026-04-16	3.0500	3.0500	3.0500	3.0500	-7.576%	3	801	-69.180%
2026-04-15	3.3200	3.3200	3.3000	3.3000	-2.941%	11	801	-71.515%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-4.225%	2	797	-72.353%
2026-04-07	3.5500	3.5500	3.5500	3.5500	-4.054%	100	799	-73.521%
2026-04-06	3.7000	3.7000	3.7000	3.7000	0.000%	2	799	-74.595%
2026-04-01	3.7000	3.7000	3.7000	3.7000	-5.371%	3	800	-74.595%
2026-03-30	4.0000	4.0000	3.9000	3.9100	+4.826%	104	800	-75.959%
2026-03-27	3.7500	3.8000	3.7300	3.7300	-4.359%	4	800	-74.799%
2026-03-26	3.9000	3.9000	3.9000	3.9000	-3.704%	1	797	-75.897%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+6.860%	1	798	-76.790%
2026-03-24	3.7900	3.7900	3.7900	3.7900	-0.263%	1	797	-75.198%
2026-03-23	3.8000	3.8000	3.8000	3.8000	-1.299%	80	797	-75.263%
2026-03-20	3.9400	3.9400	3.8500	3.8500	-7.674%	4	797	-75.584%
2026-03-19	4.0000	4.2500	4.0000	4.1700	+0.482%	11	797	-77.458%
2026-03-17	4.1000	4.1500	4.1000	4.1500	+0.728%	9	798	-77.349%
2026-03-16	4.3000	4.3000	4.1200	4.1200	+0.488%	21	798	-77.184%
2026-03-13	4.2000	4.2000	4.1000	4.1000	-1.205%	4	777	-77.073%
2026-03-12	4.0800	4.2000	4.0800	4.1500	+2.469%	329	779	-77.349%
2026-03-11	4.0500	4.0700	4.0500	4.0500	-8.989%	108	1,085	-76.790%
2026-03-10	4.4500	4.4500	4.4500	4.4500	-1.111%	1	1,034	-78.876%
2026-03-09	4.3300	4.5200	4.3200	4.5000	+4.651%	215	1,033	-79.111%
2026-03-06	4.3300	4.5000	4.1800	4.3000	-4.444%	1,154	850	-78.140%
2026-03-05	4.4400	4.5000	4.3900	4.5000	-3.226%	476	685	-79.111%
2026-03-04	4.8500	4.8500	4.6500	4.6500	-4.321%	45	932	-79.785%
2026-03-03	4.9500	4.9500	4.8600	4.8600	+0.206%	203	970	-80.658%
2026-03-02	5.0300	5.0300	4.8500	4.8500	-11.818%	14	767	-80.619%
2026-02-27	5.2500	5.5000	5.2300	5.5000	+12.245%	113	777	-82.909%
2026-02-26	4.9000	4.9000	4.9000	4.9000	-0.609%	1	705	-80.816%
2026-02-25	4.9300	4.9300	4.9300	4.9300	+0.612%	1	706	-80.933%
2026-02-24	4.9000	4.9000	4.9000	4.9000	-2.970%	2	706	-80.816%
2026-02-23	5.0400	5.0500	5.0400	5.0500	+2.020%	50	708	-81.386%
2026-02-20	4.9500	4.9500	4.9500	4.9500	+1.020%	1	658	-81.010%
2026-02-19	4.9000	4.9000	4.9000	4.9000	0.000%	50	657	-80.816%
2026-02-18	5.0000	5.0500	4.8000	4.9000	-2.000%	56	607	-80.816%
2026-02-17	4.9500	5.1000	4.9500	5.0000	+7.527%	133	565	-81.200%
2026-02-13	4.6500	4.6500	4.6500	4.6500	+0.649%	2	436	-79.785%
2026-02-12	4.5500	4.6200	4.5500	4.6200	+6.207%	5	436	-79.654%
2026-02-11	4.2500	4.3500	4.2500	4.3500	+11.538%	2	436	-78.391%
2026-02-09	3.9000	3.9000	3.9000	3.9000	+4.000%	1	436	-75.897%
2026-02-04	3.7000	3.7500	3.6900	3.7500	+4.167%	101	435	-74.933%
2026-02-03	3.7000	3.7000	3.6000	3.6000	-7.692%	107	334	-73.889%
2026-02-02	4.0500	4.2500	3.9000	3.9000	-5.340%	27	337	-75.897%
2026-01-30	4.1000	4.1200	4.1000	4.1200	+1.728%	11	338	-77.184%
2026-01-29	4.1000	4.1000	4.0500	4.0500	-9.396%	6	338	-76.790%
2026-01-26	4.4700	4.4700	4.4700	4.4700	+7.711%	1	431	-78.971%
2026-01-23	4.1500	4.1500	4.1500	4.1500	0.000%	3	430	-77.349%
2026-01-22	4.0000	4.1500	3.9500	4.1500	+7.792%	9	427	-77.349%
2026-01-21	3.9300	3.9400	3.8500	3.8500	-1.282%	8	426	-75.584%
2026-01-20	3.9000	3.9000	3.9000	3.9000	-10.345%	97	418	-75.897%
2026-01-16	4.4000	4.4000	4.3500	4.3500	-3.548%	26	394	-78.391%
2026-01-15	4.5100	4.5200	4.5100	4.5100	+0.670%	40	394	-79.157%
2026-01-14	4.4200	4.5100	4.4200	4.4800	+5.412%	7	354	-79.018%
2026-01-12	4.1000	4.2500	4.1000	4.2500	-2.523%	180	354	-77.882%
2026-01-09	4.1000	4.4000	4.1000	4.3600	+5.314%	17	367	-78.440%
2026-01-08	4.2000	4.2000	4.1000	4.1400	-6.966%	171	360	-77.295%
2026-01-07	4.4500	4.4500	4.4500	4.4500	+9.877%	5	220	-78.876%
2026-01-06	4.1300	4.1400	4.0500	4.0500	-3.571%	107	220	-76.790%
2026-01-05	4.2500	4.3000	4.2000	4.2000	+3.448%	19	107	-77.619%
2026-01-02	4.1900	4.1900	4.0600	4.0600	-8.764%	2	107	-76.847%
2025-12-26	4.7000	4.7000	4.4500	4.4500	-3.261%	9	105	-78.876%
2025-12-23	4.4000	4.6000	4.4000	4.6000	+9.264%	18	99	-79.565%
2025-12-22	4.2100	4.2100	4.2100	4.2100	-3.661%	1	92	-77.672%
2025-12-19	4.3700	4.3700	4.3700	4.3700	-2.889%	1	92	-78.490%
2025-12-16	4.5000	4.5000	4.5000	4.5000	-12.621%	14	91	-79.111%
2025-12-11	5.1500	5.1500	5.1500	5.1500	0.000%	1	83	-81.748%
2025-12-08	5.1500	5.1500	5.1500	5.1500	-6.534%	20	83	-81.748%
2025-12-02	5.5100	5.5100	5.5100	5.5100	-8.926%	2	103	-82.940%
2025-11-20	5.3000	6.0500	5.3000	6.0500	+2.716%	9	101	-84.463%
2025-11-07	5.8900	5.8900	5.8900	5.8900	+2.435%	10	102	-84.041%
2025-11-05	5.7500	5.7500	5.7500	5.7500	-9.449%	1	107	-83.652%
2025-11-04	6.3500	6.3500	6.3500	6.3500	-8.633%	1	106	-85.197%
2025-10-31	6.9500	6.9500	6.9500	6.9500	+12.097%	5	105	-86.475%
2025-10-30	6.1500	6.2000	6.1500	6.2000	-14.483%	20	105	-84.839%
2025-10-27	7.2500	7.2500	7.2500	7.2500	-2.423%	5	88	-87.034%
2025-10-23	7.4300	7.4300	7.4300	7.4300	-3.506%	3	88	-87.349%
2025-10-21	7.7000	7.7000	7.7000	7.7000	+7.542%	2	85	-87.792%
2025-10-20	7.1600	7.1600	7.1600	7.1600	+3.022%	22	85	-86.872%
2025-10-16	6.8000	6.9500	6.8000	6.9500	+3.731%	16	107	-86.475%
2025-10-15	6.9500	7.1200	6.7000	6.7000	-2.616%	28	93	-85.970%
2025-10-14	6.5800	6.9600	6.5800	6.8800	+14.096%	87	69	-86.337%
2025-10-02	6.0300	6.0300	6.0300	6.0300	-7.231%	1	87	-84.411%
2025-09-29	6.5000	6.5000	6.5000	6.5000	-4.130%	10	86	-85.538%
2025-09-17	6.7700	6.7900	6.7000	6.7800	0.000%	96	86	-86.136%