Dark

TLT20280121C94
TLT Jan 21 2028 94.00 Call (TLT280121C00094000)
option OPRA

EOD

Sep 24, 2026

0.8400-10.638%(-0.1000)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9300	0.9300	0.8400	0.8400	-10.638%	173	9,833	0.000%
2026-09-23	0.9600	0.9600	0.9400	0.9400	-2.083%	29	9,663	-10.638%
2026-09-22	0.9600	0.9600	0.9600	0.9600	-3.030%	15	9,663	-12.500%
2026-09-21	0.9800	1.0200	0.9800	0.9900	+6.452%	60	9,648	-15.152%
2026-09-18	0.9500	0.9500	0.9000	0.9300	-10.577%	33	9,690	-9.677%
2026-09-17	1.0400	1.0400	1.0400	1.0400	-1.887%	12	9,690	-19.231%
2026-09-16	1.0900	1.1000	1.0600	1.0600	+0.952%	53	9,690	-20.755%
2026-09-15	1.0300	1.0700	1.0300	1.0500	-6.250%	32	9,672	-20.000%
2026-09-14	1.0200	1.1200	1.0200	1.1200	+5.660%	6	9,672	-25.000%
2026-09-11	1.0600	1.0700	1.0600	1.0600	+0.952%	6	9,666	-20.755%
2026-09-10	1.1100	1.1100	1.0500	1.0500	-6.250%	12	9,673	-20.000%
2026-09-09	1.1200	1.1200	1.1200	1.1200	-11.111%	2	9,668	-25.000%
2026-09-08	1.2600	1.2600	1.2600	1.2600	-3.817%	34	9,668	-33.333%
2026-09-04	1.3100	1.3100	1.3100	1.3100	-2.239%	2	9,635	-35.878%
2026-09-03	1.3400	1.3400	1.3400	1.3400	+3.876%	6	9,635	-37.313%
2026-09-02	1.2900	1.2900	1.2900	1.2900	-3.731%	1	9,641	-34.884%
2026-09-01	1.3500	1.3500	1.3400	1.3400	+3.876%	5	9,640	-37.313%
2026-08-31	1.2900	1.2900	1.2900	1.2900	-7.194%	2	9,637	-34.884%
2026-08-28	1.3900	1.3900	1.3900	1.3900	-7.947%	1	9,636	-39.568%
2026-08-27	1.5100	1.5100	1.5100	1.5100	+1.342%	3	9,637	-44.371%
2026-08-26	1.4900	1.4900	1.4900	1.4900	-1.974%	5	9,636	-43.624%
2026-08-25	1.4600	1.5200	1.4600	1.5200	+4.110%	11	9,884	-44.737%
2026-08-24	1.3500	1.4900	1.3500	1.4600	+22.689%	497	9,884	-42.466%
2026-08-21	1.1900	1.1900	1.1900	1.1900	+3.478%	1	9,973	-29.412%
2026-08-20	1.1500	1.1500	1.1500	1.1500	0.000%	4	9,972	-26.957%
2026-08-19	1.1500	1.1500	1.1500	1.1500	+12.745%	2	9,968	-26.957%
2026-08-18	0.9800	1.0200	0.9700	1.0200	+4.082%	36	9,972	-17.647%
2026-08-17	0.9600	1.0300	0.9500	0.9800	-2.000%	317	9,948	-14.286%
2026-08-14	1.0300	1.0400	1.0000	1.0000	-9.910%	180	10,133	-16.000%
2026-08-13	1.1100	1.1100	1.1100	1.1100	+0.909%	13	10,209	-24.324%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-1.786%	1	10,220	-23.636%
2026-08-10	1.1200	1.1200	1.1200	1.1200	-8.197%	5	10,219	-25.000%
2026-08-07	1.1900	1.2300	1.1900	1.2200	-1.613%	10	10,214	-31.148%
2026-08-06	1.2400	1.2400	1.2400	1.2400	-3.125%	3	10,207	-32.258%
2026-08-05	1.1900	1.2800	1.1900	1.2800	+8.475%	17	10,204	-34.375%
2026-08-04	1.1800	1.1800	1.1800	1.1800	-2.479%	25	10,218	-28.814%
2026-08-03	1.1400	1.2100	1.1400	1.2100	+16.346%	6	10,243	-30.579%
2026-07-31	0.9700	1.0400	0.9700	1.0400	-5.455%	147	10,243	-19.231%
2026-07-30	1.2000	1.2100	1.1000	1.1000	-16.031%	362	10,100	-23.636%
2026-07-29	1.3100	1.3100	1.3100	1.3100	-7.746%	2	10,396	-35.878%
2026-07-28	1.5100	1.5100	1.4200	1.4200	-4.698%	2	10,394	-40.845%
2026-07-27	1.4000	1.4900	1.4000	1.4900	+0.676%	102	10,393	-43.624%
2026-07-24	1.4400	1.4800	1.4400	1.4800	+2.069%	303	10,491	-43.243%
2026-07-23	1.3500	1.4500	1.3500	1.4500	-2.685%	3	10,188	-42.069%
2026-07-22	1.4900	1.4900	1.4900	1.4900	+7.194%	1	10,185	-43.624%
2026-07-21	1.3900	1.3900	1.3900	1.3900	-4.795%	4	10,184	-39.568%
2026-07-17	1.5100	1.5100	1.4600	1.4600	+9.774%	103	10,180	-42.466%
2026-07-16	1.3300	1.3300	1.3300	1.3300	-8.904%	6	10,176	-36.842%
2026-07-15	1.4800	1.4800	1.4600	1.4600	-4.575%	5	10,171	-42.466%
2026-07-14	1.4900	1.5300	1.4900	1.5300	+5.517%	7	10,166	-45.098%
2026-07-13	1.4600	1.4600	1.4500	1.4500	-7.643%	27	10,184	-42.069%
2026-07-10	1.5700	1.5700	1.5700	1.5700	+2.614%	5	10,157	-46.497%
2026-07-09	1.5200	1.5300	1.5200	1.5300	-4.375%	3	10,152	-45.098%
2026-07-08	1.6000	1.6000	1.6000	1.6000	-4.192%	15	10,149	-47.500%
2026-07-07	1.7100	1.7100	1.6700	1.6700	-8.242%	180	10,144	-49.701%
2026-07-06	1.8000	1.8200	1.8000	1.8200	-3.704%	100	9,964	-53.846%
2026-07-02	1.8200	1.8900	1.7800	1.8900	-1.563%	164	9,904	-55.556%
2026-07-01	1.9600	2.0300	1.8900	1.9200	-15.044%	2,811	9,904	-56.250%
2026-06-30	2.3000	2.3000	2.2600	2.2600	+1.802%	1,001	7,679	-62.832%
2026-06-26	2.2200	2.2200	2.2200	2.2200	-10.121%	200	6,680	-62.162%
2026-06-25	2.4700	2.4700	2.4700	2.4700	-5.000%	26	6,680	-65.992%
2026-06-24	2.4500	2.6000	2.4400	2.6000	+20.370%	240	6,680	-67.692%
2026-06-23	2.1800	2.2300	2.1600	2.1600	+1.408%	552	6,640	-61.111%
2026-06-22	2.1300	2.1300	2.1300	2.1300	-17.121%	15	6,095	-60.563%
2026-06-18	2.5200	2.5700	2.5200	2.5700	+8.439%	30	6,081	-67.315%
2026-06-17	2.3700	2.3700	2.3700	2.3700	+3.947%	1	6,081	-64.557%
2026-06-16	2.2500	2.3200	2.2500	2.2800	0.000%	5	6,081	-63.158%
2026-06-11	2.1600	2.2900	2.0800	2.2800	+9.615%	1,937	6,080	-63.158%
2026-06-10	2.1300	2.1400	2.0800	2.0800	-0.952%	123	4,185	-59.615%
2026-06-09	2.0100	2.1200	1.9800	2.1000	-0.474%	297	4,326	-60.000%
2026-06-05	2.0900	2.1100	2.0800	2.1100	-4.955%	331	4,077	-60.190%
2026-06-04	2.2200	2.2200	2.2200	2.2200	-7.113%	1	3,771	-62.162%
2026-06-02	2.3500	2.3900	2.3500	2.3900	+3.913%	10	3,771	-64.854%
2026-05-29	2.3300	2.3300	2.2900	2.3000	-1.288%	26	3,763	-63.478%
2026-05-28	2.3300	2.3300	2.3300	2.3300	+3.556%	3	3,770	-63.948%
2026-05-27	2.3200	2.3200	2.2500	2.2500	0.000%	3	3,770	-62.667%
2026-05-26	2.2300	2.2500	2.2300	2.2500	+9.756%	3	3,954	-62.667%
2026-05-22	2.0500	2.0500	1.9700	2.0500	0.000%	1,200	3,954	-59.024%
2026-05-21	2.0400	2.0500	2.0300	2.0500	+12.637%	122	2,766	-59.024%
2026-05-19	1.8000	1.8200	1.8000	1.8200	+2.825%	600	2,766	-53.846%
2026-05-18	1.7700	1.7700	1.7700	1.7700	-1.117%	1	2,766	-52.542%
2026-05-15	1.8600	1.8600	1.7900	1.7900	-13.107%	122	2,766	-53.073%
2026-05-14	2.0000	2.0600	2.0000	2.0600	+3.518%	5	3,190	-59.223%
2026-05-13	2.0300	2.0400	1.9900	1.9900	-2.927%	2,203	3,204	-57.789%
2026-05-12	2.1700	2.1700	2.0500	2.0500	-9.692%	700	3,204	-59.024%
2026-05-11	2.3600	2.3600	2.2700	2.2700	-10.980%	12	3,204	-62.996%
2026-05-06	2.5500	2.5500	2.5500	2.5500	+7.143%	8	869	-67.059%
2026-05-05	2.3300	2.3800	2.3200	2.3800	+5.778%	103	869	-64.706%
2026-05-04	2.3400	2.3400	2.2500	2.2500	-5.462%	105	773	-62.667%
2026-05-01	2.3800	2.3800	2.3800	2.3800	0.000%	5	873	-64.706%
2026-04-30	2.3800	2.3800	2.3800	2.3800	-9.848%	100	873	-64.706%
2026-04-27	2.6500	2.6500	2.6400	2.6400	-7.042%	4	773	-68.182%
2026-04-23	2.9000	2.9000	2.8400	2.8400	-2.740%	200	773	-70.423%
2026-04-22	3.0000	3.0000	2.9200	2.9200	+1.389%	8	744	-71.233%
2026-04-21	2.8800	2.8800	2.8800	2.8800	-3.679%	1	739	-70.833%
2026-04-17	3.0000	3.0500	2.9900	2.9900	+1.014%	46	739	-71.906%
2026-04-15	3.0400	3.0400	2.9600	2.9600	-3.896%	103	703	-71.622%
2026-04-14	3.0400	3.0800	3.0400	3.0800	+3.356%	48	808	-72.727%
2026-04-13	2.9800	2.9800	2.9800	2.9800	-1.325%	3	808	-71.812%
2026-04-10	3.0500	3.0500	2.9800	3.0200	-4.127%	107	811	-72.185%
2026-04-09	3.1500	3.1500	3.1500	3.1500	-8.696%	101	768	-73.333%
2026-04-08	3.4500	3.4500	3.4500	3.4500	+1.471%	29	805	-75.652%
2026-04-07	3.2500	3.4000	3.2500	3.4000	-0.293%	109	805	-75.294%
2026-04-06	3.4100	3.4100	3.4100	3.4100	+1.791%	2	710	-75.367%
2026-04-02	3.3500	3.3500	3.3500	3.3500	-3.458%	2	710	-74.925%
2026-04-01	3.4700	3.4700	3.4700	3.4700	-6.216%	2	710	-75.793%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+4.520%	6	710	-77.297%
2026-03-27	3.5400	3.5400	3.5400	3.5400	-9.231%	5	704	-76.271%
2026-03-25	3.9000	3.9000	3.9000	3.9000	+6.849%	9	704	-78.462%
2026-03-20	3.6500	3.6500	3.6500	3.6500	-5.195%	1	695	-76.986%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+1.316%	265	695	-78.182%
2026-03-18	3.8200	3.8200	3.8000	3.8000	-2.564%	6	960	-77.895%
2026-03-16	3.9000	3.9000	3.9000	3.9000	+1.299%	10	961	-78.462%
2026-03-13	3.8500	3.8500	3.8500	3.8500	-3.750%	2	951	-78.182%
2026-03-12	3.9000	4.0000	3.9000	4.0000	+5.263%	15	951	-79.000%
2026-03-11	3.8000	3.8500	3.7500	3.8000	-10.588%	394	940	-77.895%
2026-03-09	4.2000	4.2500	4.2000	4.2500	+7.053%	2	678	-80.235%
2026-03-06	3.9400	3.9700	3.9400	3.9700	-4.567%	3	680	-78.841%
2026-03-05	4.2000	4.2000	4.1400	4.1600	-8.571%	5	680	-79.808%
2026-03-03	4.4500	4.5900	4.4500	4.5500	-1.087%	33	678	-81.538%
2026-03-02	4.9500	4.9500	4.6000	4.6000	-5.544%	6	697	-81.739%
2026-02-27	4.9400	4.9400	4.8700	4.8700	+1.458%	6	700	-82.752%
2026-02-23	4.5500	4.8000	4.5500	4.8000	+6.667%	7	695	-82.500%
2026-02-20	4.4700	4.5200	4.3900	4.5000	-1.316%	5	694	-81.333%
2026-02-19	4.4800	4.5600	4.4800	4.5600	+0.220%	2	694	-81.579%
2026-02-18	4.5500	4.5500	4.5500	4.5500	-0.219%	1	695	-81.538%
2026-02-13	4.5500	4.6000	4.5400	4.5600	+3.636%	313	684	-81.579%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+11.392%	3	684	-80.909%
2026-02-11	3.9500	3.9500	3.9500	3.9500	-3.659%	100	690	-78.734%
2026-02-10	4.0000	4.1000	4.0000	4.1000	+12.329%	29	604	-79.512%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-2.667%	1	583	-76.986%
2026-02-05	3.7000	3.8500	3.6500	3.7500	+7.759%	19	584	-77.600%
2026-02-03	3.5000	3.5000	3.4300	3.4800	-6.952%	117	576	-75.862%
2026-02-02	3.7400	3.7400	3.7400	3.7400	-1.579%	1	619	-77.540%
2026-01-30	3.8000	3.8800	3.8000	3.8000	-3.797%	139	618	-77.895%
2026-01-29	3.9200	3.9500	3.9200	3.9500	0.000%	4	623	-78.734%
2026-01-28	3.9500	3.9500	3.9500	3.9500	-0.754%	2	633	-78.734%
2026-01-27	3.9800	3.9800	3.9800	3.9800	-4.096%	23	633	-78.894%
2026-01-26	4.1000	4.1500	4.1000	4.1500	+3.750%	227	655	-79.759%
2026-01-23	3.9000	4.0000	3.8500	4.0000	+3.359%	10	443	-79.000%
2026-01-22	3.8500	3.8700	3.8500	3.8700	+6.027%	5	436	-78.295%
2026-01-20	3.6500	3.7000	3.6300	3.6500	-7.595%	128	436	-76.986%
2026-01-16	4.0000	4.0000	3.9500	3.9500	-8.353%	27	465	-78.734%
2026-01-15	4.3100	4.3100	4.3100	4.3100	+3.606%	1	465	-80.510%
2026-01-14	4.2000	4.2000	4.1600	4.1600	+1.961%	7	465	-79.808%
2026-01-13	4.0800	4.0800	4.0800	4.0800	+3.291%	1	465	-79.412%
2026-01-12	3.8500	3.9500	3.8500	3.9500	-2.948%	3	465	-78.734%
2026-01-09	4.0000	4.0700	4.0000	4.0700	+5.440%	8	465	-79.361%
2026-01-08	3.9000	4.0000	3.8600	3.8600	-4.691%	6	458	-78.238%
2026-01-07	4.0700	4.1000	4.0500	4.0500	+2.532%	40	458	-79.259%
2026-01-05	3.9400	3.9500	3.9000	3.9500	+1.804%	147	459	-78.734%
2026-01-02	3.8800	3.8800	3.8800	3.8800	-1.772%	10	410	-78.351%
2025-12-31	3.9500	3.9500	3.9500	3.9500	-7.059%	1	400	-78.734%
2025-12-26	4.2500	4.2500	4.2500	4.2500	+1.190%	6	400	-80.235%
2025-12-22	4.0500	4.2300	4.0500	4.2000	-2.326%	122	400	-80.000%
2025-12-18	4.2000	4.3000	4.2000	4.3000	+4.878%	7	348	-80.465%
2025-12-17	4.2000	4.2000	4.1000	4.1000	-1.205%	36	343	-79.512%
2025-12-16	4.0000	4.1500	4.0000	4.1500	-1.190%	38	347	-79.759%
2025-12-15	4.2700	4.2700	4.2000	4.2000	+2.941%	2	321	-80.000%
2025-12-12	4.2500	4.2500	4.0500	4.0800	-14.644%	255	322	-79.412%
2025-12-08	4.9500	4.9500	4.6100	4.7800	-6.641%	96	141	-82.427%
2025-12-04	5.1200	5.1200	5.1200	5.1200	-1.158%	2	54	-83.594%
2025-12-03	5.2200	5.2200	5.1800	5.1800	+4.646%	7	52	-83.784%
2025-12-01	4.9500	4.9500	4.9500	4.9500	-10.650%	4	45	-83.030%
2025-11-28	5.5600	5.5600	5.5400	5.5400	0.000%	2	49	-84.838%
2025-11-19	5.5400	5.5400	5.5400	5.5400	+0.727%	1	47	-84.838%
2025-11-14	5.5000	5.5000	5.5000	5.5000	-9.091%	9	46	-84.727%
2025-11-13	6.0500	6.0500	6.0500	6.0500	-2.419%	1	37	-86.116%
2025-11-12	6.0500	6.2000	6.0500	6.2000	+7.081%	3	37	-86.452%
2025-11-07	5.7900	5.7900	5.7900	5.7900	+0.696%	2	36	-85.492%
2025-11-06	5.7500	5.7500	5.7500	5.7500	+1.770%	1	34	-85.391%
2025-11-05	5.6500	5.7000	5.6000	5.6500	-5.042%	26	33	-85.133%
2025-11-03	5.9500	5.9500	5.9500	5.9500	-2.459%	1	42	-85.882%
2025-10-31	6.1000	6.1000	6.1000	6.1000	-1.613%	1	42	-86.230%
2025-10-30	6.4400	6.4500	6.2000	6.2000	-6.061%	5	42	-86.452%
2025-10-29	6.8000	6.8000	6.6000	6.6000	-8.966%	2	37	-87.273%
2025-10-28	7.0900	7.2500	7.0900	7.2500	+5.072%	5	37	-88.414%
2025-10-27	6.8100	6.9000	6.8100	6.9000	0.000%	2	32	-87.826%
2025-10-23	7.1000	7.1300	6.9000	6.9000	-4.300%	8	32	-87.826%
2025-10-22	7.2000	7.2500	7.1000	7.2100	+1.693%	10	27	-88.350%
2025-10-21	7.6000	7.6000	7.0500	7.0900	+13.987%	16	17	-88.152%
2025-10-15	6.2200	6.2200	6.2200	6.2200	+10.088%	10	12	-86.495%
2025-09-19	5.5500	5.6500	5.5500	5.6500	-2.586%	2	3	-85.133%
2025-09-18	5.8000	5.8000	5.8000	5.8000	-4.918%	1	2	-85.517%
2025-09-15	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-86.230%