Dark

TLT20280121C96
TLT Jan 21 2028 96.00 Call (TLT280121C00096000)
option OPRA

EOD

Sep 24, 2026

0.7500-6.250%(-0.0500)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7800	0.7800	0.7500	0.7500	-6.250%	201	5,098	0.000%
2026-09-23	0.8000	0.8000	0.8000	0.8000	-8.046%	1	5,238	-6.250%
2026-09-22	0.9000	0.9000	0.8600	0.8700	+2.353%	500	5,239	-13.793%
2026-09-21	0.8500	0.8500	0.8500	0.8500	+4.938%	3	4,739	-11.765%
2026-09-18	0.8100	0.8100	0.8100	0.8100	-14.737%	8	4,740	-7.407%
2026-09-16	0.9500	0.9500	0.9500	0.9500	+4.396%	1	4,735	-21.053%
2026-09-15	0.9100	0.9100	0.9100	0.9100	0.000%	1	4,736	-17.582%
2026-09-14	0.9100	0.9100	0.9100	0.9100	+1.111%	1	4,735	-17.582%
2026-09-11	0.9100	0.9100	0.9000	0.9000	-10.000%	9	4,734	-16.667%
2026-09-09	1.0100	1.0100	1.0000	1.0000	-7.407%	45	4,742	-25.000%
2026-09-08	1.0600	1.0800	1.0600	1.0800	-2.703%	3	4,743	-30.556%
2026-09-02	1.1100	1.1100	1.1100	1.1100	-4.310%	1	4,741	-32.432%
2026-09-01	1.1600	1.1600	1.1600	1.1600	+1.754%	2	4,741	-35.345%
2026-08-31	1.1300	1.1900	1.1300	1.1400	-8.800%	6	4,741	-34.211%
2026-08-28	1.2500	1.2500	1.2500	1.2500	+0.806%	2	4,737	-40.000%
2026-08-27	1.2700	1.2700	1.2400	1.2400	-5.344%	4	4,736	-39.516%
2026-08-25	1.2500	1.3100	1.2500	1.3100	+1.550%	47	4,737	-42.748%
2026-08-24	1.1100	1.2900	1.1100	1.2900	+29.000%	11	4,729	-41.860%
2026-08-20	0.9800	1.0000	0.9800	1.0000	-2.913%	54	4,726	-25.000%
2026-08-19	0.9400	1.0300	0.9400	1.0300	+28.750%	5	4,724	-27.184%
2026-08-18	0.8000	0.8000	0.8000	0.8000	-3.614%	10	4,720	-6.250%
2026-08-17	0.8000	0.8300	0.8000	0.8300	-7.778%	2	4,720	-9.639%
2026-08-12	0.8900	0.9000	0.8900	0.9000	-5.263%	300	4,969	-16.667%
2026-08-10	1.0000	1.0000	0.9500	0.9500	-6.863%	700	5,072	-21.053%
2026-08-07	1.0000	1.0200	0.9900	1.0200	+3.030%	9	5,099	-26.471%
2026-08-04	1.0200	1.0200	0.9900	0.9900	+3.125%	63	5,092	-24.242%
2026-08-03	0.9100	0.9600	0.9000	0.9600	+11.628%	219	5,090	-21.875%
2026-07-31	0.8600	0.8600	0.8600	0.8600	-3.371%	3	5,051	-12.791%
2026-07-30	0.9800	0.9800	0.8900	0.8900	-23.932%	730	5,051	-15.730%
2026-07-29	1.1700	1.1700	1.1700	1.1700	-7.874%	1	4,328	-35.897%
2026-07-27	1.2700	1.2700	1.2700	1.2700	+2.419%	3	4,328	-40.945%
2026-07-24	1.2400	1.2400	1.2400	1.2400	-5.344%	3	4,328	-39.516%
2026-07-23	1.3100	1.3100	1.3100	1.3100	+7.377%	3	4,325	-42.748%
2026-07-22	1.1700	1.2200	1.1200	1.2200	+5.172%	18	4,323	-38.525%
2026-07-21	1.1600	1.1600	1.1600	1.1600	-3.333%	5	4,321	-35.345%
2026-07-20	1.2200	1.2200	1.1900	1.2000	-5.512%	21	4,321	-37.500%
2026-07-17	1.2700	1.2700	1.2700	1.2700	+7.627%	1	4,321	-40.945%
2026-07-16	1.1800	1.1800	1.1400	1.1800	+7.273%	20	4,321	-36.441%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-10.569%	1	4,319	-31.818%
2026-07-14	1.1900	1.2300	1.1900	1.2300	-0.806%	4	4,332	-39.024%
2026-07-13	1.2900	1.2900	1.2100	1.2400	-8.148%	52	4,330	-39.516%
2026-07-10	1.3400	1.3500	1.1700	1.3500	-4.930%	36	4,316	-44.444%
2026-07-07	1.4200	1.4200	1.4200	1.4200	-6.579%	2	4,350	-47.183%
2026-07-06	1.5200	1.5200	1.5200	1.5200	-20.833%	1	4,350	-50.658%
2026-06-29	1.9500	1.9500	1.9200	1.9200	+1.053%	23	4,350	-60.938%
2026-06-26	1.8200	1.9000	1.8200	1.9000	-3.553%	45	4,327	-60.526%
2026-06-25	2.0500	2.0700	1.9700	1.9700	-3.902%	385	4,317	-61.929%
2026-06-24	1.9500	2.0500	1.9500	2.0500	+7.330%	6	3,982	-63.415%
2026-06-18	2.1300	2.1300	1.9100	1.9100	+1.058%	32	3,952	-60.733%
2026-06-17	1.8900	1.8900	1.8900	1.8900	0.000%	11	3,952	-60.317%
2026-06-16	1.9100	1.9100	1.8900	1.8900	+3.846%	20	3,952	-60.317%
2026-06-10	1.8200	1.8200	1.8200	1.8200	+7.059%	1	3,942	-58.791%
2026-06-09	1.7300	1.7300	1.6400	1.7000	+6.250%	7	3,943	-55.882%
2026-06-08	1.7300	1.7300	1.6000	1.6000	-6.433%	47	3,942	-53.125%
2026-06-05	1.7500	1.7500	1.7000	1.7100	-8.556%	2,418	3,942	-56.140%
2026-06-04	1.8500	1.8700	1.8400	1.8700	-1.058%	462	1,604	-59.893%
2026-06-03	1.9500	1.9500	1.8600	1.8900	-5.500%	639	1,360	-60.317%
2026-06-01	2.0700	2.0700	2.0000	2.0000	-0.990%	2	855	-62.500%
2026-05-28	1.9400	2.0400	1.9400	2.0200	+4.124%	9	854	-62.871%
2026-05-27	1.9800	1.9800	1.9400	1.9400	+1.042%	3	858	-61.340%
2026-05-26	1.9200	1.9200	1.9200	1.9200	+7.263%	1	858	-60.938%
2026-05-21	1.6700	1.7900	1.6700	1.7900	+1.705%	11	858	-58.101%
2026-05-20	1.7300	1.7600	1.7200	1.7600	+14.286%	20	858	-57.386%
2026-05-19	1.5000	1.5400	1.4800	1.5400	-0.645%	26	842	-51.299%
2026-05-18	1.4800	1.5500	1.4600	1.5500	+1.974%	451	842	-51.613%
2026-05-15	1.4900	1.5200	1.4900	1.5200	-11.628%	101	842	-50.658%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-10.417%	40	1,144	-56.395%
2026-05-11	1.9200	1.9200	1.9200	1.9200	-6.341%	34	1,144	-60.938%
2026-05-08	2.0500	2.0500	2.0500	2.0500	-4.206%	3	1,144	-63.415%
2026-05-07	2.1400	2.1700	2.1300	2.1400	0.000%	34	1,144	-64.953%
2026-05-06	2.1300	2.1500	2.1100	2.1400	+4.902%	322	1,116	-64.953%
2026-05-05	2.0000	2.0400	2.0000	2.0400	+2.513%	2	1,295	-63.235%
2026-05-04	1.9900	1.9900	1.9900	1.9900	-1.970%	3	1,295	-62.312%
2026-05-01	2.0300	2.0300	2.0300	2.0300	+4.103%	6	1,292	-63.054%
2026-04-30	2.0200	2.0300	1.9500	1.9500	-4.412%	340	1,292	-61.538%
2026-04-29	2.1000	2.1000	1.9800	2.0400	-9.333%	228	962	-63.235%
2026-04-28	2.2500	2.2500	2.2500	2.2500	+1.351%	1	739	-66.667%
2026-04-27	2.2800	2.2800	2.2200	2.2200	-5.128%	21	738	-66.216%
2026-04-24	2.3400	2.3400	2.3400	2.3400	0.000%	3	747	-67.949%
2026-04-23	2.3500	2.3500	2.3200	2.3400	-4.878%	14	750	-67.949%
2026-04-21	2.4800	2.4800	2.4500	2.4600	-2.767%	4	737	-69.512%
2026-04-20	2.5300	2.5300	2.5300	2.5300	-0.394%	2	737	-70.356%
2026-04-17	2.5400	2.5400	2.5400	2.5400	+6.723%	1	735	-70.472%
2026-04-16	2.4500	2.4500	2.3800	2.3800	-4.800%	13	734	-68.487%
2026-04-15	2.5500	2.5500	2.4900	2.5000	-4.215%	17	721	-70.000%
2026-04-14	2.5900	2.6300	2.5900	2.6100	+1.953%	44	717	-71.264%
2026-04-13	2.6100	2.6100	2.5600	2.5600	-1.916%	12	674	-70.703%
2026-04-10	2.6000	2.6100	2.6000	2.6100	-12.709%	50	664	-71.264%
2026-04-08	2.9900	2.9900	2.9900	2.9900	+1.014%	50	631	-74.916%
2026-04-06	2.9500	2.9600	2.9500	2.9600	-1.333%	2	616	-74.662%
2026-03-31	3.1500	3.1500	3.0000	3.0000	-6.832%	6	615	-75.000%
2026-03-20	3.2200	3.2200	3.2200	3.2200	-5.294%	1	615	-76.708%
2026-03-18	3.4000	3.4000	3.4000	3.4000	0.000%	2	615	-77.941%
2026-03-17	3.4500	3.4500	3.4000	3.4000	-1.449%	4	616	-77.941%
2026-03-12	3.3900	3.4500	3.3900	3.4500	0.000%	4	615	-78.261%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-2.817%	1	618	-78.261%
2026-03-10	3.5500	3.5500	3.5500	3.5500	+2.899%	1	619	-78.873%
2026-03-06	3.5000	3.5000	3.4500	3.4500	-6.757%	5	619	-78.261%
2026-03-05	3.6500	3.7000	3.6500	3.7000	-5.128%	7	621	-79.730%
2026-03-04	3.9000	3.9000	3.8600	3.9000	-3.704%	6	619	-80.769%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+0.248%	2	620	-81.481%
2026-03-02	4.1900	4.1900	4.0400	4.0400	-8.182%	3	620	-81.436%
2026-02-27	4.4000	4.4000	4.4000	4.4000	+10.000%	2	617	-82.955%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-2.676%	1	615	-81.250%
2026-02-18	4.1100	4.1100	4.1100	4.1100	-0.243%	1	614	-81.752%
2026-02-17	4.1200	4.1200	4.1200	4.1200	+1.980%	2	615	-81.796%
2026-02-13	3.9900	4.0400	3.9900	4.0400	+4.935%	11	622	-81.436%
2026-02-12	3.8500	3.8500	3.8500	3.8500	+10.000%	2	622	-80.519%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-2.235%	508	620	-78.571%
2026-02-10	3.5800	3.5800	3.5800	3.5800	+10.154%	10	120	-79.050%
2026-02-06	3.2500	3.2500	3.2500	3.2500	+7.973%	1	110	-76.923%
2026-02-03	3.0100	3.0500	3.0100	3.0100	-9.880%	17	109	-75.083%
2026-02-02	3.3400	3.3400	3.3400	3.3400	-2.907%	3	116	-77.545%
2026-01-29	3.3500	3.4400	3.3500	3.4400	+1.176%	8	115	-78.198%
2026-01-27	3.6300	3.6300	3.4000	3.4000	-7.859%	5	116	-77.941%
2026-01-26	3.6900	3.6900	3.6900	3.6900	+13.538%	1	117	-79.675%
2026-01-22	3.2500	3.2500	3.2500	3.2500	+3.175%	17	116	-76.923%
2026-01-21	3.2300	3.2300	3.1500	3.1500	-8.960%	6	111	-76.190%
2026-01-16	3.4600	3.4600	3.4600	3.4600	-5.205%	1	105	-78.324%
2026-01-14	3.6500	3.6500	3.6500	3.6500	+1.955%	15	105	-79.452%
2026-01-13	3.4500	3.5800	3.4500	3.5800	+8.485%	11	105	-79.050%
2026-01-09	3.3500	3.3600	3.3000	3.3000	-0.602%	12	104	-77.273%
2026-01-06	3.2700	3.3200	3.2700	3.3200	-6.479%	7	94	-77.410%
2026-01-05	3.4700	3.5500	3.4500	3.5500	-1.114%	9	83	-78.873%
2025-12-31	3.5900	3.5900	3.5900	3.5900	-4.267%	1	83	-79.109%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-2.850%	1	83	-80.000%
2025-12-24	3.8600	3.8600	3.8600	3.8600	+8.732%	1	81	-80.570%
2025-12-23	3.5500	3.5500	3.5500	3.5500	-0.838%	2	81	-78.873%
2025-12-17	3.6000	3.6100	3.5800	3.5800	-2.452%	5	79	-79.050%
2025-12-16	3.6700	3.6700	3.6700	3.6700	-11.566%	10	83	-79.564%
2025-12-11	4.1500	4.1500	4.1500	4.1500	-3.488%	1	78	-81.928%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-1.149%	1	78	-82.558%
2025-12-05	4.3500	4.3500	4.3500	4.3500	-5.229%	1	77	-82.759%
2025-12-03	4.5900	4.5900	4.5900	4.5900	+3.378%	1	77	-83.660%
2025-12-02	4.4300	4.4400	4.4300	4.4400	-1.333%	2	76	-83.108%
2025-12-01	4.5500	4.5600	4.5000	4.5000	-10.000%	59	74	-83.333%
2025-11-28	4.9800	5.0000	4.9800	5.0000	+4.603%	29	57	-85.000%
2025-11-26	4.9600	4.9600	4.7800	4.7800	-5.906%	80	107	-84.310%
2025-11-18	5.0800	5.0800	5.0800	5.0800	+2.008%	5	107	-85.236%
2025-11-13	4.9800	4.9800	4.9800	4.9800	-3.301%	5	102	-84.940%
2025-11-07	5.1500	5.1500	5.1500	5.1500	-3.738%	5	97	-85.437%
2025-11-03	5.3500	5.3500	5.3500	5.3500	-12.007%	5	87	-85.981%
2025-10-29	6.0800	6.0800	6.0800	6.0800	-5.736%	1	87	-87.664%
2025-10-24	6.4500	6.4500	6.4500	6.4500	-0.616%	1	86	-88.372%
2025-10-22	8.1500	8.1500	6.4700	6.4900	+3.344%	58	86	-88.444%
2025-10-21	6.4100	6.4100	6.2800	6.2800	-2.636%	11	28	-88.057%
2025-10-20	6.6000	6.6500	6.4500	6.4500	+31.633%	17	17	-88.372%
2025-09-19	5.1000	5.1000	4.9000	4.9000	0.000%	2	0	-84.694%