Dark

TLT20280121C97
TLT Jan 21 2028 97.00 Call (TLT280121C00097000)
option OPRA

EOD

Sep 24, 2026

0.6900-9.211%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7100	0.7100	0.6900	0.6900	-9.211%	5	7,912	0.000%
2026-09-23	0.7600	0.7600	0.7600	0.7600	-6.173%	2	7,910	-9.211%
2026-09-21	0.7900	0.8100	0.7900	0.8100	+5.195%	15	7,912	-14.815%
2026-09-18	0.7700	0.7700	0.7700	0.7700	-8.333%	8	7,912	-10.390%
2026-09-11	0.8400	0.8400	0.8400	0.8400	-11.579%	3	7,912	-17.857%
2026-09-09	0.9600	0.9600	0.9400	0.9500	-5.000%	37	7,912	-27.368%
2026-09-08	0.9900	1.0200	0.9900	1.0000	-3.846%	34	7,917	-31.000%
2026-09-02	1.0400	1.0400	1.0400	1.0400	-1.887%	1	7,945	-33.654%
2026-09-01	1.0700	1.0700	1.0600	1.0600	+0.952%	2	7,944	-34.906%
2026-08-31	1.0400	1.0500	1.0400	1.0500	-9.483%	5	7,943	-34.286%
2026-08-27	1.1600	1.1600	1.1600	1.1600	-4.132%	1	7,938	-40.517%
2026-08-26	1.2100	1.2100	1.2100	1.2100	+3.419%	1	7,938	-42.975%
2026-08-25	1.1700	1.1700	1.1700	1.1700	+2.632%	76	7,977	-41.026%
2026-08-24	1.1400	1.1400	1.1400	1.1400	+21.277%	1	7,939	-39.474%
2026-08-20	0.9400	0.9400	0.9400	0.9400	+30.556%	1	7,938	-26.596%
2026-08-18	0.7200	0.7200	0.7200	0.7200	-4.000%	10	7,938	-4.167%
2026-08-17	0.7100	0.7500	0.7100	0.7500	+1.351%	3	7,938	-8.000%
2026-08-14	0.7700	0.7700	0.7400	0.7400	-9.756%	5	7,937	-6.757%
2026-08-13	0.8400	0.8400	0.8000	0.8200	+5.128%	437	7,938	-15.854%
2026-08-12	0.8100	0.8600	0.7800	0.7800	-3.704%	1,093	7,509	-11.538%
2026-08-11	0.8400	0.8500	0.8100	0.8100	-1.220%	1,565	6,492	-14.815%
2026-08-10	0.8300	0.8500	0.8200	0.8200	-9.890%	4,488	4,957	-15.854%
2026-08-07	0.9200	0.9200	0.9000	0.9100	+4.598%	17	573	-24.176%
2026-08-03	0.8400	0.8700	0.8300	0.8700	+6.098%	25	558	-20.690%
2026-07-30	0.8400	0.8500	0.8200	0.8200	-16.327%	148	558	-15.854%
2026-07-29	1.0900	1.0900	0.9800	0.9800	-16.239%	3	450	-29.592%
2026-07-27	1.1700	1.1700	1.1700	1.1700	+3.540%	3	449	-41.026%
2026-07-24	1.1400	1.1400	1.1300	1.1300	-6.612%	17	448	-38.938%
2026-07-23	1.1600	1.2100	1.1600	1.2100	+6.140%	4	455	-42.975%
2026-07-22	1.1100	1.1400	1.1100	1.1400	0.000%	3	452	-39.474%
2026-07-20	1.2100	1.2100	1.1400	1.1400	-1.724%	7	451	-39.474%
2026-07-17	1.1600	1.1600	1.1600	1.1600	+18.367%	2	444	-40.517%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-17.647%	1	444	-29.592%
2026-07-15	1.1900	1.1900	1.1900	1.1900	+5.310%	2	444	-42.017%
2026-07-14	1.1300	1.1300	1.1300	1.1300	-1.739%	3	442	-38.938%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-4.167%	1	442	-40.000%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-6.250%	10	443	-42.500%
2026-07-08	1.2900	1.2900	1.2800	1.2800	-11.724%	32	453	-46.094%
2026-07-06	1.3600	1.4500	1.3600	1.4500	-18.079%	110	422	-52.414%
2026-06-29	1.8000	1.8000	1.7700	1.7700	-3.804%	5	427	-61.017%
2026-06-26	1.8400	1.8400	1.8400	1.8400	+14.286%	1	427	-62.500%
2026-06-23	1.6100	1.6100	1.6100	1.6100	+1.258%	4	427	-57.143%
2026-06-22	1.5900	1.5900	1.5900	1.5900	-11.173%	100	427	-56.604%
2026-06-18	1.7900	1.7900	1.7900	1.7900	+5.294%	2	425	-61.453%
2026-06-11	1.7100	1.7100	1.7000	1.7000	-9.091%	18	425	-59.412%
2026-06-02	1.8700	1.8700	1.8700	1.8700	+3.889%	5	415	-63.102%
2026-06-01	1.8000	1.8000	1.8000	1.8000	-6.250%	10	415	-61.667%
2026-05-28	1.8200	1.9200	1.8200	1.9200	+19.255%	32	430	-64.063%
2026-05-22	1.6100	1.6100	1.6100	1.6100	0.000%	10	420	-57.143%
2026-05-21	1.5700	1.6100	1.5500	1.6100	-1.829%	30	430	-57.143%
2026-05-20	1.6200	1.6500	1.6200	1.6400	+16.312%	4	430	-57.927%
2026-05-19	1.4100	1.4100	1.4100	1.4100	0.000%	52	389	-51.064%
2026-05-18	1.4100	1.4100	1.4100	1.4100	-7.843%	2	389	-51.064%
2026-05-13	1.5300	1.5300	1.5300	1.5300	-22.335%	20	389	-54.902%
2026-05-06	1.9700	1.9800	1.9500	1.9700	+10.674%	84	369	-64.975%
2026-05-05	1.7800	1.7800	1.7800	1.7800	-3.261%	15	332	-61.236%
2026-05-04	1.8400	1.8400	1.8400	1.8400	-0.541%	14	332	-62.500%
2026-04-30	1.8500	1.8500	1.8500	1.8500	-1.596%	15	318	-62.703%
2026-04-29	1.8800	1.8800	1.8800	1.8800	-7.389%	20	318	-63.298%
2026-04-28	2.0300	2.0300	2.0300	2.0300	-2.404%	5	303	-66.010%
2026-04-27	2.0700	2.0800	2.0700	2.0800	-4.147%	5	300	-66.827%
2026-04-24	2.1600	2.1900	2.1500	2.1700	-5.652%	35	295	-68.203%
2026-04-21	2.3300	2.3300	2.3000	2.3000	+2.222%	6	276	-70.000%
2026-04-16	2.2500	2.2500	2.2500	2.2500	-5.063%	2	276	-69.333%
2026-04-13	2.3700	2.3700	2.3700	2.3700	-6.324%	2	278	-70.886%
2026-04-09	2.5300	2.5300	2.5300	2.5300	-6.296%	5	280	-72.727%
2026-04-08	2.7000	2.7000	2.7000	2.7000	-1.818%	97	280	-74.444%
2026-04-01	2.7500	2.7500	2.7500	2.7500	-5.172%	10	286	-74.909%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-3.010%	10	276	-76.207%
2026-03-30	3.0400	3.0500	2.9900	2.9900	+0.336%	4	276	-76.923%
2026-03-26	2.9800	2.9800	2.9800	2.9800	-3.871%	10	278	-76.846%
2026-03-23	3.1000	3.1000	3.1000	3.1000	+4.730%	13	268	-77.742%
2026-03-20	2.9900	3.0200	2.9600	2.9600	-4.516%	3	268	-76.689%
2026-03-18	3.2000	3.2000	3.1000	3.1000	-3.125%	4	269	-77.742%
2026-03-17	3.2500	3.2500	3.2000	3.2000	+0.946%	5	269	-78.438%
2026-03-13	3.2600	3.2600	3.1600	3.1700	-3.939%	29	265	-78.233%
2026-03-12	3.3000	3.3000	3.3000	3.3000	0.000%	3	240	-79.091%
2026-03-06	3.3000	3.3000	3.3000	3.3000	-5.444%	2	238	-79.091%
2026-03-05	3.3800	3.5100	3.3800	3.4900	-3.591%	7	238	-80.229%
2026-03-04	3.6500	3.6600	3.6200	3.6200	-4.233%	14	239	-80.939%
2026-03-03	3.7800	3.7800	3.7800	3.7800	-0.264%	2	237	-81.746%
2026-03-02	3.9000	3.9000	3.7900	3.7900	-8.894%	16	235	-81.794%
2026-02-27	4.1700	4.1700	4.1600	4.1600	+6.667%	20	236	-83.413%
2026-02-26	3.9000	3.9000	3.9000	3.9000	-1.763%	2	236	-82.308%
2026-02-24	3.9100	3.9700	3.9100	3.9700	+0.506%	2	236	-82.620%
2026-02-23	3.8000	3.9500	3.7600	3.9500	+1.282%	14	234	-82.532%
2026-02-20	3.9000	3.9000	3.9000	3.9000	+2.632%	15	231	-82.308%
2026-02-19	3.8000	3.8000	3.8000	3.8000	-2.564%	35	221	-81.842%
2026-02-17	3.9000	3.9000	3.9000	3.9000	+2.632%	4	256	-82.308%
2026-02-13	3.7500	3.8000	3.7500	3.8000	+20.635%	43	234	-81.842%
2026-02-06	3.0700	3.1500	3.0700	3.1500	+10.526%	122	234	-78.095%
2026-02-04	2.8500	2.8500	2.8500	2.8500	-9.524%	3	137	-75.789%
2026-01-30	3.1500	3.1500	3.1500	3.1500	-3.670%	40	134	-78.095%
2026-01-29	3.2400	3.3000	3.2400	3.2700	+3.810%	61	102	-78.899%
2026-01-23	3.1500	3.1500	3.1500	3.1500	-5.120%	13	60	-78.095%
2026-01-09	3.2400	3.3200	3.2400	3.3200	-2.639%	3	57	-79.217%
2026-01-07	3.3500	3.4100	3.3500	3.4100	+3.333%	2	57	-79.765%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-1.786%	2	56	-79.091%
2025-12-31	3.3600	3.3600	3.3600	3.3600	-4.816%	3	56	-79.464%
2025-12-23	3.5300	3.5300	3.5300	3.5300	+5.373%	2	56	-80.453%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-1.180%	3	56	-79.403%
2025-12-19	3.3900	3.3900	3.3900	3.3900	-0.294%	1	59	-79.646%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+0.890%	3	59	-79.706%
2025-12-12	3.5000	3.5000	3.3500	3.3700	-14.684%	17	56	-79.525%
2025-12-08	3.9500	3.9500	3.9500	3.9500	-3.659%	2	48	-82.532%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-4.872%	4	48	-83.171%
2025-12-02	4.2000	4.3100	4.2000	4.3100	+0.937%	3	48	-83.991%
2025-12-01	4.3400	4.3400	4.2500	4.2700	-5.111%	24	46	-83.841%
2025-11-26	4.5000	4.5000	4.5000	4.5000	-4.255%	3	50	-84.667%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-3.093%	1	50	-85.319%
2025-11-13	4.8500	4.8500	4.8500	4.8500	-4.902%	8	50	-85.773%
2025-11-12	5.1000	5.1000	5.1000	5.1000	+4.082%	2	46	-86.471%
2025-11-06	4.9000	4.9000	4.9000	4.9000	+6.522%	1	46	-85.918%
2025-11-05	4.8000	4.8800	4.6000	4.6000	-28.682%	23	45	-85.000%
2025-10-28	6.4500	6.4500	6.4500	6.4500	+32.990%	1	33	-89.302%
2025-10-03	4.9700	4.9700	4.8500	4.8500	+0.207%	2	32	-85.773%
2025-09-30	4.8700	4.8700	4.8400	4.8400	+6.374%	10	32	-85.744%
2025-09-25	5.0000	5.0000	4.5500	4.5500	-10.079%	11	32	-84.835%
2025-09-24	5.0600	5.0600	5.0600	5.0600	+4.545%	10	23	-86.364%
2025-09-22	4.5000	5.6500	4.5000	4.8400	+2.760%	13	18	-85.744%
2025-09-19	4.7000	4.7100	4.5500	4.7100	-5.800%	3	5	-85.350%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	3	3	-86.200%