Dark

TLT20280121C98
TLT Jan 21 2028 98.00 Call (TLT280121C00098000)
option OPRA

EOD

Sep 24, 2026

0.6800-5.556%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6800	0.6800	0.6800	0.6800	-5.556%	10	4,876	0.000%
2026-09-23	0.7200	0.7200	0.7200	0.7200	0.000%	2	4,866	-5.556%
2026-09-21	0.7400	0.7400	0.7200	0.7200	-1.370%	4	4,866	-5.556%
2026-09-18	0.7300	0.7300	0.7100	0.7300	-10.976%	59	4,866	-6.849%
2026-09-16	0.8200	0.8200	0.8200	0.8200	+7.895%	4	4,881	-17.073%
2026-09-11	0.7700	0.7700	0.7600	0.7600	-3.797%	2	4,881	-10.526%
2026-09-10	0.7900	0.7900	0.7900	0.7900	-9.195%	10	4,883	-13.924%
2026-09-09	0.9100	0.9100	0.8700	0.8700	-7.447%	171	4,880	-21.839%
2026-09-08	0.9400	0.9400	0.9400	0.9400	0.000%	1	5,098	-27.660%
2026-09-04	0.9500	0.9500	0.9400	0.9400	-2.083%	2,505	2,993	-27.660%
2026-09-03	0.9600	0.9600	0.9600	0.9600	-3.030%	10	2,993	-29.167%
2026-09-01	1.0000	1.0000	0.9800	0.9900	+3.125%	4	2,993	-31.313%
2026-08-31	0.9600	0.9600	0.9600	0.9600	-12.727%	3	2,990	-29.167%
2026-08-27	1.1000	1.1000	1.1000	1.1000	-1.786%	2	2,993	-38.182%
2026-08-25	1.0800	1.1200	1.0700	1.1200	+7.692%	111	2,993	-39.286%
2026-08-24	1.1300	1.1300	1.0400	1.0400	+19.540%	35	2,993	-34.615%
2026-08-20	0.8700	0.8700	0.8700	0.8700	+1.163%	1	2,963	-21.839%
2026-08-19	0.7800	0.8600	0.7800	0.8600	+28.358%	23	2,964	-20.930%
2026-08-17	0.6600	0.6700	0.6300	0.6700	-4.286%	4	2,963	+1.493%
2026-08-14	0.6900	0.7000	0.6900	0.7000	-7.895%	4	2,963	-2.857%
2026-08-13	0.7600	0.7600	0.7600	0.7600	-1.299%	10	2,973	-10.526%
2026-08-11	0.7600	0.7700	0.7600	0.7700	-1.282%	10	2,963	-11.688%
2026-08-10	0.7800	0.7800	0.7800	0.7800	-3.704%	10	2,973	-12.821%
2026-08-07	0.8100	0.8100	0.8100	0.8100	+5.195%	20	2,963	-16.049%
2026-08-03	0.7700	0.7700	0.7700	0.7700	+10.000%	1	2,963	-11.688%
2026-07-31	0.7800	0.7800	0.7000	0.7000	-6.667%	24	2,963	-2.857%
2026-07-30	0.8800	0.8800	0.7500	0.7500	-11.765%	101	2,969	-9.333%
2026-07-29	1.0100	1.0100	0.8500	0.8500	-19.048%	2	2,955	-20.000%
2026-07-27	1.0900	1.0900	1.0500	1.0500	-3.670%	3	2,953	-35.238%
2026-07-24	1.1200	1.1200	1.0900	1.0900	-0.909%	602	2,950	-37.615%
2026-07-23	1.1000	1.1000	1.1000	1.1000	+4.762%	3	3,430	-38.182%
2026-07-22	1.1000	1.1000	1.0500	1.0500	+0.962%	11	3,430	-35.238%
2026-07-20	1.0800	1.0800	1.0300	1.0400	-4.587%	214	3,421	-34.615%
2026-07-17	1.0500	1.0900	1.0500	1.0900	+6.863%	2	3,411	-37.615%
2026-07-16	1.1000	1.1000	1.0200	1.0200	+0.990%	253	3,413	-33.333%
2026-07-15	1.0100	1.0100	1.0100	1.0100	-1.942%	8	3,413	-32.673%
2026-07-14	1.0300	1.0300	1.0300	1.0300	-6.364%	4	3,419	-33.981%
2026-07-09	1.1300	1.1300	1.1000	1.1000	-9.091%	50	3,415	-38.182%
2026-07-08	1.2000	1.2100	1.1800	1.2100	-6.202%	465	3,385	-43.802%
2026-07-07	1.2900	1.2900	1.2900	1.2900	0.000%	5	3,345	-47.287%
2026-07-02	1.4000	1.4000	1.2900	1.2900	+2.381%	93	3,251	-47.287%
2026-07-01	1.2600	1.2600	1.2600	1.2600	-17.105%	1	3,251	-46.032%
2026-06-30	1.6700	1.6700	1.4000	1.5200	+0.662%	3	3,252	-55.263%
2026-06-26	1.5100	1.5100	1.5100	1.5100	-10.651%	3	3,251	-54.967%
2026-06-25	1.6900	1.6900	1.6900	1.6900	-1.170%	5	3,253	-59.763%
2026-06-24	1.6200	1.7100	1.6200	1.7100	+21.277%	7	3,248	-60.234%
2026-06-22	1.4100	1.4100	1.4100	1.4100	-4.082%	1	3,246	-51.773%
2026-06-16	1.5200	1.5700	1.4700	1.4700	-4.545%	499	3,245	-53.741%
2026-06-12	1.5400	1.5400	1.5400	1.5400	+0.654%	1	3,443	-55.844%
2026-06-11	1.5300	1.5300	1.5300	1.5300	+6.993%	10	3,443	-55.556%
2026-06-09	1.4300	1.4300	1.4300	1.4300	-0.694%	139	3,526	-52.448%
2026-06-08	1.4400	1.4400	1.4400	1.4400	+0.699%	600	3,448	-52.778%
2026-06-05	1.4600	1.4600	1.4300	1.4300	-19.663%	305	2,988	-52.448%
2026-06-02	1.7600	1.7800	1.7100	1.7800	+5.952%	66	2,731	-61.798%
2026-06-01	1.6200	1.6800	1.6100	1.6800	-1.754%	133	2,675	-59.524%
2026-05-29	1.7000	1.7100	1.7000	1.7100	-5.525%	9	2,801	-60.234%
2026-05-28	1.7800	1.8100	1.7800	1.8100	+4.624%	20	2,798	-62.431%
2026-05-27	1.7000	1.7300	1.6300	1.7300	+4.217%	34	2,798	-60.694%
2026-05-26	1.6600	1.6600	1.6600	1.6600	+6.410%	100	2,764	-59.036%
2026-05-22	1.4500	1.5600	1.4500	1.5600	+1.961%	95	2,664	-56.410%
2026-05-21	1.4300	1.5400	1.4300	1.5300	0.000%	95	2,569	-55.556%
2026-05-20	1.5000	1.5500	1.5000	1.5300	+18.605%	108	2,569	-55.556%
2026-05-19	1.2500	1.2900	1.2400	1.2900	-1.527%	238	2,384	-47.287%
2026-05-18	1.3800	1.3800	1.3100	1.3100	+2.344%	184	2,384	-48.092%
2026-05-15	1.3100	1.3100	1.2700	1.2800	-13.514%	426	2,384	-46.875%
2026-05-14	1.4700	1.4800	1.4700	1.4800	+7.246%	20	1,633	-54.054%
2026-05-13	1.5000	1.5000	1.3800	1.3800	-8.000%	80	1,537	-50.725%
2026-05-12	1.5000	1.5000	1.5000	1.5000	-17.582%	5	1,537	-54.667%
2026-05-06	1.8300	1.8300	1.8200	1.8200	+7.059%	88	1,537	-62.637%
2026-05-04	1.7000	1.7100	1.7000	1.7000	-8.108%	150	1,449	-60.000%
2026-04-28	1.8700	1.8700	1.8500	1.8500	-7.500%	15	1,299	-63.243%
2026-04-23	2.1100	2.1100	1.9800	2.0000	-5.660%	346	1,299	-66.000%
2026-04-22	2.1200	2.1200	2.1200	2.1200	+1.435%	1	1,276	-67.925%
2026-04-21	2.0900	2.0900	2.0900	2.0900	-3.687%	1	1,277	-67.464%
2026-04-17	2.1700	2.1700	2.1500	2.1700	+1.402%	16	1,277	-68.664%
2026-04-16	2.1400	2.1400	2.1400	2.1400	-3.167%	6	1,282	-68.224%
2026-04-14	2.2100	2.2100	2.2100	2.2100	-21.071%	300	1,280	-69.231%
2026-03-30	2.9000	2.9000	2.8000	2.8000	0.000%	4	1,040	-75.714%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-9.091%	1	1,042	-75.714%
2026-03-19	3.0800	3.0800	3.0800	3.0800	+0.984%	7	1,042	-77.922%
2026-03-16	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,035	-77.705%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+5.085%	3	1,036	-78.065%
2026-03-11	3.0000	3.0000	2.9500	2.9500	-6.940%	3	1,036	-76.949%
2026-03-06	3.1000	3.1700	3.1000	3.1700	-2.462%	4	1,036	-78.549%
2026-03-05	3.2000	3.2500	3.1900	3.2500	-17.722%	6	1,033	-79.077%
2026-02-27	3.9500	3.9500	3.9500	3.9500	+8.219%	20	1,032	-82.785%
2026-02-26	3.6500	3.6500	3.6500	3.6500	+0.275%	3	1,032	-81.370%
2026-02-25	3.7000	3.7000	3.6400	3.6400	-1.622%	2	1,034	-81.319%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-1.070%	2	1,034	-81.622%
2026-02-23	3.7400	3.7400	3.7400	3.7400	+2.186%	3	1,034	-81.818%
2026-02-18	3.6600	3.6600	3.6600	3.6600	+2.521%	10	1,031	-81.421%
2026-02-13	3.5700	3.5700	3.5700	3.5700	+6.886%	1	1,021	-80.952%
2026-02-12	3.3400	3.3400	3.3400	3.3400	+4.375%	3	1,021	-79.641%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+10.345%	1	1,018	-78.750%
2026-02-06	2.9000	2.9000	2.9000	2.9000	+11.111%	30	1,018	-76.552%
2026-02-04	2.6100	2.6100	2.6100	2.6100	-12.121%	8	988	-73.946%
2026-02-02	2.9500	2.9700	2.9500	2.9700	-1.000%	160	996	-77.104%
2026-01-30	2.9700	3.0000	2.9700	3.0000	-4.153%	80	836	-77.333%
2026-01-29	3.1300	3.1300	3.1300	3.1300	+2.961%	100	781	-78.275%
2026-01-28	3.0000	3.0400	3.0000	3.0400	-3.492%	305	681	-77.632%
2026-01-27	3.1500	3.1500	3.1500	3.1500	-1.869%	2	376	-78.413%
2026-01-26	3.1800	3.2100	3.1800	3.2100	+3.883%	330	378	-78.816%
2026-01-23	3.1000	3.1000	3.0000	3.0900	+3.344%	30	98	-77.994%
2026-01-22	2.9900	2.9900	2.9900	2.9900	+5.654%	10	94	-77.258%
2026-01-21	2.8300	2.8300	2.8300	2.8300	-12.923%	50	84	-75.972%
2026-01-15	3.3300	3.3300	3.2500	3.2500	+3.175%	11	34	-79.077%
2026-01-13	3.1000	3.1500	3.0800	3.1500	0.000%	4	35	-78.413%
2026-01-12	3.1500	3.1500	3.1500	3.1500	+6.061%	2	35	-78.413%
2026-01-08	3.0300	3.0300	2.9700	2.9700	+2.062%	2	35	-77.104%
2026-01-06	2.9100	2.9100	2.9100	2.9100	-3.960%	10	34	-76.632%
2026-01-05	3.1000	3.1000	3.0300	3.0300	+0.664%	4	24	-77.558%
2025-12-29	3.0100	3.0100	3.0100	3.0100	-9.063%	2	24	-77.409%
2025-12-23	3.3100	3.3100	3.3100	3.3100	+2.795%	1	22	-79.456%
2025-12-16	3.2200	3.2200	3.2200	3.2200	+1.899%	4	22	-78.882%
2025-12-12	3.1600	3.1600	3.1600	3.1600	-16.180%	1	18	-78.481%
2025-12-08	3.9000	3.9000	3.7700	3.7700	-3.333%	2	17	-81.963%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-11.964%	1	16	-82.564%
2025-11-26	4.4300	4.4300	4.4300	4.4300	-4.731%	40	51	-84.650%
2025-11-11	4.6500	4.6500	4.6500	4.6500	-6.061%	10	41	-85.376%
2025-11-04	4.9500	4.9500	4.9500	4.9500	-13.913%	1	41	-86.263%
2025-10-23	5.7500	5.7500	5.7500	5.7500	+29.213%	40	40	-88.174%
2025-09-22	4.4500	4.4500	4.4500	4.4500	0.000%	4	4	-84.719%