Dark

TLT20280121C99
TLT Jan 21 2028 99.00 Call (TLT280121C00099000)
option OPRA

EOD

Sep 24, 2026

0.6500-2.985%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6300	0.6500	0.6300	0.6500	-2.985%	11	14,320	0.000%
2026-09-23	0.6900	0.6900	0.6700	0.6700	-2.899%	35	14,335	-2.985%
2026-09-22	0.6900	0.6900	0.6900	0.6900	0.000%	20	14,345	-5.797%
2026-09-21	0.6900	0.6900	0.6900	0.6900	+1.471%	3	14,325	-5.797%
2026-09-18	0.7000	0.7000	0.6800	0.6800	-15.000%	236	14,325	-4.412%
2026-09-16	0.7900	0.8000	0.7900	0.8000	0.000%	2,410	15,334	-18.750%
2026-09-15	0.8000	0.8000	0.8000	0.8000	+11.111%	1	13,295	-18.750%
2026-09-11	0.7200	0.7200	0.7200	0.7200	-5.263%	12	13,295	-9.722%
2026-09-10	0.7700	0.7700	0.7600	0.7600	-7.317%	5	13,283	-14.474%
2026-09-09	0.8800	0.8800	0.8200	0.8200	-10.870%	40	13,285	-20.732%
2026-09-03	0.9300	0.9300	0.9200	0.9200	0.000%	76	13,270	-29.348%
2026-09-02	0.9200	0.9200	0.9200	0.9200	+8.235%	1	13,195	-29.348%
2026-09-01	0.8500	0.8500	0.8500	0.8500	-17.476%	4,350	13,784	-23.529%
2026-08-28	1.0300	1.0300	1.0300	1.0300	-0.962%	10	14,605	-36.893%
2026-08-27	1.0400	1.0400	1.0400	1.0400	+0.971%	2	14,595	-37.500%
2026-08-26	1.0400	1.0400	1.0300	1.0300	0.000%	100	14,595	-36.893%
2026-08-25	1.0000	1.0300	0.9700	1.0300	+4.040%	127	14,518	-36.893%
2026-08-24	0.9900	0.9900	0.9900	0.9900	+28.571%	1	14,434	-34.343%
2026-08-20	0.7700	0.7700	0.7700	0.7700	-6.098%	1	14,433	-15.584%
2026-08-19	0.8200	0.8200	0.8200	0.8200	+24.242%	1	14,433	-20.732%
2026-08-18	0.6600	0.6800	0.6600	0.6600	+1.538%	26	14,434	-1.515%
2026-08-17	0.5900	0.6500	0.5600	0.6500	+1.563%	108	14,458	0.000%
2026-08-14	0.6800	0.6800	0.6100	0.6400	-4.478%	333	14,552	+1.563%
2026-08-12	0.6500	0.6700	0.6500	0.6700	-4.286%	19	14,560	-2.985%
2026-08-11	0.7000	0.7000	0.7000	0.7000	-2.778%	35	14,579	-7.143%
2026-08-10	0.7200	0.7200	0.7200	0.7200	-6.494%	10	14,574	-9.722%
2026-08-06	0.7700	0.7700	0.7700	0.7700	+2.667%	24	14,584	-15.584%
2026-08-03	0.7200	0.7600	0.7200	0.7500	+8.696%	9,031	14,719	-13.333%
2026-07-30	0.7800	0.7800	0.6900	0.6900	-23.333%	54	5,853	-5.797%
2026-07-29	0.9500	0.9500	0.9000	0.9000	-10.000%	20	5,804	-27.778%
2026-07-27	1.0000	1.0000	1.0000	1.0000	+2.041%	4	5,804	-35.000%
2026-07-23	0.9800	0.9800	0.9800	0.9800	-2.970%	1	5,804	-33.673%
2026-07-22	1.0200	1.0200	1.0100	1.0100	+4.124%	6	5,804	-35.644%
2026-07-21	0.9300	1.0000	0.9300	0.9700	-3.000%	14	5,800	-32.990%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-1.961%	10	5,786	-35.000%
2026-07-10	1.0200	1.0200	1.0200	1.0200	0.000%	30	5,776	-36.275%
2026-07-09	1.0500	1.0600	1.0200	1.0200	-13.559%	32	5,746	-36.275%
2026-07-06	1.1900	1.1900	1.1800	1.1800	-0.840%	102	5,746	-44.915%
2026-07-02	1.2400	1.2400	1.1900	1.1900	-6.299%	8	5,701	-45.378%
2026-07-01	1.3000	1.3000	1.2600	1.2700	-7.971%	12	5,701	-48.819%
2026-06-30	1.3800	1.3800	1.3800	1.3800	-10.968%	6	5,700	-52.899%
2026-06-24	1.4900	1.5500	1.4000	1.5500	+12.319%	75	5,700	-58.065%
2026-06-23	1.3300	1.3800	1.3300	1.3800	+8.661%	4,352	5,626	-52.899%
2026-06-22	1.2900	1.2900	1.2700	1.2700	-9.929%	7	1,275	-48.819%
2026-06-17	1.4500	1.4700	1.3500	1.4100	+3.676%	15	1,264	-53.901%
2026-06-15	1.4000	1.4000	1.3600	1.3600	-2.857%	10	1,264	-52.206%
2026-06-12	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,264	-53.571%
2026-06-09	1.3300	1.3300	1.3000	1.3000	0.000%	10	1,264	-50.000%
2026-06-08	1.3100	1.3100	1.3000	1.3000	-12.162%	11	1,259	-50.000%
2026-06-04	1.4900	1.4900	1.4400	1.4800	-1.333%	10	1,253	-56.081%
2026-06-03	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,246	-56.667%
2026-06-01	1.5900	1.5900	1.5000	1.5000	-5.660%	10	1,245	-56.667%
2026-05-28	1.6000	1.6200	1.5700	1.5900	+0.633%	26	1,236	-59.119%
2026-05-27	1.5800	1.5800	1.5800	1.5800	+1.935%	3	1,222	-58.861%
2026-05-26	1.5000	1.5600	1.5000	1.5500	+10.714%	9	1,222	-58.065%
2026-05-22	1.3600	1.4000	1.3600	1.4000	+5.263%	94	1,217	-53.571%
2026-05-21	1.3300	1.3300	1.3300	1.3300	-5.674%	75	1,167	-51.128%
2026-05-20	1.4000	1.4100	1.4000	1.4100	+18.487%	90	1,167	-53.901%
2026-05-19	1.1800	1.1900	1.1600	1.1900	+2.586%	301	1,163	-45.378%
2026-05-15	1.1900	1.2300	1.1600	1.1600	-12.121%	253	1,163	-43.966%
2026-05-12	1.3700	1.3700	1.3200	1.3200	-14.286%	5	957	-50.758%
2026-05-07	1.6500	1.6500	1.5400	1.5400	+3.356%	21	952	-57.792%
2026-05-04	1.5500	1.5800	1.4900	1.4900	-9.697%	24	953	-56.376%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-5.714%	10	929	-60.606%
2026-04-27	1.7700	1.7700	1.7500	1.7500	-6.915%	5	929	-62.857%
2026-04-24	1.8800	1.8800	1.8800	1.8800	-1.053%	1	932	-65.426%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-5.000%	10	931	-65.789%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+2.564%	10	921	-67.500%
2026-04-21	1.9400	1.9500	1.9400	1.9500	-2.010%	5	915	-66.667%
2026-04-20	2.0500	2.0500	1.9900	1.9900	-0.500%	44	915	-67.337%
2026-04-17	2.0200	2.0300	2.0000	2.0000	+5.263%	96	914	-67.500%
2026-04-16	2.0000	2.0000	1.9000	1.9000	-6.404%	14	915	-65.789%
2026-04-15	2.0600	2.0600	2.0300	2.0300	-3.333%	13	911	-67.980%
2026-04-14	2.0700	2.1000	2.0700	2.1000	+0.478%	154	901	-69.048%
2026-04-13	2.0700	2.1000	2.0600	2.0900	-0.476%	25	833	-68.900%
2026-04-10	2.1000	2.1000	2.0900	2.1000	-7.489%	58	849	-69.048%
2026-04-08	2.4300	2.4300	2.2700	2.2700	-3.404%	32	831	-71.366%
2026-04-07	2.3000	2.3500	2.3000	2.3500	-2.490%	2	800	-72.340%
2026-04-06	2.4100	2.4100	2.4100	2.4100	-4.743%	2	802	-73.029%
2026-03-31	2.5300	2.5300	2.5300	2.5300	-4.528%	1	804	-74.308%
2026-03-30	2.6400	2.6500	2.6400	2.6500	+1.923%	200	803	-75.472%
2026-03-27	2.6000	2.6000	2.6000	2.6000	-7.143%	2	722	-75.000%
2026-03-25	2.7800	2.8000	2.7800	2.8000	+11.111%	4	722	-76.786%
2026-03-24	2.6200	2.6200	2.5200	2.5200	-11.268%	27	725	-74.206%
2026-03-19	2.8500	2.8500	2.8400	2.8400	-1.389%	10	714	-77.113%
2026-03-16	2.8800	2.8800	2.8800	2.8800	-0.690%	3	704	-77.431%
2026-03-12	2.9000	2.9000	2.9000	2.9000	+2.473%	6	702	-77.586%
2026-03-11	2.8000	2.8300	2.7700	2.8300	-2.749%	4	706	-77.032%
2026-03-10	3.0000	3.0000	2.9100	2.9100	-6.731%	10	703	-77.663%
2026-03-09	3.0800	3.1200	3.0800	3.1200	+5.763%	52	700	-79.167%
2026-03-06	2.8500	2.9900	2.8500	2.9500	-3.279%	13	648	-77.966%
2026-03-05	3.0000	3.0500	3.0000	3.0500	-6.154%	10	648	-78.689%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-4.412%	6	655	-80.000%
2026-03-03	3.4000	3.4000	3.4000	3.4000	+0.890%	4	661	-80.882%
2026-03-02	3.5000	3.5000	3.3500	3.3700	-10.133%	4	661	-80.712%
2026-02-27	3.7000	3.7500	3.7000	3.7500	+7.143%	2	659	-82.667%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+5.740%	3	657	-81.429%
2026-02-20	3.3300	3.3300	3.3100	3.3100	-3.499%	2	660	-80.363%
2026-02-18	3.4500	3.4500	3.4300	3.4300	+3.939%	9	659	-81.050%
2026-02-13	3.3500	3.3800	3.3000	3.3000	+1.227%	19	654	-80.303%
2026-02-12	3.3000	3.3000	3.2500	3.2600	+11.644%	236	654	-80.061%
2026-02-11	2.9700	3.0100	2.9200	2.9200	+6.182%	53	458	-77.740%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+1.476%	6	445	-76.364%
2026-02-05	2.7400	2.7400	2.7000	2.7100	-3.901%	40	439	-76.015%
2026-01-30	2.8200	2.8200	2.8200	2.8200	+2.545%	10	449	-76.950%
2026-01-29	2.7500	2.7500	2.7500	2.7500	-4.181%	10	449	-76.364%
2026-01-28	2.8700	2.8700	2.8700	2.8700	-4.651%	10	452	-77.352%
2026-01-27	3.0100	3.0100	3.0100	3.0100	0.000%	5	452	-78.405%
2026-01-26	3.0100	3.0100	3.0100	3.0100	+6.360%	5	447	-78.405%
2026-01-23	2.8300	2.8300	2.8300	2.8300	+2.536%	10	445	-77.032%
2026-01-21	2.6500	2.7600	2.6500	2.7600	+2.602%	13	435	-76.449%
2026-01-20	2.6900	2.6900	2.6900	2.6900	-3.237%	12	423	-75.836%
2026-01-05	2.8400	2.8500	2.7700	2.7800	-1.767%	211	330	-76.619%
2026-01-02	2.8300	2.8300	2.8300	2.8300	-11.285%	1	330	-77.032%
2025-12-23	3.0500	3.1900	2.9900	3.1900	+4.248%	252	329	-79.624%
2025-12-22	3.0200	3.0600	3.0200	3.0600	-1.290%	50	77	-78.758%
2025-12-16	2.9900	3.1000	2.9900	3.1000	-13.889%	31	40	-79.032%
2025-12-10	3.6000	3.6000	3.6000	3.6000	-14.489%	20	43	-81.944%
2025-11-24	4.4000	4.4000	4.1500	4.2100	+0.718%	8	23	-84.561%
2025-11-21	4.4000	4.4000	4.1800	4.1800	-5.000%	12	17	-84.450%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+3.529%	10	3	-85.227%
2025-09-22	4.2100	4.4000	4.2100	4.2500	0.000%	5	3	-84.706%