Dark

TLT20250718C105
TLT Jul 18 2025 105.00 Call (TLT250718C00105000)
option OPRA

EOD

May 8, 2025

0.0900-10.000%(-0.0100)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.10	0.10	0.09	0.09	-10.000%	115	9,481	0.000%
2025-05-06	0.09	0.10	0.09	0.10	+25.000%	5	9,386	-10.000%
2025-05-05	0.11	0.11	0.08	0.08	-27.273%	34	9,382	+12.500%
2025-05-02	0.09	0.11	0.09	0.11	0.000%	506	9,381	-18.182%
2025-05-01	0.13	0.14	0.11	0.11	-35.294%	525	9,542	-18.182%
2025-04-30	0.19	0.19	0.17	0.17	+13.333%	41	9,074	-47.059%
2025-04-29	0.15	0.15	0.15	0.15	-6.250%	1	9,034	-40.000%
2025-04-28	0.14	0.16	0.14	0.16	0.000%	81	9,034	-43.750%
2025-04-25	0.16	0.17	0.16	0.16	-5.882%	654	9,042	-43.750%
2025-04-23	0.18	0.18	0.15	0.17	+13.333%	5,332	9,359	-47.059%
2025-04-22	0.16	0.17	0.15	0.15	-11.765%	71	4,048	-40.000%
2025-04-21	0.18	0.20	0.17	0.17	-5.556%	63	4,035	-47.059%
2025-04-17	0.20	0.21	0.18	0.18	-25.000%	432	4,401	-50.000%
2025-04-16	0.23	0.24	0.21	0.24	+4.348%	677	4,401	-62.500%
2025-04-15	0.26	0.28	0.23	0.23	-20.690%	6,503	4,678	-60.870%
2025-04-14	0.29	0.29	0.29	0.29	-6.452%	17	7,927	-68.966%
2025-04-11	0.31	0.31	0.31	0.31	+14.815%	50	7,927	-70.968%
2025-04-10	0.35	0.35	0.27	0.27	-12.903%	40	7,912	-66.667%
2025-04-09	0.42	0.42	0.31	0.31	-31.111%	12	7,872	-70.968%
2025-04-08	0.42	0.49	0.41	0.45	-15.094%	39	7,861	-80.000%
2025-04-07	0.57	0.57	0.47	0.53	-17.188%	1,168	7,849	-83.019%
2025-04-04	0.54	0.77	0.54	0.64	+68.421%	2,888	6,825	-85.938%
2025-04-03	0.37	0.40	0.35	0.38	+46.154%	3,502	5,533	-76.316%
2025-04-02	0.33	0.33	0.26	0.26	-21.212%	23	2,219	-65.385%
2025-04-01	0.33	0.33	0.32	0.33	+22.222%	20	2,219	-72.727%
2025-03-31	0.27	0.27	0.27	0.27	+22.727%	30	2,219	-66.667%
2025-03-28	0.22	0.22	0.22	0.22	+10.000%	4	2,189	-59.091%
2025-03-27	0.20	0.20	0.20	0.20	-9.091%	10	2,188	-55.000%
2025-03-25	0.22	0.22	0.22	0.22	-12.000%	3	2,188	-59.091%
2025-03-24	0.24	0.27	0.24	0.25	-19.355%	26	2,189	-64.000%
2025-03-21	0.31	0.31	0.31	0.31	-20.513%	34	2,177	-70.968%
2025-03-20	0.39	0.39	0.39	0.39	+25.806%	7	2,176	-76.923%
2025-03-19	0.31	0.31	0.31	0.31	-11.429%	1	2,169	-70.968%
2025-03-18	0.34	0.35	0.34	0.35	-7.895%	14	2,170	-74.286%
2025-03-17	0.38	0.38	0.38	0.38	+8.571%	10	2,167	-76.316%
2025-03-14	0.34	0.35	0.34	0.35	-2.778%	22	2,167	-74.286%
2025-03-12	0.34	0.36	0.34	0.36	-10.000%	50	2,167	-75.000%
2025-03-11	0.40	0.40	0.40	0.40	0.000%	2	2,212	-77.500%
2025-03-10	0.40	0.40	0.40	0.40	+29.032%	41	2,210	-77.500%
2025-03-07	0.38	0.38	0.31	0.31	-6.061%	150	2,218	-70.968%
2025-03-06	0.33	0.33	0.33	0.33	-8.333%	10	2,143	-72.727%
2025-03-05	0.36	0.36	0.36	0.36	-28.000%	1	2,143	-75.000%
2025-03-04	0.51	0.51	0.50	0.50	-9.091%	30	2,143	-82.000%
2025-03-03	0.53	0.55	0.53	0.55	+14.583%	21	2,153	-83.636%
2025-02-28	0.41	0.48	0.41	0.48	+20.000%	38	2,155	-81.250%
2025-02-27	0.40	0.40	0.40	0.40	-18.367%	2	2,147	-77.500%
2025-02-26	0.45	0.51	0.45	0.49	+6.522%	6	2,145	-81.633%
2025-02-25	0.43	0.47	0.43	0.46	+43.750%	56	2,119	-80.435%
2025-02-24	0.31	0.32	0.31	0.32	+18.519%	7	2,119	-71.875%
2025-02-19	0.29	0.29	0.27	0.27	+17.391%	6	2,114	-66.667%
2025-02-12	0.23	0.23	0.23	0.23	-23.333%	225	2,109	-60.870%
2025-02-11	0.33	0.35	0.30	0.30	-21.053%	51	2,149	-70.000%
2025-02-05	0.38	0.38	0.38	0.38	+8.571%	205	2,168	-76.316%
2025-02-03	0.35	0.35	0.35	0.35	-7.895%	10	2,150	-74.286%
2025-01-30	0.38	0.38	0.38	0.38	+5.556%	5	2,142	-76.316%
2025-01-27	0.36	0.36	0.36	0.36	+12.500%	25	2,142	-75.000%
2025-01-24	0.32	0.32	0.32	0.32	-3.030%	10	2,167	-71.875%
2025-01-23	0.33	0.33	0.33	0.33	-8.333%	41	2,162	-72.727%
2025-01-22	0.38	0.38	0.35	0.36	-12.195%	54	2,123	-75.000%
2025-01-21	0.42	0.42	0.41	0.41	-4.651%	10	2,122	-78.049%
2025-01-17	0.43	0.43	0.43	0.43	+4.878%	2	2,122	-79.070%
2025-01-16	0.46	0.46	0.41	0.41	-8.889%	3	2,122	-78.049%
2025-01-15	0.45	0.45	0.45	0.45	+36.364%	10	2,123	-80.000%
2025-01-14	0.37	0.37	0.33	0.33	-19.512%	27	2,121	-72.727%
2025-01-13	0.41	0.41	0.41	0.41	-16.327%	5	2,113	-78.049%
2025-01-10	0.49	0.49	0.49	0.49	-2.000%	4	2,108	-81.633%
2025-01-08	0.40	0.50	0.40	0.50	0.000%	14	2,108	-82.000%
2025-01-06	0.51	0.51	0.50	0.50	-1.961%	4	2,104	-82.000%
2025-01-03	0.51	0.51	0.51	0.51	-12.069%	6	2,104	-82.353%
2025-01-02	0.58	0.58	0.58	0.58	-4.918%	1	2,104	-84.483%
2024-12-31	0.61	0.61	0.61	0.61	-1.613%	2	2,102	-85.246%
2024-12-30	0.63	0.63	0.62	0.62	+3.333%	250	2,102	-85.484%
2024-12-27	0.60	0.60	0.60	0.60	+1.695%	20	2,254	-85.000%
2024-12-26	0.59	0.59	0.59	0.59	-4.839%	3	2,254	-84.746%
2024-12-23	0.62	0.62	0.62	0.62	0.000%	10	2,257	-85.484%
2024-12-20	0.65	0.65	0.62	0.62	-3.125%	53	2,247	-85.484%
2024-12-19	0.75	0.75	0.60	0.64	-20.000%	123	2,197	-85.938%
2024-12-18	0.87	0.87	0.79	0.80	-8.046%	45	2,131	-88.750%
2024-12-17	0.88	0.88	0.87	0.87	+2.353%	12	2,121	-89.655%
2024-12-16	0.87	0.87	0.85	0.85	-1.163%	18	2,104	-89.412%
2024-12-13	0.88	0.88	0.86	0.86	-6.522%	4	2,104	-89.535%
2024-12-12	0.92	0.92	0.92	0.92	-8.000%	7	2,103	-90.217%
2024-12-11	1.00	1.00	1.00	1.00	-17.355%	5	2,096	-91.000%
2024-12-10	1.14	1.21	1.14	1.21	-10.370%	211	2,091	-92.562%
2024-12-06	1.34	1.35	1.34	1.35	-2.878%	22	2,291	-93.333%
2024-12-04	1.39	1.39	1.39	1.39	+2.206%	1	2,290	-93.525%
2024-12-03	1.45	1.45	1.36	1.36	-6.207%	23	2,289	-93.382%
2024-12-02	1.35	1.45	1.31	1.45	+6.618%	15	2,266	-93.793%
2024-11-29	1.40	1.40	1.33	1.36	+17.241%	50	2,269	-93.382%
2024-11-26	1.16	1.16	1.16	1.16	-10.078%	10	2,254	-92.241%
2024-11-25	1.20	1.29	1.20	1.29	+24.038%	215	2,262	-93.023%
2024-11-22	1.04	1.04	1.03	1.04	-8.772%	318	2,062	-91.346%
2024-11-19	1.14	1.14	1.14	1.14	+9.615%	5	1,942	-92.105%
2024-11-18	0.99	1.04	0.99	1.04	-1.887%	11	1,937	-91.346%
2024-11-15	1.02	1.11	1.02	1.06	-2.752%	118	1,937	-91.509%
2024-11-14	1.09	1.09	1.09	1.09	+1.869%	30	1,944	-91.743%
2024-11-12	1.03	1.07	1.01	1.07	-4.464%	26	1,924	-91.589%
2024-11-06	1.08	1.12	1.08	1.12	-26.316%	459	1,915	-91.964%
2024-11-05	1.35	1.52	1.35	1.52	0.000%	25	1,943	-94.079%
2024-11-04	1.52	1.52	1.52	1.52	+7.801%	95	1,918	-94.079%
2024-11-01	1.41	1.41	1.41	1.41	-10.191%	10	1,829	-93.617%
2024-10-31	1.57	1.57	1.57	1.57	+0.641%	2	1,824	-94.268%
2024-10-30	1.64	1.64	1.56	1.56	+2.632%	7	1,824	-94.231%
2024-10-29	1.42	1.52	1.42	1.52	-6.173%	12	1,818	-94.079%
2024-10-25	1.67	1.67	1.62	1.62	-4.706%	18	1,810	-94.444%
2024-10-23	1.70	1.70	1.70	1.70	-4.494%	2	1,805	-94.706%
2024-10-22	1.75	1.78	1.75	1.78	-0.559%	106	1,803	-94.944%
2024-10-21	1.76	1.80	1.76	1.79	-10.050%	4	1,697	-94.972%
2024-10-18	1.99	1.99	1.99	1.99	+2.577%	2	1,695	-95.477%
2024-10-17	1.94	1.94	1.94	1.94	-13.004%	2	1,694	-95.361%
2024-10-16	2.29	2.29	2.23	2.23	+3.721%	4	1,694	-95.964%
2024-10-15	2.05	2.15	2.05	2.15	+16.216%	28	1,694	-95.814%
2024-10-14	1.92	1.92	1.85	1.85	-4.145%	23	1,707	-95.135%
2024-10-11	1.86	1.99	1.86	1.93	+1.579%	110	1,689	-95.337%
2024-10-10	1.91	1.91	1.87	1.90	-7.317%	107	1,687	-95.263%
2024-10-09	2.11	2.13	2.00	2.05	-2.381%	47	1,678	-95.610%
2024-10-08	2.05	2.13	2.05	2.10	-0.474%	566	1,676	-95.714%
2024-10-07	2.15	2.15	2.07	2.11	-7.456%	15	1,222	-95.735%
2024-10-04	2.20	2.30	2.04	2.28	-8.800%	252	1,221	-96.053%
2024-10-03	2.60	2.68	2.50	2.50	-10.714%	86	1,295	-96.400%
2024-10-02	2.65	2.80	2.65	2.80	-11.111%	26	1,302	-96.786%
2024-10-01	3.20	3.30	3.15	3.15	+9.375%	86	1,290	-97.143%
2024-09-30	3.00	3.00	2.85	2.88	-3.030%	17	1,320	-96.875%
2024-09-27	2.95	3.05	2.95	2.97	+10.000%	114	1,304	-96.970%
2024-09-26	2.84	2.84	2.70	2.70	-5.263%	10	1,333	-96.667%
2024-09-25	2.99	2.99	2.82	2.85	-8.065%	88	1,323	-96.842%
2024-09-24	2.85	3.20	2.84	3.10	+2.649%	114	1,237	-97.097%
2024-09-23	3.10	3.10	2.89	3.02	-7.077%	49	1,203	-97.020%
2024-09-20	3.25	3.30	3.25	3.25	-1.515%	40	1,161	-97.231%
2024-09-19	3.40	3.67	3.30	3.30	-8.333%	56	1,141	-97.273%
2024-09-18	3.90	3.95	3.60	3.60	-12.195%	127	1,094	-97.500%
2024-09-17	4.45	4.45	4.10	4.10	-4.651%	64	1,029	-97.805%
2024-09-16	4.12	4.35	4.10	4.30	+5.134%	152	1,000	-97.907%
2024-09-13	3.99	4.10	3.95	4.09	+6.789%	42	985	-97.800%
2024-09-12	4.00	4.08	3.80	3.83	-8.810%	104	974	-97.650%
2024-09-11	4.15	4.28	4.15	4.20	+0.962%	19	908	-97.857%
2024-09-10	4.08	4.25	4.05	4.16	+5.316%	697	889	-97.837%
2024-09-09	3.75	3.95	3.72	3.95	+1.282%	180	357	-97.722%
2024-09-06	3.70	4.20	3.70	3.90	+0.775%	136	220	-97.692%
2024-09-05	3.75	3.88	3.60	3.87	+4.032%	38	217	-97.674%
2024-09-04	3.60	3.72	3.60	3.72	+12.727%	2	230	-97.581%
2024-09-03	3.40	3.40	3.30	3.30	+5.096%	10	228	-97.273%
2024-08-29	3.15	3.15	3.14	3.14	-4.848%	20	218	-97.134%
2024-08-28	3.30	3.31	3.24	3.30	+4.101%	51	218	-97.273%
2024-08-27	3.14	3.20	3.14	3.17	-6.765%	11	180	-97.161%
2024-08-26	3.50	3.50	3.38	3.40	-2.857%	63	169	-97.353%
2024-08-23	3.51	3.52	3.45	3.50	+6.061%	14	112	-97.429%
2024-08-22	3.40	3.48	3.30	3.30	-15.385%	43	107	-97.273%
2024-08-21	3.90	3.90	3.90	3.90	+5.121%	1	85	-97.692%
2024-08-20	3.70	3.71	3.65	3.71	+1.644%	15	84	-97.574%
2024-08-19	3.65	3.65	3.65	3.65	+7.038%	3	72	-97.534%
2024-08-16	3.49	3.55	3.41	3.41	0.000%	144	72	-97.361%