Dark

TLT20250718C86
TLT Jul 18 2025 86.00 Call (TLT250718C00086000)
option OPRA

EOD

May 8, 2025

3.20-17.949%(-0.70)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.60	3.60	3.20	3.20	-17.949%	9	639	0.000%
2025-05-07	3.75	3.90	3.75	3.90	+9.551%	60	638	-17.949%
2025-05-06	3.15	3.56	3.06	3.56	+6.587%	18	623	-10.112%
2025-05-05	3.35	3.38	3.30	3.34	-9.730%	204	619	-4.192%
2025-05-02	3.77	3.91	3.70	3.70	-24.797%	32	429	-13.514%
2025-04-30	5.09	5.09	4.92	4.92	-6.107%	10	427	-34.959%
2025-04-29	5.00	5.28	4.98	5.24	+7.377%	15	427	-38.931%
2025-04-28	4.75	4.91	4.75	4.88	+8.686%	4	440	-34.426%
2025-04-25	4.65	4.67	4.45	4.49	+5.152%	42	439	-28.731%
2025-04-24	4.20	4.28	4.16	4.27	+13.867%	6	456	-25.059%
2025-04-23	4.70	4.70	3.75	3.75	+7.143%	257	453	-14.667%
2025-04-22	3.50	3.71	3.45	3.50	+2.941%	247	655	-8.571%
2025-04-21	3.60	3.60	3.39	3.40	-14.141%	174	562	-5.882%
2025-04-17	4.25	4.35	3.96	3.96	-13.348%	110	469	-19.192%
2025-04-16	4.59	4.59	4.50	4.57	-0.652%	86	469	-29.978%
2025-04-15	4.25	4.60	4.17	4.60	+9.785%	217	394	-30.435%
2025-04-14	4.30	4.30	4.15	4.19	-1.412%	26	423	-23.628%
2025-04-11	3.75	4.45	3.69	4.25	+3.659%	164	421	-24.706%
2025-04-10	4.60	4.60	4.07	4.10	-19.608%	131	383	-21.951%
2025-04-09	4.49	5.10	4.25	5.10	+0.990%	278	331	-37.255%
2025-04-08	5.35	5.76	5.05	5.05	-24.627%	65	226	-36.634%
2025-04-07	5.95	6.70	5.70	6.70	-20.238%	15	196	-52.239%
2025-04-04	8.40	8.80	8.10	8.40	+13.667%	152	190	-61.905%
2025-04-03	7.30	7.39	7.30	7.39	+16.378%	2	177	-56.698%
2025-04-02	7.01	7.01	6.35	6.35	+9.294%	3	177	-49.606%
2025-03-31	5.98	5.98	5.81	5.81	+9.623%	12	177	-44.923%
2025-03-28	5.30	5.30	5.30	5.30	+20.729%	2	181	-39.623%
2025-03-27	4.39	4.39	4.39	4.39	-16.061%	2	182	-27.107%
2025-03-25	5.23	5.23	5.23	5.23	-3.148%	10	182	-38.815%
2025-03-24	5.40	5.40	5.40	5.40	-7.534%	41	177	-40.741%
2025-03-21	5.84	5.84	5.84	5.84	-7.302%	2	213	-45.205%
2025-03-19	5.95	6.30	5.95	6.30	+8.621%	3	213	-49.206%
2025-03-18	5.80	5.80	5.80	5.80	-2.357%	1	210	-44.828%
2025-03-17	6.15	6.15	5.94	5.94	+5.694%	2	211	-46.128%
2025-03-13	5.62	5.62	5.62	5.62	-9.355%	100	240	-43.060%
2025-03-11	6.20	6.20	6.20	6.20	-6.907%	2	240	-48.387%
2025-03-10	6.86	6.86	6.60	6.66	+4.882%	75	238	-51.952%
2025-03-07	6.35	6.35	6.35	6.35	+2.419%	12	223	-49.606%
2025-03-06	6.15	6.20	6.15	6.20	-2.208%	71	223	-48.387%
2025-03-05	6.34	6.34	6.34	6.34	-15.467%	1	270	-49.527%
2025-03-03	6.93	7.50	6.93	7.50	+11.111%	6	271	-57.333%
2025-02-26	6.75	6.75	6.75	6.75	+4.006%	13	273	-52.593%
2025-02-25	6.49	6.49	6.49	6.49	+13.860%	2	286	-50.693%
2025-02-24	5.43	5.70	5.42	5.70	+21.277%	11	288	-43.860%
2025-02-20	4.75	4.75	4.70	4.70	+5.618%	3	298	-31.915%
2025-02-19	4.45	4.49	4.44	4.45	-4.301%	9	295	-28.090%
2025-02-18	4.90	4.90	4.65	4.65	-13.246%	2	295	-31.183%
2025-02-14	5.46	5.46	5.36	5.36	+7.200%	14	295	-40.299%
2025-02-13	5.00	5.00	5.00	5.00	+2.041%	24	294	-36.000%
2025-02-11	4.90	4.90	4.90	4.90	-5.769%	32	294	-34.694%
2025-02-10	5.20	5.20	5.20	5.20	-4.587%	1	294	-38.462%
2025-02-07	5.50	5.50	5.45	5.45	-8.403%	18	293	-41.284%
2025-02-06	6.03	6.03	5.95	5.95	-2.778%	6	289	-46.218%
2025-02-05	5.95	6.12	5.78	6.12	+23.887%	24	283	-47.712%
2025-02-04	4.80	4.94	4.70	4.94	-3.704%	117	278	-35.223%
2025-02-03	5.13	5.13	5.13	5.13	+20.423%	3	204	-37.622%
2025-01-31	4.75	4.75	4.26	4.26	-10.127%	46	207	-24.883%
2025-01-27	4.65	4.74	4.65	4.74	+12.589%	25	185	-32.489%
2025-01-24	4.14	4.21	4.14	4.21	+5.250%	12	210	-23.990%
2025-01-23	4.07	4.07	3.99	4.00	-12.088%	13	206	-20.000%
2025-01-22	4.40	4.55	4.40	4.55	-4.211%	2	197	-29.670%
2025-01-21	4.75	4.95	4.75	4.75	+7.955%	40	210	-32.632%
2025-01-17	4.55	4.55	4.40	4.40	-3.297%	22	210	-27.273%
2025-01-16	4.57	4.57	4.52	4.55	+7.059%	29	210	-29.670%
2025-01-15	4.16	4.25	4.16	4.25	+19.718%	30	225	-24.706%
2025-01-14	3.65	3.68	3.55	3.55	-6.579%	15	213	-9.859%
2025-01-13	3.90	3.93	3.70	3.80	-2.564%	17	198	-15.789%
2025-01-10	3.76	3.95	3.76	3.90	-4.878%	114	181	-17.949%
2025-01-08	3.81	4.20	3.81	4.10	0.000%	20	131	-21.951%
2025-01-07	4.42	4.45	4.07	4.10	-11.638%	68	131	-21.951%
2025-01-06	4.60	4.64	4.60	4.64	-16.846%	4	114	-31.034%
2024-12-31	5.58	5.58	5.58	5.58	+2.385%	1	114	-42.652%
2024-12-30	5.45	5.45	5.45	5.45	+9.438%	2	114	-41.284%
2024-12-24	4.98	4.98	4.95	4.98	-6.038%	57	110	-35.743%
2024-12-23	5.60	5.60	5.30	5.30	-5.694%	55	110	-39.623%
2024-12-19	5.65	5.85	5.43	5.62	-13.671%	29	64	-43.060%
2024-12-18	6.51	6.51	6.51	6.51	-8.310%	1	46	-50.845%
2024-12-16	7.10	7.10	7.10	7.10	-0.699%	2	44	-54.930%
2024-12-13	7.16	7.17	7.15	7.15	-22.367%	26	44	-55.245%
2024-11-27	9.13	9.21	9.13	9.21	+10.697%	5	39	-65.255%
2024-11-26	8.32	8.32	8.32	8.32	-1.887%	12	39	-61.538%
2024-11-25	8.48	8.48	8.48	8.48	+13.826%	8	39	-62.264%
2024-11-22	7.45	7.45	7.45	7.45	+8.759%	2	31	-57.047%
2024-11-18	6.85	6.85	6.85	6.85	-2.975%	10	31	-53.285%
2024-11-15	7.06	7.06	7.06	7.06	-7.105%	4	25	-54.674%
2024-11-14	7.60	7.60	7.60	7.60	+7.801%	3	25	-57.895%
2024-11-13	7.05	7.05	7.05	7.05	-6.623%	7	28	-54.610%
2024-11-12	7.55	7.55	7.55	7.55	+1.342%	2	26	-57.616%
2024-11-06	7.45	7.45	7.45	7.45	-21.579%	1	24	-57.047%
2024-11-01	9.38	9.50	9.38	9.50	-2.062%	8	23	-66.316%
2024-10-14	9.80	9.80	9.70	9.70	-9.346%	2	19	-67.010%
2024-10-08	10.70	10.70	10.70	10.70	-2.727%	1	17	-70.093%
2024-10-07	11.15	11.15	11.00	11.00	-20.405%	2	16	-70.909%
2024-09-24	13.30	13.82	13.30	13.82	+0.509%	2	14	-76.845%
2024-09-23	13.75	13.75	13.75	13.75	-9.539%	1	14	-76.727%
2024-09-05	15.20	15.20	15.20	15.20	+17.829%	1	15	-78.947%
2024-08-30	12.90	12.90	12.90	12.90	-3.008%	2	13	-75.194%
2024-08-27	13.30	13.30	13.30	13.30	-3.623%	1	13	-75.940%
2024-08-26	13.80	13.80	13.80	13.80	+3.681%	2	12	-76.812%
2024-08-22	13.31	13.31	13.31	13.31	0.000%	10	10	-75.958%