Dark

TLT20250718C89
TLT Jul 18 2025 89.00 Call (TLT250718C00089000)
option OPRA

EOD

May 8, 2025

1.65-20.290%(-0.42)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.12	2.12	1.65	1.65	-20.290%	211	2,150	0.000%
2025-05-07	2.17	2.26	2.07	2.07	+10.695%	175	1,974	-20.290%
2025-05-06	1.71	1.87	1.71	1.87	-2.094%	19	1,833	-11.765%
2025-05-05	1.99	2.02	1.78	1.91	-13.182%	122	1,819	-13.613%
2025-05-02	2.25	2.25	2.11	2.20	-20.000%	318	1,759	-25.000%
2025-05-01	3.06	3.07	2.57	2.75	-14.330%	239	1,654	-40.000%
2025-04-30	3.40	3.40	3.15	3.21	-8.286%	16	1,443	-48.598%
2025-04-29	3.00	3.50	2.98	3.50	+16.667%	122	1,438	-52.857%
2025-04-28	2.68	3.00	2.68	3.00	+7.914%	15	1,436	-45.000%
2025-04-25	2.83	2.89	2.78	2.78	+4.511%	12	1,437	-40.647%
2025-04-24	2.56	2.66	2.56	2.66	+15.652%	22	1,439	-37.970%
2025-04-23	3.15	3.15	2.30	2.30	+9.005%	38	1,427	-28.261%
2025-04-22	2.32	2.32	2.11	2.11	+0.476%	46	1,419	-21.801%
2025-04-21	2.18	2.25	2.05	2.10	-16.000%	445	1,421	-21.429%
2025-04-17	2.74	2.75	2.44	2.50	-18.301%	117	1,226	-34.000%
2025-04-16	2.62	3.07	2.59	3.06	+11.679%	95	1,226	-46.078%
2025-04-15	2.72	3.00	2.72	2.74	-8.361%	72	1,227	-39.781%
2025-04-14	2.95	3.00	2.74	2.99	+4.181%	149	1,224	-44.816%
2025-04-11	2.61	3.00	2.49	2.87	+2.867%	320	1,199	-42.509%
2025-04-10	3.20	3.23	2.59	2.79	-16.716%	415	1,113	-40.860%
2025-04-09	3.40	3.45	2.75	3.35	-8.219%	2,298	1,064	-50.746%
2025-04-08	3.58	4.08	3.45	3.65	-15.509%	251	396	-54.795%
2025-04-07	3.85	4.60	3.85	4.32	-31.320%	88	301	-61.806%
2025-04-04	6.03	6.46	5.80	6.29	+29.691%	326	362	-73.768%
2025-04-03	4.96	4.96	4.85	4.85	+2.105%	11	439	-65.979%
2025-04-02	4.75	4.75	4.75	4.75	+5.088%	6	425	-65.263%
2025-04-01	4.38	4.53	4.38	4.52	+27.324%	20	425	-63.496%
2025-03-31	4.00	4.07	3.55	3.55	+2.899%	10	406	-53.521%
2025-03-28	3.32	3.45	3.32	3.45	+20.629%	60	408	-52.174%
2025-03-27	2.78	2.86	2.76	2.86	-7.742%	95	380	-42.308%
2025-03-26	3.00	3.10	2.95	3.10	-6.061%	6	325	-46.774%
2025-03-25	3.27	3.31	3.22	3.30	-1.198%	9	327	-50.000%
2025-03-24	3.50	3.50	3.33	3.34	-15.443%	22	326	-50.599%
2025-03-21	3.95	3.95	3.95	3.95	-15.598%	58	327	-58.228%
2025-03-20	4.68	4.68	4.68	4.68	+8.837%	5	298	-64.744%
2025-03-19	4.30	4.30	4.30	4.30	+3.614%	1	298	-61.628%
2025-03-18	4.22	4.22	4.15	4.15	+1.220%	5	298	-60.241%
2025-03-17	4.10	4.10	4.10	4.10	+6.494%	4	301	-59.756%
2025-03-13	3.85	3.85	3.85	3.85	-4.938%	1	299	-57.143%
2025-03-12	4.05	4.05	4.05	4.05	-12.903%	7	299	-59.259%
2025-03-10	4.65	4.65	4.65	4.65	+9.412%	7	292	-64.516%
2025-03-06	4.00	4.25	3.82	4.25	-1.163%	130	292	-61.176%
2025-03-05	4.50	4.50	4.30	4.30	-10.417%	99	359	-61.628%
2025-03-04	5.50	5.56	4.75	4.80	-8.571%	145	392	-65.625%
2025-03-03	4.77	5.30	4.77	5.25	+7.143%	103	439	-68.571%
2025-02-28	4.87	4.90	4.65	4.90	+9.620%	336	465	-66.327%
2025-02-27	4.47	4.47	4.47	4.47	-11.310%	1	453	-63.087%
2025-02-26	4.62	5.04	4.62	5.04	+11.504%	35	452	-67.262%
2025-02-25	4.34	4.70	4.32	4.52	+23.836%	84	419	-63.496%
2025-02-24	3.65	3.65	3.55	3.65	-3.947%	10	427	-54.795%
2025-02-21	3.32	3.80	3.32	3.80	+19.497%	250	418	-56.579%
2025-02-20	3.18	3.18	3.18	3.18	+6.000%	4	341	-48.113%
2025-02-19	2.95	3.00	2.95	3.00	0.000%	49	339	-45.000%
2025-02-18	3.19	3.29	3.00	3.00	-15.493%	46	352	-45.000%
2025-02-14	3.55	3.65	3.50	3.55	+18.333%	268	285	-53.521%
2025-02-13	3.00	3.00	3.00	3.00	+8.303%	40	290	-45.000%
2025-02-12	2.74	2.78	2.51	2.77	-16.061%	53	290	-40.433%
2025-02-11	3.35	3.35	3.30	3.30	-12.000%	66	283	-50.000%
2025-02-07	3.83	3.83	3.72	3.75	-9.639%	16	236	-56.000%
2025-02-05	3.91	4.20	3.90	4.15	+25.000%	126	236	-60.241%
2025-02-04	3.28	3.32	3.28	3.32	+1.220%	2	264	-50.301%
2025-02-03	3.52	3.81	3.28	3.28	+14.685%	175	264	-49.695%
2025-01-31	3.30	3.30	2.86	2.86	-13.333%	152	175	-42.308%
2025-01-30	3.27	3.36	3.20	3.30	+6.452%	5	101	-50.000%
2025-01-29	3.35	3.35	3.10	3.10	+1.307%	5	101	-46.774%
2025-01-28	3.07	3.07	3.06	3.06	-5.846%	10	100	-46.078%
2025-01-27	3.10	3.35	3.10	3.25	+18.182%	21	106	-49.231%
2025-01-24	2.75	2.75	2.75	2.75	+3.774%	2	96	-40.000%
2025-01-23	2.68	2.68	2.65	2.65	-11.667%	5	95	-37.736%
2025-01-22	3.10	3.10	3.00	3.00	-7.692%	5	91	-45.000%
2025-01-21	3.25	3.25	3.25	3.25	+4.502%	17	77	-49.231%
2025-01-16	3.11	3.11	3.11	3.11	+9.507%	1	77	-46.945%
2025-01-15	2.84	2.84	2.84	2.84	+12.698%	7	76	-41.901%
2025-01-14	2.52	2.52	2.52	2.52	-4.183%	20	76	-34.524%
2025-01-13	2.63	2.63	2.63	2.63	-1.498%	1	56	-37.262%
2025-01-08	2.67	2.67	2.67	2.67	-5.654%	20	75	-38.202%
2025-01-07	3.10	3.10	2.83	2.83	-21.170%	21	75	-41.696%
2025-01-02	3.59	3.59	3.59	3.59	-2.973%	1	56	-54.039%
2024-12-31	3.90	3.91	3.70	3.70	-4.145%	13	51	-55.405%
2024-12-30	3.87	3.92	3.86	3.86	+10.602%	14	51	-57.254%
2024-12-24	3.49	3.49	3.49	3.49	-10.513%	1	42	-52.722%
2024-12-23	3.90	3.90	3.90	3.90	-11.364%	1	42	-57.692%
2024-12-20	4.30	4.43	4.30	4.40	+14.583%	3	43	-62.500%
2024-12-19	4.20	4.20	3.84	3.84	-19.328%	16	41	-57.031%
2024-12-18	5.07	5.07	4.70	4.76	-25.625%	16	42	-65.336%
2024-12-11	6.40	6.40	6.40	6.40	-7.914%	2	26	-74.219%
2024-12-10	6.95	6.95	6.95	6.95	-4.795%	2	26	-76.259%
2024-12-09	7.30	7.30	7.30	7.30	+28.070%	1	28	-77.397%
2024-11-14	5.70	5.70	5.70	5.70	+5.360%	8	28	-71.053%
2024-11-13	5.41	5.41	5.41	5.41	-14.127%	4	31	-69.501%
2024-11-12	6.30	6.30	6.30	6.30	+10.915%	2	27	-73.810%
2024-11-06	5.68	5.68	5.68	5.68	-15.852%	10	27	-70.951%
2024-10-28	6.75	6.75	6.75	6.75	-11.765%	1	24	-75.556%
2024-10-25	7.65	7.65	7.65	7.65	+2.685%	2	25	-78.431%
2024-10-22	7.45	7.45	7.45	7.45	-8.025%	10	24	-77.852%
2024-10-10	8.31	8.31	8.10	8.10	-29.870%	2	14	-79.630%
2024-10-01	11.55	11.55	11.55	11.55	+0.785%	1	13	-85.714%
2024-09-27	11.50	11.50	11.46	11.46	-0.087%	4	14	-85.602%
2024-09-24	11.47	11.47	11.47	11.47	-16.884%	1	13	-85.615%
2024-09-17	13.80	13.80	13.80	13.80	+6.154%	2	12	-88.043%
2024-09-12	13.00	13.00	13.00	13.00	-3.346%	1	12	-87.308%
2024-09-11	13.70	13.70	13.45	13.45	+20.304%	2	11	-87.732%
2024-08-28	11.18	11.18	11.18	11.18	+1.360%	5	9	-85.242%
2024-08-27	11.03	11.03	11.03	11.03	-3.246%	1	4	-85.041%
2024-08-26	11.54	11.54	11.40	11.40	+0.529%	3	4	-85.526%
2024-08-22	11.34	11.34	11.34	11.34	-7.429%	1	3	-85.450%
2024-08-21	12.25	12.25	12.25	12.25	0.000%	2	2	-86.531%