Dark

TLT20250731C100
TLT Jul 31 2025 100.00 Call (TLT250731C00100000)
option OPRA

EOD

May 8, 2025

0.2400-20.000%(-0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.24	0.24	0.23	0.24	-20.000%	11	6,367	0.000%
2025-05-07	0.28	0.30	0.28	0.30	+20.000%	4	6,370	-20.000%
2025-05-06	0.22	0.25	0.22	0.25	+4.167%	25	6,372	-4.000%
2025-05-05	0.26	0.27	0.24	0.24	-14.286%	27	6,371	0.000%
2025-05-02	0.27	0.28	0.26	0.28	-24.324%	52	6,353	-14.286%
2025-05-01	0.43	0.43	0.34	0.37	-15.909%	8	6,348	-35.135%
2025-04-30	0.48	0.48	0.44	0.44	-15.385%	2	6,347	-45.455%
2025-04-29	0.48	0.52	0.47	0.52	+18.182%	61	6,346	-53.846%
2025-04-28	0.43	0.44	0.43	0.44	-2.222%	9	6,325	-45.455%
2025-04-25	0.46	0.46	0.45	0.45	+2.273%	4	6,329	-46.667%
2025-04-24	0.44	0.44	0.44	0.44	+7.317%	1	6,329	-45.455%
2025-04-23	0.53	0.53	0.41	0.41	+5.128%	14	6,329	-41.463%
2025-04-22	0.42	0.42	0.37	0.39	-9.302%	5,017	6,336	-38.462%
2025-04-21	0.41	0.46	0.41	0.43	0.000%	77	1,663	-44.186%
2025-04-17	0.50	0.51	0.43	0.43	-15.686%	43	1,617	-44.186%
2025-04-16	0.50	0.51	0.48	0.51	-8.929%	23	1,617	-52.941%
2025-04-15	0.58	0.63	0.56	0.56	-15.152%	26	1,620	-57.143%
2025-04-14	0.66	0.66	0.64	0.66	-2.941%	32	1,620	-63.636%
2025-04-11	0.62	0.77	0.59	0.68	+9.677%	598	1,632	-64.706%
2025-04-10	0.78	0.83	0.62	0.62	-19.481%	116	1,481	-61.290%
2025-04-09	0.81	0.94	0.60	0.77	-15.385%	271	1,484	-68.831%
2025-04-08	0.78	1.07	0.78	0.91	-8.081%	567	1,424	-73.626%
2025-04-07	1.37	1.37	0.94	0.99	-32.653%	454	1,594	-75.758%
2025-04-04	1.35	1.70	1.29	1.47	+45.545%	600	1,459	-83.673%
2025-04-03	0.98	1.01	0.92	1.01	+44.286%	27	1,540	-76.238%
2025-04-02	0.74	0.74	0.67	0.70	-20.455%	27	1,525	-65.714%
2025-04-01	0.81	0.88	0.80	0.88	+22.222%	27	1,512	-72.727%
2025-03-31	0.81	0.81	0.64	0.72	+14.286%	122	1,492	-66.667%
2025-03-28	0.60	0.63	0.59	0.63	+40.000%	116	1,510	-61.905%
2025-03-27	0.48	0.50	0.45	0.45	-11.765%	136	1,530	-46.667%
2025-03-26	0.51	0.51	0.49	0.51	-5.556%	22	1,472	-52.941%
2025-03-25	0.58	0.58	0.54	0.54	-5.263%	19	1,484	-55.556%
2025-03-24	0.60	0.60	0.57	0.57	-21.918%	21	1,488	-57.895%
2025-03-21	0.81	0.81	0.73	0.73	-17.045%	6	1,497	-67.123%
2025-03-20	0.88	0.88	0.88	0.88	+11.392%	5	1,497	-72.727%
2025-03-19	0.79	0.79	0.79	0.79	0.000%	1	1,497	-69.620%
2025-03-18	0.79	0.79	0.79	0.79	-12.222%	46	1,497	-69.620%
2025-03-17	0.86	0.94	0.86	0.90	+8.434%	5	1,539	-73.333%
2025-03-14	0.82	0.83	0.82	0.83	-2.353%	50	1,542	-71.084%
2025-03-13	0.74	0.86	0.73	0.85	+6.250%	851	1,637	-71.765%
2025-03-12	0.80	0.86	0.80	0.80	-11.111%	92	1,637	-70.000%
2025-03-11	0.98	1.02	0.88	0.90	-7.216%	241	1,687	-73.333%
2025-03-10	0.94	0.97	0.94	0.97	+29.333%	5	1,703	-75.258%
2025-03-07	0.94	0.94	0.75	0.75	-16.667%	892	1,699	-68.000%
2025-03-06	0.77	0.90	0.76	0.90	+1.124%	552	1,902	-73.333%
2025-03-05	1.01	1.01	0.89	0.89	-14.423%	16	1,902	-73.034%
2025-03-04	1.30	1.38	1.02	1.04	-23.529%	602	1,912	-76.923%
2025-03-03	1.00	1.36	0.99	1.36	+23.636%	166	2,114	-82.353%
2025-02-28	1.09	1.10	1.01	1.10	+19.565%	1,336	2,018	-78.182%
2025-02-27	1.02	1.05	0.92	0.92	-17.857%	180	1,905	-73.913%
2025-02-26	0.92	1.12	0.92	1.12	+9.804%	234	1,755	-78.571%
2025-02-25	0.89	1.10	0.89	1.02	+41.667%	352	1,730	-76.471%
2025-02-24	0.72	0.74	0.72	0.72	+10.769%	20	1,618	-66.667%
2025-02-21	0.65	0.65	0.65	0.65	+1.563%	6	1,610	-63.077%
2025-02-20	0.64	0.64	0.64	0.64	+6.667%	677	1,610	-62.500%
2025-02-19	0.60	0.60	0.60	0.60	-7.692%	10	1,088	-60.000%
2025-02-18	0.65	0.66	0.65	0.65	-13.333%	9	1,082	-63.077%
2025-02-14	0.75	0.75	0.75	0.75	+13.636%	10	1,074	-68.000%
2025-02-13	0.59	0.66	0.59	0.66	+24.528%	15	1,069	-63.636%
2025-02-12	0.53	0.54	0.47	0.53	-20.896%	322	1,069	-54.717%
2025-02-11	0.67	0.67	0.67	0.67	-17.284%	8	876	-64.179%
2025-02-10	0.81	0.81	0.81	0.81	+1.250%	2	868	-70.370%
2025-02-07	0.83	0.83	0.80	0.80	-15.789%	4	870	-70.000%
2025-02-06	0.96	0.96	0.93	0.95	+6.742%	7	869	-74.737%
2025-02-05	0.84	0.90	0.79	0.89	+28.986%	119	873	-73.034%
2025-02-04	0.65	0.69	0.65	0.69	-4.167%	13	948	-65.217%
2025-02-03	0.79	0.86	0.70	0.72	+14.286%	250	949	-66.667%
2025-01-31	0.67	0.67	0.63	0.63	-14.865%	18	799	-61.905%
2025-01-28	0.74	0.74	0.74	0.74	-9.756%	1	799	-67.568%
2025-01-27	0.74	0.82	0.74	0.82	+26.154%	9	800	-70.732%
2025-01-24	0.65	0.65	0.65	0.65	-13.333%	2	791	-63.077%
2025-01-22	0.77	0.77	0.75	0.75	-13.793%	80	790	-68.000%
2025-01-21	0.87	0.87	0.87	0.87	+4.819%	1	801	-72.414%
2025-01-17	0.84	0.84	0.83	0.83	-2.353%	42	801	-71.084%
2025-01-15	0.75	0.85	0.75	0.85	+32.813%	81	801	-71.765%
2025-01-14	0.73	0.73	0.64	0.64	-14.667%	201	801	-62.500%
2025-01-13	0.75	0.75	0.75	0.75	-10.714%	1	800	-68.000%
2025-01-10	0.79	0.86	0.79	0.84	+6.329%	484	799	-71.429%
2025-01-07	0.81	0.81	0.79	0.79	-26.852%	101	646	-69.620%
2025-01-03	1.08	1.08	1.08	1.08	+4.854%	2	590	-77.778%
2025-01-02	1.11	1.17	1.03	1.03	-4.630%	27	590	-76.699%
2024-12-31	1.15	1.15	1.08	1.08	-5.263%	29	594	-77.778%
2024-12-30	1.14	1.14	1.14	1.14	+8.571%	1	594	-78.947%
2024-12-24	1.00	1.05	1.00	1.05	-2.778%	6	592	-77.143%
2024-12-23	1.16	1.16	1.08	1.08	-8.475%	26	592	-77.778%
2024-12-20	1.25	1.25	1.18	1.18	-27.607%	215	607	-79.661%
2024-12-17	1.63	1.67	1.61	1.63	0.000%	133	436	-85.276%
2024-12-13	1.62	1.63	1.62	1.63	-7.386%	62	370	-85.276%
2024-12-12	1.76	1.76	1.76	1.76	-12.000%	2	381	-86.364%
2024-12-11	2.00	2.00	2.00	2.00	-18.699%	1	381	-88.000%
2024-12-09	2.47	2.47	2.46	2.46	-5.747%	100	380	-90.244%
2024-12-06	2.61	2.61	2.61	2.61	+2.353%	4	380	-90.805%
2024-12-04	2.56	2.56	2.55	2.55	+6.250%	12	380	-90.588%
2024-11-27	2.31	2.40	2.31	2.40	+10.092%	102	295	-90.000%
2024-11-26	2.18	2.18	2.18	2.18	-2.679%	25	295	-88.991%
2024-11-25	2.24	2.24	2.24	2.24	+20.430%	1	278	-89.286%
2024-11-22	1.86	1.86	1.86	1.86	-7.000%	10	279	-87.097%
2024-11-19	2.00	2.00	2.00	2.00	+6.952%	1	279	-88.000%
2024-11-18	1.87	1.87	1.87	1.87	+3.889%	1	280	-87.166%
2024-11-15	1.80	1.80	1.80	1.80	-6.250%	20	280	-86.667%
2024-11-14	1.92	1.92	1.92	1.92	+1.587%	5	280	-87.500%
2024-11-12	1.97	1.99	1.89	1.89	-15.625%	101	275	-87.302%
2024-11-08	2.27	2.27	2.24	2.24	+1.818%	4	276	-89.286%
2024-11-07	2.06	2.20	2.06	2.20	+15.789%	243	274	-89.091%
2024-11-06	1.90	1.90	1.90	1.90	-25.781%	1	134	-87.368%
2024-11-05	2.49	2.56	2.49	2.56	-4.478%	2	133	-90.625%
2024-10-31	2.68	2.68	2.68	2.68	-5.300%	3	131	-91.045%
2024-10-30	2.83	2.83	2.83	2.83	+5.993%	25	128	-91.519%
2024-10-29	2.47	2.70	2.47	2.67	-6.316%	102	103	-91.011%
2024-10-25	2.85	2.85	2.85	2.85	-24.603%	2	3	-91.579%
2024-10-23	3.78	3.78	3.78	3.78	0.000%	2	2	-93.651%