Dark

TLT20250731C88
TLT Jul 31 2025 88.00 Call (TLT250731C00088000)
option OPRA

EOD

May 15, 2025

1.83+15.823%(+0.25)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.67	1.85	1.58	1.83	+15.823%	46	857	0.000%
2025-05-14	1.57	1.60	1.53	1.58	+0.637%	68	837	+15.823%
2025-05-13	1.63	1.70	1.55	1.57	-12.291%	451	771	+16.561%
2025-05-12	1.94	1.99	1.79	1.79	-22.174%	18	537	+2.235%
2025-05-09	2.41	2.41	2.30	2.30	-2.954%	30	522	-20.435%
2025-05-08	2.77	2.77	2.37	2.37	-20.202%	26	512	-22.785%
2025-05-07	2.91	2.99	2.89	2.97	+13.793%	41	487	-38.384%
2025-05-06	2.33	2.61	2.33	2.61	+6.098%	50	473	-29.885%
2025-05-05	2.67	2.70	2.45	2.46	-14.286%	130	479	-25.610%
2025-05-02	2.99	3.04	2.82	2.87	-19.155%	18	376	-36.237%
2025-05-01	3.44	3.57	3.40	3.55	-7.792%	28	367	-48.451%
2025-04-30	3.96	3.96	3.85	3.85	+2.667%	13	342	-52.468%
2025-04-28	3.46	3.75	3.46	3.75	+5.932%	37	355	-51.200%
2025-04-25	3.69	3.70	3.54	3.54	+7.273%	102	372	-48.305%
2025-04-24	3.30	3.30	3.30	3.30	+7.843%	1	421	-44.545%
2025-04-23	3.73	3.73	3.06	3.06	+12.500%	7	420	-40.196%
2025-04-22	2.72	2.72	2.72	2.72	+0.741%	1	415	-32.721%
2025-04-21	2.83	2.93	2.70	2.70	-20.588%	27	416	-32.222%
2025-04-17	3.50	3.50	3.40	3.40	-2.857%	2	398	-46.176%
2025-04-16	3.42	3.50	3.42	3.50	+2.941%	9	398	-47.714%
2025-04-15	3.40	3.40	3.40	3.40	-5.556%	3	395	-46.176%
2025-04-14	3.50	3.60	3.50	3.60	+4.348%	8	392	-49.167%
2025-04-11	3.23	3.75	3.23	3.45	+4.545%	26	400	-46.957%
2025-04-10	3.75	3.90	3.30	3.30	-19.315%	236	390	-44.545%
2025-04-09	3.75	4.09	3.55	4.09	-4.884%	97	342	-55.257%
2025-04-08	4.05	4.45	4.05	4.30	-23.214%	15	298	-57.442%
2025-04-07	5.77	5.77	5.60	5.60	-16.542%	2	289	-67.321%
2025-04-04	6.85	7.15	6.71	6.71	+19.821%	62	289	-72.727%
2025-04-03	5.95	5.95	5.60	5.60	+12.000%	36	319	-67.321%
2025-04-02	5.65	5.70	5.00	5.00	-6.542%	68	285	-63.400%
2025-04-01	5.35	5.35	5.35	5.35	+13.830%	10	255	-65.794%
2025-03-31	4.65	4.70	4.65	4.70	+34.670%	2	258	-61.064%
2025-03-27	3.49	3.49	3.49	3.49	-4.121%	10	256	-47.564%
2025-03-26	3.65	3.65	3.64	3.64	-12.710%	15	246	-49.725%
2025-03-25	4.17	4.19	4.17	4.17	+2.457%	4	250	-56.115%
2025-03-24	4.00	4.07	4.00	4.07	-12.473%	11	253	-55.037%
2025-03-21	4.70	4.72	4.65	4.65	-9.709%	22	264	-60.645%
2025-03-20	5.45	5.45	5.15	5.15	+1.980%	3	264	-64.466%
2025-03-19	5.00	5.05	5.00	5.05	+1.000%	36	262	-63.762%
2025-03-17	5.10	5.25	5.00	5.00	-0.990%	13	237	-63.400%
2025-03-13	5.10	5.10	5.05	5.05	+11.973%	2	227	-63.762%
2025-03-12	4.80	4.80	4.51	4.51	-12.427%	68	227	-59.424%
2025-03-11	5.15	5.15	5.15	5.15	-5.505%	2	169	-64.466%
2025-03-10	5.50	5.66	5.45	5.45	+17.204%	49	169	-66.422%
2025-03-07	5.20	5.20	4.65	4.65	-6.061%	66	157	-60.645%
2025-03-06	4.95	4.95	4.95	4.95	-3.320%	20	178	-63.030%
2025-03-05	5.09	5.12	5.09	5.12	-9.381%	5	178	-64.258%
2025-02-28	5.60	5.65	5.60	5.65	+4.630%	26	182	-67.611%
2025-02-27	5.30	5.55	5.30	5.40	-5.263%	15	185	-66.111%
2025-02-26	5.55	5.70	5.55	5.70	+9.615%	3	173	-67.895%
2025-02-25	5.05	5.30	5.00	5.20	+13.290%	30	179	-64.808%
2025-02-21	3.99	4.59	3.99	4.59	+31.143%	306	179	-60.131%
2025-02-19	3.50	3.50	3.50	3.50	-2.778%	7	303	-47.714%
2025-02-18	3.60	3.60	3.60	3.60	-10.448%	52	296	-49.167%
2025-02-13	3.70	4.02	3.70	4.02	+20.721%	14	258	-54.478%
2025-02-12	3.30	3.35	3.12	3.33	-15.051%	39	258	-45.045%
2025-02-11	4.05	4.05	3.92	3.92	-12.889%	140	246	-53.316%
2025-02-10	4.50	4.50	4.50	4.50	+1.580%	22	173	-59.333%
2025-02-07	4.45	4.57	4.43	4.43	-8.660%	74	151	-58.691%
2025-02-06	4.72	4.85	4.72	4.85	-1.020%	6	138	-62.268%
2025-02-05	4.61	4.92	4.61	4.90	+36.490%	13	137	-62.653%
2025-02-04	3.59	3.59	3.59	3.59	-6.021%	2	133	-49.025%
2025-02-03	4.15	4.15	3.79	3.82	+6.111%	34	131	-52.094%
2025-01-31	3.60	3.60	3.60	3.60	-10.000%	36	97	-49.167%
2025-01-30	4.00	4.00	4.00	4.00	+1.266%	2	83	-54.250%
2025-01-27	3.92	3.96	3.92	3.95	+24.606%	13	81	-53.671%
2025-01-24	3.17	3.17	3.17	3.17	-14.324%	12	81	-42.271%
2025-01-22	3.70	3.70	3.70	3.70	-2.887%	5	87	-50.541%
2025-01-17	3.80	3.81	3.80	3.81	+1.600%	12	82	-51.969%
2025-01-16	3.60	3.75	3.60	3.75	+7.143%	5	82	-51.200%
2025-01-15	3.50	3.50	3.45	3.50	+19.048%	9	81	-47.714%
2025-01-14	3.06	3.06	2.91	2.94	-7.256%	17	82	-37.755%
2025-01-10	3.17	3.17	3.17	3.17	+0.635%	2	83	-42.271%
2025-01-08	3.20	3.20	3.15	3.15	-19.231%	8	74	-41.905%
2025-01-06	3.95	3.95	3.90	3.90	-2.500%	23	74	-53.077%
2025-01-03	4.30	4.30	4.00	4.00	-11.111%	60	92	-54.250%
2025-01-02	4.38	4.50	4.38	4.50	+2.041%	8	92	-59.333%
2024-12-30	4.41	4.41	4.41	4.41	+0.227%	2	96	-58.503%
2024-12-27	4.40	4.40	4.40	4.40	+2.326%	4	95	-58.409%
2024-12-23	4.60	4.60	4.30	4.30	-14.851%	60	94	-57.442%
2024-12-20	5.02	5.05	5.02	5.05	+11.233%	4	110	-63.762%
2024-12-19	4.90	4.90	4.54	4.54	-24.333%	66	113	-59.692%
2024-12-18	6.00	6.00	6.00	6.00	+3.806%	2	50	-69.500%
2024-12-13	5.98	5.98	5.78	5.78	-11.077%	32	50	-68.339%
2024-12-12	6.50	6.50	6.50	6.50	-6.475%	19	42	-71.846%
2024-12-11	6.95	6.95	6.95	6.95	-10.897%	16	23	-73.669%
2024-12-10	7.60	7.80	7.60	7.80	-7.801%	18	39	-76.538%
2024-12-06	8.46	8.46	8.46	8.46	+6.549%	32	39	-78.369%
2024-11-27	7.94	7.94	7.94	7.94	+11.204%	4	35	-76.952%
2024-11-26	7.14	7.14	7.14	7.14	+17.434%	12	35	-74.370%
2024-11-15	6.08	6.08	6.08	6.08	+1.333%	36	23	-69.901%
2024-11-13	6.32	6.32	6.00	6.00	-9.774%	25	23	-69.500%
2024-11-12	6.65	6.65	6.65	6.65	-9.524%	1	7	-72.481%
2024-11-11	7.35	7.35	7.35	7.35	-4.545%	1	6	-75.102%
2024-11-08	7.70	7.70	7.70	7.70	0.000%	10	5	-76.234%