Dark

TLT20250815C103
TLT Aug 15 2025 103.00 Call (TLT250815C00103000)
option OPRA

EOD

May 5, 2025

0.2100-36.364%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	0.23	0.23	0.21	0.21	-36.364%	2	4,247	0.000%
2025-05-01	0.33	0.33	0.33	0.33	-15.385%	16	4,246	-36.364%
2025-04-30	0.39	0.39	0.39	0.39	+8.333%	2	4,230	-46.154%
2025-04-28	0.34	0.36	0.34	0.36	-2.703%	31	4,228	-41.667%
2025-04-24	0.37	0.37	0.37	0.37	+12.121%	1	4,258	-43.243%
2025-04-23	0.33	0.33	0.33	0.33	-8.333%	1	4,258	-36.364%
2025-04-21	0.35	0.36	0.35	0.36	-2.703%	2	4,257	-41.667%
2025-04-17	0.38	0.38	0.37	0.37	-7.500%	12	4,244	-43.243%
2025-04-16	0.40	0.40	0.40	0.40	-20.000%	1	4,244	-47.500%
2025-04-15	0.50	0.50	0.50	0.50	-5.660%	4	4,243	-58.000%
2025-04-11	0.51	0.53	0.51	0.53	-19.697%	26	4,239	-60.377%
2025-04-09	0.68	0.71	0.66	0.66	-17.500%	14	4,248	-68.182%
2025-04-08	0.80	0.80	0.80	0.80	+9.589%	1	4,256	-73.750%
2025-04-07	0.73	0.73	0.73	0.73	-30.476%	2	4,255	-71.233%
2025-04-04	1.21	1.28	1.05	1.05	+40.000%	62	4,255	-80.000%
2025-04-03	0.74	0.76	0.72	0.75	+38.889%	95	4,281	-72.000%
2025-04-02	0.76	0.76	0.54	0.54	-3.571%	6	4,349	-61.111%
2025-03-31	0.55	0.56	0.51	0.56	+16.667%	5	4,350	-62.500%
2025-03-28	0.48	0.48	0.48	0.48	+11.628%	2	4,347	-56.250%
2025-03-26	0.42	0.43	0.42	0.43	-28.333%	2	4,346	-51.163%
2025-03-21	0.60	0.60	0.60	0.60	-13.043%	2	4,344	-65.000%
2025-03-20	0.68	0.69	0.68	0.69	-2.817%	6	4,344	-69.565%
2025-03-13	0.71	0.71	0.71	0.71	+12.698%	3	4,350	-70.423%
2025-03-12	0.63	0.63	0.63	0.63	-7.353%	2	4,350	-66.667%
2025-03-11	0.68	0.68	0.68	0.68	-8.108%	1	4,348	-69.118%
2025-03-10	0.77	0.77	0.73	0.74	+27.586%	15	4,348	-71.622%
2025-03-07	0.68	0.68	0.58	0.58	-3.333%	18	4,353	-63.793%
2025-03-06	0.60	0.60	0.60	0.60	-9.091%	2	4,356	-65.000%
2025-03-05	0.69	0.69	0.66	0.66	-15.385%	18	4,356	-68.182%
2025-03-04	0.90	0.90	0.75	0.78	0.000%	37	4,370	-73.077%
2025-02-28	0.78	0.78	0.78	0.78	+8.333%	2	4,394	-73.077%
2025-02-27	0.72	0.72	0.72	0.72	-15.294%	15	4,393	-70.833%
2025-02-26	0.83	0.85	0.83	0.85	+14.865%	3	4,393	-75.294%
2025-02-25	0.74	0.74	0.74	0.74	+17.460%	3	4,394	-71.622%
2025-02-21	0.63	0.63	0.63	0.63	+26.000%	64	4,394	-66.667%
2025-02-18	0.51	0.51	0.50	0.50	-12.281%	13	4,426	-58.000%
2025-02-14	0.57	0.57	0.57	0.57	+39.024%	4	4,432	-63.158%
2025-02-12	0.40	0.41	0.40	0.41	-39.706%	32	4,432	-48.780%
2025-02-05	0.65	0.68	0.65	0.68	+7.937%	8	4,400	-69.118%
2025-01-29	0.63	0.63	0.63	0.63	+18.868%	2	4,398	-66.667%
2025-01-24	0.50	0.53	0.50	0.53	-20.896%	48	4,397	-60.377%
2025-01-17	0.66	0.67	0.66	0.67	-2.899%	32	4,382	-68.657%
2025-01-16	0.69	0.69	0.69	0.69	+7.812%	5	4,382	-69.565%
2025-01-15	0.64	0.64	0.64	0.64	+8.475%	1	4,382	-67.188%
2025-01-14	0.60	0.60	0.59	0.59	-7.813%	21	4,382	-64.407%
2025-01-13	0.68	0.68	0.64	0.64	-7.246%	3	4,361	-67.188%
2025-01-08	0.69	0.69	0.69	0.69	+7.812%	20	4,360	-69.565%
2025-01-07	0.70	0.70	0.64	0.64	-12.329%	18	4,360	-67.188%
2025-01-06	0.73	0.73	0.73	0.73	-8.750%	11	4,344	-71.233%
2025-01-03	0.82	0.82	0.80	0.80	-6.977%	20	4,343	-73.750%
2024-12-31	0.86	0.86	0.86	0.86	-6.522%	10	4,324	-75.581%
2024-12-30	0.91	0.92	0.91	0.92	+3.371%	47	4,324	-77.174%
2024-12-27	0.89	0.89	0.89	0.89	+1.136%	4	4,371	-76.404%
2024-12-26	0.85	0.88	0.85	0.88	+3.529%	11	4,369	-76.136%
2024-12-23	0.91	0.91	0.85	0.85	-8.602%	10	4,359	-75.294%
2024-12-20	0.93	0.93	0.93	0.93	+3.333%	2	4,359	-77.419%
2024-12-19	1.10	1.10	0.90	0.90	-22.414%	28	4,359	-76.667%
2024-12-18	1.28	1.28	1.15	1.16	-9.375%	9	4,333	-81.897%
2024-12-17	1.28	1.28	1.28	1.28	+2.400%	5	4,331	-83.594%
2024-12-13	1.32	1.32	1.22	1.25	-7.407%	112	4,331	-83.200%
2024-12-12	1.40	1.40	1.35	1.35	-7.534%	6	4,277	-84.444%
2024-12-11	1.46	1.46	1.46	1.46	-21.081%	10	4,271	-85.616%
2024-12-09	1.85	1.85	1.85	1.85	-9.756%	8	4,281	-88.649%
2024-12-06	2.05	2.05	2.05	2.05	+0.985%	2	4,281	-89.756%
2024-12-05	2.03	2.03	2.03	2.03	+2.525%	10	4,281	-89.655%
2024-12-04	1.98	1.98	1.98	1.98	+1.538%	6	4,276	-89.394%
2024-11-29	1.93	1.95	1.93	1.95	+14.706%	4	4,270	-89.231%
2024-11-26	1.70	1.70	1.70	1.70	-7.609%	12	4,270	-87.647%
2024-11-25	1.82	1.84	1.82	1.84	+19.481%	70	4,270	-88.587%
2024-11-20	1.54	1.54	1.54	1.54	+1.987%	2	4,318	-86.364%
2024-11-18	1.43	1.51	1.43	1.51	-5.031%	30	4,316	-86.093%
2024-11-14	1.55	1.59	1.55	1.59	+8.904%	2	4,317	-86.792%
2024-11-13	1.46	1.46	1.46	1.46	-14.118%	4	4,317	-85.616%
2024-11-11	1.70	1.70	1.70	1.70	-0.585%	1	4,317	-87.647%
2024-11-07	1.68	1.71	1.68	1.71	+8.228%	30	4,317	-87.719%
2024-11-06	1.40	1.64	1.40	1.58	-20.603%	4,545	4,337	-86.709%
2024-11-04	2.05	2.05	1.99	1.99	+6.989%	16	4,670	-89.447%
2024-11-01	2.05	2.05	1.86	1.86	-12.676%	106	4,654	-88.710%
2024-10-31	2.13	2.13	2.13	2.13	-4.484%	30	4,653	-90.141%
2024-10-30	2.24	2.24	2.23	2.23	+8.780%	45	4,623	-90.583%
2024-10-29	2.00	2.05	1.94	2.05	-2.381%	10	4,578	-89.756%
2024-10-28	2.10	2.10	2.10	2.10	-4.545%	1	4,570	-90.000%
2024-10-25	2.20	2.20	2.20	2.20	-13.386%	2	4,570	-90.455%
2024-10-24	2.37	2.54	2.37	2.54	+9.483%	5	4,570	-91.732%
2024-10-23	2.30	2.33	2.30	2.32	-1.277%	7	4,573	-90.948%
2024-10-22	2.36	2.38	2.35	2.35	-0.844%	55	4,575	-91.064%
2024-10-21	2.40	2.40	2.37	2.37	-12.222%	9	4,520	-91.139%
2024-10-18	2.68	2.70	2.67	2.70	+3.053%	140	4,512	-92.222%
2024-10-17	2.62	2.62	2.62	2.62	-9.028%	1	4,442	-91.985%
2024-10-15	2.79	2.88	2.79	2.88	+20.502%	19	4,441	-92.708%
2024-10-14	2.39	2.39	2.39	2.39	-5.159%	1	4,426	-91.213%
2024-10-11	2.60	2.60	2.50	2.52	-7.353%	10	2,709	-91.667%
2024-10-08	2.72	2.72	2.72	2.72	-8.108%	10	2,706	-92.279%
2024-10-04	2.96	2.96	2.96	2.96	-10.030%	8	2,704	-92.905%
2024-10-03	3.45	3.48	3.29	3.29	-10.598%	11	2,702	-93.617%
2024-10-02	3.54	3.68	3.52	3.68	-6.835%	17	2,692	-94.293%
2024-09-30	3.95	3.95	3.95	3.95	+0.765%	1	2,676	-94.684%
2024-09-27	3.95	3.98	3.92	3.92	+5.946%	224	2,676	-94.643%
2024-09-26	3.74	3.74	3.65	3.70	-1.333%	12	2,614	-94.324%
2024-09-25	3.75	3.75	3.75	3.75	-7.407%	1	2,602	-94.400%
2024-09-24	4.08	4.10	4.05	4.05	-0.491%	40	2,601	-94.815%
2024-09-23	3.85	4.19	3.85	4.07	-2.864%	16	2,561	-94.840%
2024-09-20	4.25	4.25	4.10	4.19	-2.558%	5,088	2,545	-94.988%
2024-09-19	4.38	4.38	4.30	4.30	0.000%	2	2	-95.116%