Dark

TLT20250815C85
TLT Aug 15 2025 85.00 Call (TLT250815C00085000)
option OPRA

EOD

May 8, 2025

4.15-13.542%(-0.65)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	4.89	4.89	4.15	4.15	-13.542%	47	898	0.000%
2025-05-07	4.87	5.00	4.80	4.80	+3.226%	92	928	-13.542%
2025-05-06	4.23	4.65	4.23	4.65	+3.333%	3	1,016	-10.753%
2025-05-05	4.50	4.50	4.25	4.50	-5.263%	95	1,015	-7.778%
2025-05-02	4.88	4.88	4.75	4.75	-13.636%	14	931	-12.632%
2025-05-01	5.60	5.60	5.47	5.50	-12.000%	4	930	-24.545%
2025-04-30	6.25	6.25	6.25	6.25	+1.626%	1	929	-33.600%
2025-04-29	6.05	6.15	6.05	6.15	+12.844%	4	930	-32.520%
2025-04-28	5.45	5.45	5.45	5.45	-1.978%	1	934	-23.853%
2025-04-25	5.56	5.56	5.56	5.56	+6.107%	4	935	-25.360%
2025-04-24	5.19	5.26	5.05	5.24	+15.673%	41	938	-20.802%
2025-04-22	4.60	4.60	4.43	4.53	-2.160%	14	900	-8.389%
2025-04-21	4.66	4.66	4.63	4.63	-13.133%	4	893	-10.367%
2025-04-17	5.40	5.40	5.30	5.33	-7.304%	47	910	-22.139%
2025-04-16	5.40	5.75	5.40	5.75	+3.791%	54	910	-27.826%
2025-04-15	5.25	5.63	5.25	5.54	+1.838%	7	873	-25.090%
2025-04-14	5.36	5.44	5.34	5.44	+7.087%	12	870	-23.713%
2025-04-11	4.65	5.45	4.60	5.08	+1.600%	190	878	-18.307%
2025-04-10	5.66	5.87	5.00	5.00	-18.699%	13	846	-17.000%
2025-04-09	5.39	6.15	5.18	6.15	-2.381%	56	836	-32.520%
2025-04-08	6.45	6.45	6.15	6.30	-7.353%	79	818	-34.127%
2025-04-07	8.10	8.10	6.80	6.80	-24.945%	140	856	-38.971%
2025-04-04	9.31	9.72	9.06	9.06	+13.250%	68	852	-54.194%
2025-04-03	8.49	8.49	8.00	8.00	+11.421%	32	874	-48.125%
2025-04-02	7.39	7.39	7.10	7.18	+1.700%	11	874	-42.201%
2025-03-31	6.90	7.06	6.90	7.06	+9.457%	3	863	-41.218%
2025-03-28	6.20	6.47	6.15	6.45	+19.444%	582	862	-35.659%
2025-03-27	5.50	5.55	5.39	5.40	-8.475%	282	1,105	-23.148%
2025-03-26	5.81	5.94	5.69	5.90	-4.839%	114	848	-29.661%
2025-03-25	6.04	6.20	6.04	6.20	-1.587%	21	832	-33.065%
2025-03-24	6.47	6.47	6.15	6.30	-11.268%	108	825	-34.127%
2025-03-21	7.10	7.10	7.10	7.10	-5.960%	20	755	-41.549%
2025-03-20	7.55	7.55	7.55	7.55	+4.861%	10	755	-45.033%
2025-03-17	7.45	7.45	7.20	7.20	+13.386%	15	755	-42.361%
2025-03-13	6.35	6.35	6.35	6.35	-10.563%	1	768	-34.646%
2025-03-11	7.10	7.10	7.10	7.10	+6.767%	15	768	-41.549%
2025-03-06	7.15	7.15	6.65	6.65	-9.524%	52	778	-37.594%
2025-03-05	7.28	7.35	7.28	7.35	-13.529%	43	778	-43.537%
2025-03-04	8.50	8.50	8.50	8.50	+0.711%	2	772	-51.176%
2025-03-03	8.42	8.44	8.38	8.44	+3.053%	5	770	-50.829%
2025-02-28	8.01	8.19	8.01	8.19	+7.059%	14	771	-49.328%
2025-02-27	7.65	7.65	7.65	7.65	+1.190%	2	773	-45.752%
2025-02-26	7.60	7.60	7.56	7.56	-0.526%	2	770	-45.106%
2025-02-25	7.59	7.65	7.59	7.60	+19.685%	8	770	-45.395%
2025-02-24	6.15	6.65	6.15	6.35	-2.308%	39	773	-34.646%
2025-02-21	6.15	6.55	6.15	6.50	+22.642%	1,638	734	-36.154%
2025-02-19	5.30	5.30	5.30	5.30	-2.930%	105	1,204	-21.698%
2025-02-18	5.75	5.80	5.45	5.46	-14.286%	356	1,110	-23.993%
2025-02-14	6.26	6.37	6.26	6.37	+8.149%	18	775	-34.851%
2025-02-13	5.63	6.02	5.63	5.89	+16.634%	8	767	-29.542%
2025-02-12	5.01	5.05	4.87	5.05	-13.675%	35	767	-17.822%
2025-02-11	5.94	5.94	5.85	5.85	-7.874%	94	795	-29.060%
2025-02-10	6.55	6.55	6.35	6.35	-0.781%	2	785	-34.646%
2025-02-07	6.49	6.49	6.40	6.40	-7.246%	430	783	-35.156%
2025-02-05	6.65	6.90	6.65	6.90	+22.124%	19	568	-39.855%
2025-02-04	5.70	5.70	5.65	5.65	-4.237%	11	577	-26.549%
2025-02-03	6.05	6.05	5.90	5.90	+14.120%	10	579	-29.661%
2025-01-31	5.24	5.24	5.17	5.17	-10.862%	10	582	-19.729%
2025-01-30	5.78	5.80	5.78	5.80	+5.455%	4	587	-28.448%
2025-01-28	5.40	5.50	5.40	5.50	+13.402%	21	587	-24.545%
2025-01-24	4.85	4.85	4.85	4.85	-2.610%	2	567	-14.433%
2025-01-23	4.98	4.98	4.98	4.98	-6.742%	1	568	-16.667%
2025-01-22	5.34	5.34	5.34	5.34	-5.487%	2	567	-22.285%
2025-01-21	5.67	5.67	5.65	5.65	+3.291%	46	566	-26.549%
2025-01-17	5.50	5.51	5.47	5.47	+1.296%	216	566	-24.132%
2025-01-16	5.39	5.40	5.39	5.40	+6.719%	3	566	-23.148%
2025-01-15	5.05	5.18	5.05	5.06	+15.000%	14	563	-17.984%
2025-01-14	4.40	4.40	4.40	4.40	-3.297%	5	555	-5.682%
2025-01-13	4.50	4.55	4.40	4.55	-2.570%	27	550	-8.791%
2025-01-10	4.50	4.80	4.50	4.67	-6.600%	70	528	-11.135%
2025-01-08	4.67	5.00	4.67	5.00	+2.041%	16	485	-17.000%
2025-01-07	4.95	4.99	4.90	4.90	-8.411%	8	485	-15.306%
2025-01-06	5.45	5.60	5.35	5.35	-7.759%	234	479	-22.430%
2025-01-03	5.80	5.80	5.80	5.80	-4.762%	20	272	-28.448%
2025-01-02	6.10	6.25	6.09	6.09	+1.500%	5	262	-31.856%
2024-12-31	6.00	6.05	5.95	6.00	-2.439%	29	254	-30.833%
2024-12-30	6.29	6.29	6.15	6.15	+3.188%	4	254	-32.520%
2024-12-27	6.00	6.00	5.96	5.96	+2.230%	4	250	-30.369%
2024-12-24	5.75	5.83	5.75	5.83	-12.331%	2	248	-28.816%
2024-12-19	6.48	6.65	6.48	6.65	-10.135%	3	248	-37.594%
2024-12-18	7.88	7.88	7.40	7.40	-11.058%	54	250	-43.919%
2024-12-17	8.32	8.32	8.32	8.32	-20.000%	6	296	-50.120%
2024-12-03	10.40	10.40	10.40	10.40	-4.324%	4	296	-60.096%
2024-12-02	11.00	11.00	10.87	10.87	+10.355%	8	300	-61.822%
2024-11-25	9.85	9.85	9.85	9.85	+18.675%	5	293	-57.868%
2024-11-22	8.29	8.30	8.29	8.30	+1.840%	4	298	-50.000%
2024-11-15	8.15	8.15	8.15	8.15	-1.807%	20	300	-49.080%
2024-11-14	8.30	8.30	8.30	8.30	-7.263%	5	300	-50.000%
2024-11-07	8.85	8.95	8.85	8.95	+9.951%	21	295	-53.631%
2024-11-06	8.30	8.34	8.14	8.14	-22.697%	8	275	-49.017%
2024-10-30	10.53	10.53	10.53	10.53	+13.838%	5	274	-60.589%
2024-10-29	9.25	9.25	9.25	9.25	-4.639%	5	279	-55.135%
2024-10-28	9.70	9.70	9.70	9.70	-5.825%	7	279	-57.216%
2024-10-25	10.30	10.30	10.30	10.30	-0.579%	2	279	-59.709%
2024-10-24	10.00	10.36	10.00	10.36	+1.073%	55	279	-59.942%
2024-10-21	10.57	10.57	10.25	10.25	-9.292%	45	225	-59.512%
2024-10-17	11.30	11.30	11.30	11.30	-5.042%	2	235	-63.274%
2024-10-09	11.90	11.90	11.90	11.90	-0.418%	1	233	-65.126%
2024-10-08	11.90	11.95	11.87	11.95	-5.309%	20	232	-65.272%
2024-10-04	12.70	12.80	12.62	12.62	-8.881%	8	212	-67.116%
2024-10-03	13.80	13.85	13.80	13.85	-1.773%	11	210	-70.036%
2024-10-02	13.80	14.10	13.80	14.10	-0.704%	160	199	-70.567%
2024-09-30	14.54	14.54	14.20	14.20	-0.491%	31	39	-70.775%
2024-09-26	14.27	14.27	14.27	14.27	-0.210%	3	8	-70.918%
2024-09-25	14.29	14.31	14.29	14.30	-5.921%	4	5	-70.979%
2024-09-20	15.20	15.20	15.20	15.20	0.000%	2	1	-72.697%