Dark

TLT20250815C90
TLT Aug 15 2025 90.00 Call (TLT250815C00090000)
option OPRA

EOD

May 8, 2025

1.75-19.355%(-0.42)631

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.18	2.18	1.75	1.75	-19.355%	631	8,022	0.000%
2025-05-07	2.20	2.30	2.14	2.17	+4.831%	546	8,123	-19.355%
2025-05-06	1.81	2.07	1.76	2.07	+9.524%	638	7,650	-15.459%
2025-05-05	2.10	2.10	1.86	1.89	-16.000%	627	7,321	-7.407%
2025-05-02	2.23	2.32	2.15	2.25	-16.045%	1,406	6,994	-22.222%
2025-05-01	2.97	2.97	2.55	2.68	-17.538%	403	6,574	-34.701%
2025-04-30	3.25	3.40	3.12	3.25	-4.971%	295	6,312	-46.154%
2025-04-29	3.00	3.45	3.00	3.42	+12.131%	414	6,533	-48.830%
2025-04-28	2.69	3.05	2.67	3.05	+8.929%	868	6,542	-42.623%
2025-04-25	2.93	2.93	2.74	2.80	+6.061%	5,820	6,701	-37.500%
2025-04-24	2.63	2.65	2.50	2.64	+11.392%	170	5,040	-33.712%
2025-04-23	3.05	3.05	2.35	2.37	+7.727%	389	5,140	-26.160%
2025-04-22	2.33	2.36	2.15	2.20	+1.852%	255	5,026	-20.455%
2025-04-21	2.26	2.42	2.16	2.16	-14.286%	587	4,848	-18.981%
2025-04-17	2.83	2.88	2.51	2.52	-17.377%	164	4,614	-30.556%
2025-04-16	2.65	3.05	2.64	3.05	+10.507%	132	4,614	-42.623%
2025-04-15	2.75	3.04	2.75	2.76	-6.757%	300	4,509	-36.594%
2025-04-14	3.01	3.10	2.85	2.96	+6.093%	267	4,696	-40.878%
2025-04-11	2.59	3.13	2.52	2.79	+3.717%	2,324	6,011	-37.276%
2025-04-10	3.15	3.40	2.69	2.69	-24.225%	1,883	3,805	-34.944%
2025-04-09	3.35	3.55	2.84	3.55	+4.106%	652	4,972	-50.704%
2025-04-08	3.35	4.00	3.33	3.41	-10.263%	401	4,642	-48.680%
2025-04-07	4.66	4.72	3.72	3.80	-29.760%	773	4,291	-53.947%
2025-04-04	5.50	6.13	5.41	5.41	+16.344%	1,426	3,895	-67.652%
2025-04-03	4.85	5.00	4.45	4.65	+14.815%	566	4,576	-62.366%
2025-04-02	4.80	4.80	3.80	4.05	-4.706%	625	4,929	-56.790%
2025-04-01	4.20	4.55	4.15	4.25	+19.718%	153	4,330	-58.824%
2025-03-31	3.95	3.95	3.50	3.55	+4.412%	162	4,260	-50.704%
2025-03-28	3.28	3.43	3.25	3.40	+23.188%	748	4,186	-48.529%
2025-03-27	2.80	2.82	2.70	2.76	-9.508%	1,594	4,389	-36.594%
2025-03-26	3.00	3.05	2.92	3.05	-6.442%	251	3,032	-42.623%
2025-03-25	3.12	3.26	3.12	3.26	+0.308%	413	2,802	-46.319%
2025-03-24	3.40	3.40	3.22	3.25	-13.333%	208	2,674	-46.154%
2025-03-21	4.20	4.20	3.75	3.75	-10.714%	114	2,513	-53.333%
2025-03-20	4.80	4.80	4.19	4.20	+2.689%	311	2,466	-58.333%
2025-03-19	3.89	4.10	3.75	4.09	+2.250%	59	2,356	-57.213%
2025-03-18	3.76	4.20	3.76	4.00	0.000%	85	2,388	-56.250%
2025-03-17	4.25	4.25	4.00	4.00	+4.167%	72	2,335	-56.250%
2025-03-14	3.90	3.90	3.84	3.84	-7.470%	96	2,328	-54.427%
2025-03-13	3.53	4.20	3.49	4.15	+10.963%	83	2,313	-57.831%
2025-03-12	3.75	3.96	3.65	3.74	-8.780%	50	2,313	-53.209%
2025-03-11	4.45	4.45	4.10	4.10	-8.889%	24	2,288	-57.317%
2025-03-10	4.45	4.50	4.45	4.50	+18.421%	6	2,282	-61.111%
2025-03-07	4.36	4.44	3.80	3.80	-6.173%	50	2,285	-53.947%
2025-03-06	4.10	4.20	3.73	4.05	-2.410%	298	2,289	-56.790%
2025-03-05	4.55	4.70	4.15	4.15	-8.590%	16	2,138	-57.831%
2025-03-04	5.25	5.40	4.54	4.54	-15.140%	212	2,153	-61.454%
2025-03-03	4.50	5.35	4.50	5.35	+14.561%	185	2,168	-67.290%
2025-02-28	4.65	4.67	4.46	4.67	+11.190%	62	2,256	-62.527%
2025-02-27	4.50	4.50	4.20	4.20	-9.677%	18	2,261	-58.333%
2025-02-26	4.35	4.68	4.26	4.65	+7.143%	34	2,277	-62.366%
2025-02-25	4.14	4.45	4.02	4.34	+23.647%	363	2,295	-59.677%
2025-02-24	3.52	3.72	3.50	3.51	+1.739%	495	2,168	-50.142%
2025-02-21	3.32	3.68	3.32	3.45	+11.650%	120	1,748	-49.275%
2025-02-20	3.05	3.09	3.05	3.09	+5.102%	9	1,762	-43.366%
2025-02-19	2.93	2.94	2.92	2.94	-1.342%	4	1,755	-40.476%
2025-02-18	3.11	3.16	2.98	2.98	-13.372%	49	1,752	-41.275%
2025-02-14	3.44	3.55	3.44	3.44	+6.502%	62	1,728	-49.128%
2025-02-13	2.97	3.27	2.97	3.23	+21.429%	14	1,717	-45.820%
2025-02-12	2.68	2.71	2.49	2.66	-15.823%	284	1,717	-34.211%
2025-02-11	3.30	3.30	3.16	3.16	-12.707%	4	1,639	-44.620%
2025-02-10	3.65	3.74	3.60	3.62	-3.467%	35	1,640	-51.657%
2025-02-07	3.65	3.75	3.60	3.75	-6.484%	172	1,614	-53.333%
2025-02-06	3.95	4.01	3.95	4.01	+0.250%	32	1,546	-56.359%
2025-02-05	3.72	4.01	3.72	4.00	+23.457%	38	1,516	-56.250%
2025-02-04	3.00	3.24	3.00	3.24	+4.516%	22	1,544	-45.988%
2025-02-03	3.35	3.50	3.10	3.10	+12.727%	59	1,545	-43.548%
2025-01-31	3.20	3.20	2.75	2.75	-13.793%	36	1,532	-36.364%
2025-01-30	3.22	3.27	3.10	3.19	+5.281%	11	1,533	-45.141%
2025-01-29	3.00	3.05	2.88	3.03	-1.942%	51	1,534	-42.244%
2025-01-28	3.05	3.09	3.00	3.09	-6.364%	9	1,537	-43.366%
2025-01-27	3.05	3.30	3.05	3.30	+20.000%	11	1,532	-46.970%
2025-01-24	2.76	2.81	2.75	2.75	+3.383%	26	1,531	-36.364%
2025-01-23	2.68	2.68	2.66	2.66	-11.333%	31	1,521	-34.211%
2025-01-22	3.00	3.00	3.00	3.00	-6.250%	313	1,522	-41.667%
2025-01-21	3.28	3.28	3.15	3.20	+4.918%	67	1,529	-45.313%
2025-01-17	3.05	3.05	3.05	3.05	-2.866%	2	1,564	-42.623%
2025-01-16	3.11	3.14	3.03	3.14	+6.441%	13	1,564	-44.268%
2025-01-15	2.91	2.95	2.91	2.95	+21.901%	10	1,561	-40.678%
2025-01-14	2.52	2.52	2.36	2.42	-7.985%	75	1,561	-27.686%
2025-01-13	2.54	2.63	2.51	2.63	-0.379%	21	1,530	-33.460%
2025-01-10	2.63	2.81	2.62	2.64	-8.651%	106	1,522	-33.712%
2025-01-08	2.71	3.04	2.61	2.89	+4.710%	1,323	863	-39.446%
2025-01-07	2.99	2.99	2.73	2.76	-10.968%	40	863	-36.594%
2025-01-06	3.25	3.25	3.05	3.10	-7.463%	39	842	-43.548%
2025-01-03	3.50	3.50	3.35	3.35	0.000%	28	813	-47.761%
2025-01-02	3.70	3.76	3.35	3.35	-6.944%	39	803	-47.761%
2024-12-31	3.84	3.84	3.60	3.60	-3.485%	22	831	-51.389%
2024-12-30	3.70	3.76	3.67	3.73	+8.116%	82	831	-53.083%
2024-12-27	3.55	3.70	3.45	3.45	-8.000%	84	868	-49.275%
2024-12-26	3.75	3.75	3.75	3.75	-0.794%	10	830	-53.333%
2024-12-24	3.40	3.78	3.40	3.78	+3.562%	22	836	-53.704%
2024-12-23	3.75	3.82	3.65	3.65	-12.048%	380	836	-52.055%
2024-12-20	4.15	4.15	4.15	4.15	+9.211%	1	474	-57.831%
2024-12-19	4.00	4.01	3.80	3.80	-22.449%	172	473	-53.947%
2024-12-18	4.90	4.90	4.90	4.90	+0.204%	5	502	-64.286%
2024-12-16	4.95	4.95	4.89	4.89	+0.825%	16	492	-64.213%
2024-12-13	4.95	5.00	4.85	4.85	-12.613%	620	492	-63.918%
2024-12-12	5.55	5.55	5.55	5.55	-14.615%	1	451	-68.468%
2024-12-11	6.50	6.50	6.50	6.50	-4.971%	62	450	-73.077%
2024-12-09	6.95	6.99	6.84	6.84	-10.938%	212	395	-74.415%
2024-12-06	7.68	7.68	7.68	7.68	+2.400%	4	376	-77.214%
2024-12-05	7.50	7.50	7.50	7.50	+5.783%	11	374	-76.667%
2024-12-04	7.09	7.09	7.09	7.09	+8.244%	5	363	-75.317%
2024-11-27	6.50	6.59	6.50	6.55	+0.769%	8	373	-73.282%
2024-11-25	6.28	6.50	6.28	6.50	+23.810%	7	373	-73.077%
2024-11-21	5.35	5.35	5.25	5.25	-4.545%	6	364	-66.667%
2024-11-19	5.62	5.62	5.50	5.50	+2.804%	7	364	-68.182%
2024-11-14	5.45	5.45	5.35	5.35	+2.687%	35	368	-67.290%
2024-11-13	5.30	5.30	5.10	5.21	-5.445%	28	375	-66.411%
2024-11-12	6.10	6.10	5.51	5.51	-10.407%	18	349	-68.240%
2024-11-11	6.40	6.40	6.15	6.15	-3.906%	80	341	-71.545%
2024-11-08	6.35	6.40	6.35	6.40	+4.918%	102	300	-72.656%
2024-11-07	6.10	6.10	6.10	6.10	+6.272%	25	321	-71.311%
2024-11-06	5.20	5.74	5.20	5.74	-14.328%	119	302	-69.512%
2024-11-04	6.70	6.70	6.70	6.70	+8.943%	1	249	-73.881%
2024-11-01	6.55	6.55	6.15	6.15	-12.518%	48	249	-71.545%
2024-10-31	7.03	7.03	7.03	7.03	-6.267%	1	241	-75.107%
2024-10-30	7.50	7.50	7.50	7.50	+19.048%	1	240	-76.667%
2024-10-29	6.30	6.30	6.30	6.30	-4.545%	1	239	-72.222%
2024-10-28	6.60	6.60	6.60	6.60	-5.036%	7	239	-73.485%
2024-10-23	6.95	7.08	6.90	6.95	-4.138%	68	233	-74.820%
2024-10-21	7.45	7.45	7.20	7.25	-7.643%	30	195	-75.862%
2024-10-17	8.25	8.25	7.85	7.85	-5.308%	30	165	-77.707%
2024-10-15	8.29	8.29	8.29	8.29	+5.605%	1	145	-78.890%
2024-10-14	7.80	7.85	7.79	7.85	+1.290%	28	144	-77.707%
2024-10-11	7.88	7.89	7.75	7.75	-2.146%	30	144	-77.419%
2024-10-10	7.92	7.92	7.92	7.92	-3.767%	5	144	-77.904%
2024-10-09	8.35	8.35	8.23	8.23	-2.024%	6	139	-78.736%
2024-10-07	8.50	8.50	8.40	8.40	-5.618%	9	133	-79.167%
2024-10-04	9.00	9.00	8.90	8.90	-8.247%	26	132	-80.337%
2024-10-03	10.00	10.00	9.70	9.70	-3.386%	15	122	-81.959%
2024-10-02	10.15	10.15	10.00	10.04	-7.037%	30	107	-82.570%
2024-09-30	10.85	10.85	10.75	10.80	+0.935%	5	77	-83.796%
2024-09-27	10.70	10.70	10.70	10.70	+1.422%	2	72	-83.645%
2024-09-26	10.40	10.56	10.30	10.55	+1.054%	34	71	-83.412%
2024-09-25	10.61	10.61	10.40	10.44	-1.043%	29	37	-83.238%
2024-09-24	10.55	10.55	10.55	10.55	-7.130%	5	8	-83.412%
2024-09-23	11.36	11.36	11.36	11.36	-1.645%	2	3	-84.595%
2024-09-19	11.55	11.55	11.55	11.55	0.000%	1	1	-84.848%