Dark

TLT20250815C91
TLT Aug 15 2025 91.00 Call (TLT250815C00091000)
option OPRA

EOD

May 8, 2025

1.54-16.304%(-0.30)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.80	1.80	1.52	1.54	-16.304%	96	714	0.000%
2025-05-07	1.87	1.88	1.77	1.84	+13.580%	29	657	-16.304%
2025-05-06	1.52	1.62	1.47	1.62	-1.818%	18	643	-4.938%
2025-05-05	1.71	1.71	1.57	1.65	-13.158%	23	636	-6.667%
2025-05-02	1.90	1.92	1.81	1.90	-24.603%	72	639	-18.947%
2025-05-01	2.52	2.52	2.52	2.52	-8.029%	20	608	-38.889%
2025-04-30	2.90	2.90	2.62	2.74	-4.196%	53	628	-43.796%
2025-04-29	2.65	2.87	2.65	2.86	+13.043%	16	634	-46.154%
2025-04-28	2.43	2.53	2.43	2.53	+5.858%	17	628	-39.130%
2025-04-25	2.51	2.51	2.39	2.39	+5.752%	28	625	-35.565%
2025-04-24	2.18	2.26	2.18	2.26	+10.244%	4	630	-31.858%
2025-04-23	2.36	2.36	2.05	2.05	+7.895%	20	632	-24.878%
2025-04-22	1.99	1.99	1.90	1.90	+1.604%	21	632	-18.947%
2025-04-21	1.94	1.98	1.87	1.87	-14.220%	81	616	-17.647%
2025-04-17	2.29	2.29	2.18	2.18	-7.234%	10	622	-29.358%
2025-04-16	2.35	2.35	2.35	2.35	-9.615%	5	622	-34.468%
2025-04-15	2.47	2.64	2.39	2.60	-3.704%	14	622	-40.769%
2025-04-14	2.70	2.70	2.70	2.70	+10.204%	1	625	-42.963%
2025-04-11	2.21	2.83	2.21	2.45	-0.407%	132	625	-37.143%
2025-04-10	2.81	2.98	2.40	2.46	-15.753%	112	618	-37.398%
2025-04-09	2.72	2.92	2.72	2.92	-11.515%	72	591	-47.260%
2025-04-08	3.07	3.52	3.07	3.30	+1.227%	38	588	-53.333%
2025-04-07	4.20	4.20	3.26	3.26	-34.406%	83	598	-52.761%
2025-04-04	4.85	5.47	4.85	4.97	+25.823%	254	594	-69.014%
2025-04-03	4.00	4.13	3.95	3.95	+10.028%	6	660	-61.013%
2025-04-02	3.35	3.60	3.35	3.59	-5.526%	59	661	-57.103%
2025-04-01	3.86	3.86	3.80	3.80	+15.152%	18	622	-59.474%
2025-03-31	3.45	3.45	3.30	3.30	+11.486%	19	607	-53.333%
2025-03-28	2.88	2.96	2.88	2.96	+23.849%	8	598	-47.973%
2025-03-27	2.37	2.39	2.37	2.39	-5.159%	4	597	-35.565%
2025-03-26	2.51	2.52	2.51	2.52	-10.000%	3	597	-38.889%
2025-03-25	2.80	2.80	2.80	2.80	-2.098%	8	598	-45.000%
2025-03-24	2.97	2.97	2.80	2.86	-12.538%	32	598	-46.154%
2025-03-21	3.52	3.52	3.27	3.27	-15.065%	40	602	-52.905%
2025-03-20	4.15	4.15	3.85	3.85	+6.944%	9	594	-60.000%
2025-03-19	3.46	3.63	3.28	3.60	-0.826%	551	593	-57.222%
2025-03-18	3.41	3.63	3.41	3.63	-1.892%	4	275	-57.576%
2025-03-17	3.60	3.70	3.60	3.70	+5.714%	3	275	-58.378%
2025-03-14	3.33	3.50	3.33	3.50	-6.667%	36	276	-56.000%
2025-03-13	3.05	3.75	3.05	3.75	+13.636%	2	261	-58.933%
2025-03-12	3.30	3.30	3.30	3.30	-9.589%	2	261	-53.333%
2025-03-11	3.70	3.90	3.65	3.65	-6.650%	17	261	-57.808%
2025-03-10	3.90	4.05	3.90	3.91	+18.485%	33	248	-60.614%
2025-03-07	3.70	3.75	3.30	3.30	-8.078%	158	268	-53.333%
2025-03-06	3.66	3.67	3.25	3.59	-1.374%	59	235	-57.103%
2025-03-05	3.93	3.93	3.60	3.64	-15.349%	31	220	-57.692%
2025-03-04	4.65	4.65	4.30	4.30	+4.878%	3	218	-64.186%
2025-03-03	4.10	4.10	4.10	4.10	-0.966%	5	217	-62.439%
2025-02-28	4.04	4.14	4.04	4.14	+10.400%	30	217	-62.802%
2025-02-27	3.75	3.75	3.75	3.75	-10.287%	2	218	-58.933%
2025-02-26	3.89	4.18	3.89	4.18	+10.875%	18	218	-63.158%
2025-02-25	3.62	3.79	3.58	3.77	+31.359%	29	227	-59.151%
2025-02-21	2.87	2.87	2.87	2.87	+9.962%	10	227	-46.341%
2025-02-18	2.61	2.61	2.61	2.61	-17.143%	1	227	-40.996%
2025-02-14	3.02	3.15	3.02	3.15	+17.978%	6	224	-51.111%
2025-02-13	2.54	2.67	2.54	2.67	+12.658%	26	233	-42.322%
2025-02-12	2.37	2.37	2.37	2.37	-25.938%	1	233	-35.021%
2025-02-10	3.22	3.22	3.20	3.20	0.000%	7	233	-51.875%
2025-02-07	3.20	3.20	3.20	3.20	-8.571%	2	226	-51.875%
2025-02-06	3.50	3.50	3.50	3.50	-2.235%	1	225	-56.000%
2025-02-05	3.37	3.58	3.37	3.58	+35.094%	22	224	-56.983%
2025-02-04	2.50	2.71	2.50	2.65	-4.332%	10	211	-41.887%
2025-02-03	2.95	3.18	2.77	2.77	+1.838%	46	202	-44.404%
2025-01-30	2.72	2.72	2.72	2.72	+2.256%	28	194	-43.382%
2025-01-28	2.66	2.66	2.66	2.66	+14.163%	1	194	-42.105%
2025-01-23	2.33	2.33	2.33	2.33	-11.069%	2	194	-33.906%
2025-01-17	2.62	2.62	2.62	2.62	-3.321%	8	190	-41.221%
2025-01-16	2.56	2.71	2.55	2.71	+7.115%	17	190	-43.173%
2025-01-15	2.53	2.53	2.53	2.53	+19.905%	3	181	-39.130%
2025-01-14	2.12	2.12	2.09	2.11	-11.715%	30	178	-27.014%
2025-01-10	2.39	2.39	2.39	2.39	-28.228%	12	148	-35.565%
2024-12-30	3.28	3.34	3.28	3.33	+4.389%	14	154	-53.754%
2024-12-27	3.19	3.19	3.19	3.19	-4.491%	40	151	-51.724%
2024-12-26	3.34	3.34	3.34	3.34	+4.702%	4	131	-53.892%
2024-12-23	3.40	3.46	3.19	3.19	-11.389%	105	131	-51.724%
2024-12-20	3.70	3.75	3.60	3.60	+2.857%	107	207	-57.222%
2024-12-19	3.60	3.60	3.50	3.50	-13.580%	27	130	-56.000%
2024-12-18	4.41	4.48	4.05	4.05	-12.903%	19	152	-61.975%
2024-12-17	4.65	4.65	4.65	4.65	+5.682%	6	149	-66.882%
2024-12-16	4.38	4.40	4.38	4.40	+0.917%	4	147	-65.000%
2024-12-13	4.43	4.43	4.36	4.36	-11.202%	42	147	-64.679%
2024-12-12	4.91	4.91	4.91	4.91	-7.358%	1	132	-68.635%
2024-12-11	5.30	5.30	5.30	5.30	-25.141%	1	132	-70.943%
2024-12-06	7.15	7.15	7.08	7.08	+5.830%	10	132	-78.249%
2024-12-04	6.50	6.69	6.50	6.69	+7.903%	2	136	-76.981%
2024-12-03	6.26	6.26	6.20	6.20	+0.813%	7	136	-75.161%
2024-11-27	6.05	6.15	6.05	6.15	+12.637%	2	133	-74.959%
2024-11-26	5.46	5.46	5.46	5.46	-8.081%	1	133	-71.795%
2024-11-25	5.75	5.97	5.65	5.94	+20.000%	12	134	-74.074%
2024-11-22	4.95	4.95	4.95	4.95	+1.020%	4	141	-68.889%
2024-11-21	4.90	4.90	4.90	4.90	+6.522%	1	142	-68.571%
2024-11-18	4.60	4.60	4.60	4.60	+0.877%	3	142	-66.522%
2024-11-15	4.55	4.56	4.55	4.56	-6.748%	72	142	-66.228%
2024-11-14	5.00	5.00	4.85	4.89	+4.043%	67	141	-68.507%
2024-11-13	4.91	4.91	4.70	4.70	-6.000%	13	132	-67.234%
2024-11-12	5.35	5.35	5.00	5.00	-12.281%	6	121	-69.200%
2024-11-11	5.56	5.71	5.56	5.70	-3.553%	7	115	-72.982%
2024-11-08	5.85	5.92	5.85	5.91	+8.440%	116	112	-73.942%
2024-11-07	5.28	5.45	5.28	5.45	+14.017%	63	136	-71.743%
2024-11-06	4.78	4.81	4.78	4.78	-15.993%	14	74	-67.782%
2024-11-01	5.75	5.75	5.65	5.69	-15.075%	24	64	-72.935%
2024-10-31	6.70	6.70	6.70	6.70	+2.290%	3	52	-77.015%
2024-10-30	6.55	6.55	6.55	6.55	+8.264%	1	55	-76.489%
2024-10-29	6.05	6.05	6.05	6.05	-2.576%	1	56	-74.545%
2024-10-28	6.34	6.34	6.21	6.21	-2.205%	14	55	-75.201%
2024-10-23	6.35	6.35	6.35	6.35	-5.224%	1	41	-75.748%
2024-10-21	6.70	6.70	6.70	6.70	-10.667%	14	40	-77.015%
2024-10-18	7.50	7.50	7.50	7.50	+5.932%	24	26	-79.467%
2024-10-10	7.08	7.08	7.08	7.08	-10.943%	1	26	-78.249%
2024-10-07	7.95	7.95	7.95	7.95	-5.357%	2	25	-80.629%
2024-10-04	8.40	8.40	8.40	8.40	-11.392%	2	23	-81.667%
2024-10-02	9.48	9.48	9.48	9.48	-3.265%	10	22	-83.755%
2024-09-30	10.10	10.10	9.80	9.80	-1.508%	11	12	-84.286%
2024-09-26	9.95	9.95	9.95	9.95	0.000%	1	1	-84.523%