Dark

TLT20250815C93
TLT Aug 15 2025 93.00 Call (TLT250815C00093000)
option OPRA

EOD

May 8, 2025

1.02-20.313%(-0.26)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.22	1.22	1.00	1.02	-20.313%	39	5,734	0.000%
2025-05-07	1.26	1.28	1.26	1.28	+10.345%	13	5,759	-20.313%
2025-05-06	0.99	1.16	0.97	1.16	0.000%	14	5,760	-12.069%
2025-05-05	1.18	1.18	1.10	1.16	-10.078%	11	5,757	-12.069%
2025-05-02	1.29	1.33	1.23	1.29	-18.868%	254	5,756	-20.930%
2025-05-01	1.83	1.83	1.58	1.59	-20.896%	242	5,752	-35.849%
2025-04-30	2.07	2.13	1.87	2.01	-7.798%	8	5,758	-49.254%
2025-04-29	1.97	2.18	1.97	2.18	+17.838%	122	5,758	-53.211%
2025-04-28	1.68	1.86	1.68	1.85	+8.187%	15	5,698	-44.865%
2025-04-25	1.70	1.78	1.69	1.71	+5.556%	966	5,696	-40.351%
2025-04-24	1.59	1.62	1.56	1.62	+10.959%	21	5,888	-37.037%
2025-04-23	1.69	1.69	1.46	1.46	+2.817%	43	5,888	-30.137%
2025-04-22	1.40	1.42	1.34	1.42	+5.185%	12	5,884	-28.169%
2025-04-21	1.39	1.46	1.33	1.35	-16.149%	420	5,880	-24.444%
2025-04-17	1.59	1.61	1.55	1.61	-9.040%	348	6,110	-36.646%
2025-04-16	1.76	1.77	1.68	1.77	-0.562%	34	6,110	-42.373%
2025-04-15	1.92	1.99	1.77	1.78	-11.000%	1,732	6,079	-42.697%
2025-04-14	2.08	2.09	1.90	2.00	-1.961%	118	5,151	-49.000%
2025-04-11	1.71	2.08	1.70	2.04	+9.091%	1,706	5,078	-50.000%
2025-04-10	2.21	2.40	1.82	1.87	-16.143%	116	4,678	-45.455%
2025-04-09	2.36	2.57	1.95	2.23	-3.879%	42	4,672	-54.260%
2025-04-08	2.28	2.61	2.28	2.32	-13.755%	39	4,666	-56.034%
2025-04-07	3.25	3.49	2.45	2.69	-29.211%	344	4,658	-62.082%
2025-04-04	3.94	4.38	3.80	3.80	+22.581%	196	4,648	-73.158%
2025-04-03	3.23	3.35	2.95	3.10	+17.871%	171	4,660	-67.097%
2025-04-02	3.24	3.24	2.45	2.63	-6.738%	193	4,797	-61.217%
2025-04-01	2.75	3.05	2.75	2.82	+12.800%	26	4,688	-63.830%
2025-03-31	2.65	2.65	2.50	2.50	+14.155%	6	4,682	-59.200%
2025-03-28	2.08	2.20	2.07	2.19	+28.824%	22	4,677	-53.425%
2025-03-27	1.78	1.78	1.70	1.70	-15.000%	2	4,673	-40.000%
2025-03-26	1.86	2.00	1.82	2.00	-0.498%	5,011	4,674	-49.000%
2025-03-25	2.00	2.01	2.00	2.01	-4.739%	13	4,057	-49.254%
2025-03-24	2.22	2.22	2.10	2.11	-15.600%	40	4,059	-51.659%
2025-03-21	2.60	2.60	2.50	2.50	-10.072%	78	4,036	-59.200%
2025-03-20	3.05	3.05	2.78	2.78	+4.511%	37	4,036	-63.309%
2025-03-19	2.58	2.66	2.52	2.66	-10.135%	6	4,030	-61.654%
2025-03-17	2.79	2.96	2.78	2.96	+10.861%	4	4,030	-65.541%
2025-03-14	2.67	2.67	2.67	2.67	-7.612%	2	4,030	-61.798%
2025-03-13	2.34	2.90	2.34	2.89	+14.683%	46	4,025	-64.706%
2025-03-12	2.70	2.70	2.50	2.52	-6.320%	57	4,025	-59.524%
2025-03-11	2.95	3.18	2.69	2.69	-13.226%	7	4,022	-62.082%
2025-03-10	2.89	3.14	2.89	3.10	+23.016%	16	4,021	-67.097%
2025-03-07	2.96	2.96	2.51	2.52	-10.638%	136	4,014	-59.524%
2025-03-06	2.64	2.82	2.50	2.82	-3.425%	19	4,029	-63.830%
2025-03-05	3.02	3.02	2.77	2.92	-5.502%	12	4,029	-65.068%
2025-03-04	3.48	3.50	3.04	3.09	-14.404%	150	4,020	-66.990%
2025-03-03	3.18	3.65	3.18	3.61	+20.333%	84	4,009	-71.745%
2025-02-28	3.15	3.16	2.93	3.00	+3.806%	124	3,990	-66.000%
2025-02-27	2.92	2.94	2.88	2.89	-11.077%	188	3,974	-64.706%
2025-02-26	2.94	3.29	2.86	3.25	+11.684%	3,484	3,804	-68.615%
2025-02-25	2.77	3.01	2.77	2.91	+22.785%	95	561	-64.948%
2025-02-24	2.39	2.43	2.35	2.37	-4.435%	24	551	-56.962%
2025-02-21	2.44	2.48	2.44	2.48	+24.000%	104	572	-58.871%
2025-02-20	1.99	2.00	1.99	2.00	+8.108%	2	529	-49.000%
2025-02-19	1.94	1.94	1.85	1.85	-20.940%	26	527	-44.865%
2025-02-14	2.34	2.34	2.34	2.34	+10.900%	20	504	-56.410%
2025-02-13	1.87	2.11	1.87	2.11	+35.256%	20	504	-51.659%
2025-02-12	1.60	1.60	1.56	1.56	-25.359%	51	487	-34.615%
2025-02-11	2.16	2.20	2.09	2.09	-13.636%	5	486	-51.196%
2025-02-10	2.42	2.42	2.42	2.42	-1.224%	1	487	-57.851%
2025-02-07	2.45	2.45	2.45	2.45	-10.584%	2	486	-58.367%
2025-02-06	2.74	2.74	2.74	2.74	+0.366%	1	486	-62.774%
2025-02-05	2.61	2.73	2.61	2.73	+30.622%	3	486	-62.637%
2025-02-04	1.91	2.09	1.91	2.09	-4.566%	42	486	-51.196%
2025-02-03	2.28	2.47	2.17	2.19	+5.288%	422	486	-53.425%
2025-01-31	2.14	2.14	2.08	2.08	-4.587%	16	382	-50.962%
2025-01-30	2.19	2.19	2.09	2.18	+8.458%	32	375	-53.211%
2025-01-29	2.20	2.20	2.01	2.01	-1.471%	91	375	-49.254%
2025-01-22	2.07	2.08	2.04	2.04	-6.849%	124	371	-50.000%
2025-01-21	2.24	2.29	2.13	2.19	+2.336%	9	388	-53.425%
2025-01-16	2.14	2.14	2.14	2.14	+6.468%	1	388	-52.336%
2025-01-15	2.01	2.01	2.01	2.01	+25.625%	1	388	-49.254%
2025-01-14	1.76	1.76	1.60	1.60	-10.112%	7	387	-36.250%
2025-01-13	1.90	1.90	1.78	1.78	-11.000%	37	383	-42.697%
2025-01-10	1.77	2.00	1.77	2.00	-3.382%	62	368	-49.000%
2025-01-08	1.90	2.07	1.90	2.07	+6.154%	36	304	-50.725%
2025-01-07	2.08	2.08	1.94	1.95	-8.451%	13	304	-47.692%
2025-01-06	2.13	2.13	2.13	2.13	-13.061%	1	303	-52.113%
2025-01-02	2.45	2.45	2.45	2.45	-2.000%	10	303	-58.367%
2024-12-31	2.50	2.50	2.50	2.50	-7.407%	10	313	-59.200%
2024-12-30	2.65	2.70	2.65	2.70	0.000%	3	313	-62.222%
2024-12-24	2.70	2.70	2.70	2.70	-8.475%	2	309	-62.222%
2024-12-20	2.97	2.97	2.95	2.95	+3.873%	10	309	-65.424%
2024-12-19	2.91	2.91	2.84	2.84	-13.939%	2	318	-64.085%
2024-12-18	3.33	3.33	3.30	3.30	-12.698%	5	318	-69.091%
2024-12-17	3.78	3.78	3.78	3.78	+7.386%	1	322	-73.016%
2024-12-13	3.65	3.65	3.52	3.52	-14.146%	4	322	-71.023%
2024-12-12	4.10	4.10	4.10	4.10	-7.865%	5	323	-75.122%
2024-12-11	4.60	4.60	4.45	4.45	-9.184%	4	328	-77.079%
2024-12-10	4.90	4.90	4.90	4.90	-7.547%	5	329	-79.184%
2024-12-09	5.30	5.30	5.30	5.30	-6.195%	10	326	-80.755%
2024-12-06	5.87	5.87	5.65	5.65	+0.893%	4	326	-81.947%
2024-12-05	5.50	5.60	5.50	5.60	0.000%	27	328	-81.786%
2024-12-04	4.85	5.60	4.85	5.60	+9.804%	24	344	-81.786%
2024-12-03	5.20	5.20	5.10	5.10	-11.304%	26	365	-80.000%
2024-12-02	5.75	5.75	5.75	5.75	+8.491%	20	367	-82.261%
2024-11-29	5.29	5.30	5.29	5.30	+4.743%	122	367	-80.755%
2024-11-27	4.90	5.06	4.90	5.06	+7.660%	24	376	-79.842%
2024-11-26	4.65	4.70	4.65	4.70	-5.051%	13	376	-78.298%
2024-11-25	5.00	5.00	4.92	4.95	+19.277%	31	377	-79.394%
2024-11-21	4.15	4.15	4.15	4.15	+5.063%	1	356	-75.422%
2024-11-18	3.95	3.95	3.95	3.95	+1.282%	1	356	-74.177%
2024-11-15	3.90	3.90	3.90	3.90	-4.412%	2	356	-73.846%
2024-11-14	4.08	4.08	4.08	4.08	-1.449%	20	357	-75.000%
2024-11-12	4.55	4.55	4.14	4.14	-17.200%	10	357	-75.362%
2024-11-08	5.00	5.00	5.00	5.00	+11.857%	2	348	-79.600%
2024-11-07	4.47	4.47	4.47	4.47	+6.683%	6	348	-77.181%
2024-11-06	4.04	4.19	4.04	4.19	-23.818%	4	354	-75.656%
2024-11-05	5.06	5.50	5.06	5.50	+9.780%	20	350	-81.455%
2024-11-04	5.35	5.35	5.01	5.01	+5.696%	18	340	-79.641%
2024-11-01	5.35	5.35	4.70	4.74	-13.028%	44	335	-78.481%
2024-10-31	5.26	5.65	5.26	5.45	0.000%	4	336	-81.284%
2024-10-30	5.75	5.75	5.45	5.45	+11.224%	64	336	-81.284%
2024-10-29	4.98	4.98	4.90	4.90	-7.547%	20	283	-79.184%
2024-10-28	5.30	5.30	5.30	5.30	-2.394%	10	270	-80.755%
2024-10-25	5.45	5.45	5.43	5.43	-2.162%	400	260	-81.215%
2024-10-24	5.55	5.55	5.55	5.55	+3.738%	1	300	-81.622%
2024-10-23	5.38	5.38	5.31	5.35	-5.477%	14	299	-80.935%
2024-10-22	5.70	5.70	5.57	5.66	+0.177%	14	291	-81.979%
2024-10-21	5.80	5.80	5.60	5.65	-12.403%	305	284	-81.947%
2024-10-18	6.45	6.45	6.45	6.45	-9.155%	22	36	-84.186%
2024-10-16	7.10	7.10	7.10	7.10	+19.529%	4	36	-85.634%
2024-10-14	5.81	5.94	5.76	5.94	-4.808%	9	40	-82.828%
2024-10-11	6.23	6.24	6.23	6.24	-6.165%	10	31	-83.654%
2024-10-09	6.60	6.65	6.60	6.65	-2.349%	2	26	-84.662%
2024-10-07	6.90	6.90	6.81	6.81	-4.219%	20	26	-85.022%
2024-10-04	7.11	7.11	7.11	7.11	-14.850%	4	6	-85.654%
2024-10-03	8.35	8.35	8.35	8.35	-0.713%	3	4	-87.784%
2024-09-26	8.41	8.41	8.41	8.41	0.000%	1	1	-87.872%