Dark

TLT20250815C94
TLT Aug 15 2025 94.00 Call (TLT250815C00094000)
option OPRA

EOD

May 8, 2025

0.8000-23.077%(-0.2400)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.82	0.82	0.80	0.80	-23.077%	134	2,443	0.000%
2025-05-07	1.03	1.04	1.03	1.04	+5.051%	22	2,309	-23.077%
2025-05-06	0.82	0.99	0.81	0.99	+15.116%	75	2,291	-19.192%
2025-05-05	0.96	0.97	0.86	0.86	-22.523%	47	2,229	-6.977%
2025-05-02	1.05	1.11	1.02	1.11	-15.909%	282	2,212	-27.928%
2025-05-01	1.37	1.37	1.32	1.32	-21.893%	43	2,114	-39.394%
2025-04-30	1.78	1.78	1.64	1.69	-7.143%	8	2,103	-52.663%
2025-04-29	1.82	1.82	1.82	1.82	+15.190%	15	2,098	-56.044%
2025-04-28	1.51	1.58	1.51	1.58	+9.722%	3	2,093	-49.367%
2025-04-25	1.44	1.52	1.44	1.44	+5.882%	502	2,092	-44.444%
2025-04-24	1.36	1.36	1.36	1.36	+8.800%	3	2,247	-41.176%
2025-04-23	1.45	1.45	1.25	1.25	+7.759%	2	2,245	-36.000%
2025-04-22	1.19	1.23	1.16	1.16	-0.855%	24	2,243	-31.034%
2025-04-21	1.24	1.24	1.17	1.17	-31.579%	87	2,249	-31.624%
2025-04-16	1.50	1.71	1.42	1.71	+11.039%	6	2,333	-53.216%
2025-04-15	1.66	1.69	1.52	1.54	-12.500%	1,699	2,333	-48.052%
2025-04-14	1.71	1.76	1.71	1.76	-2.222%	12	850	-54.545%
2025-04-11	1.67	1.80	1.67	1.80	+8.434%	648	840	-55.556%
2025-04-10	1.69	1.69	1.66	1.66	-16.583%	3	555	-51.807%
2025-04-09	2.10	2.10	1.96	1.99	-12.335%	25	554	-59.799%
2025-04-08	1.95	2.27	1.95	2.27	+3.653%	54	548	-64.758%
2025-04-07	2.94	3.10	2.19	2.19	-33.435%	94	536	-63.470%
2025-04-04	3.40	3.89	3.29	3.29	+24.621%	220	581	-75.684%
2025-04-03	2.76	2.87	2.64	2.64	+1.149%	181	616	-69.697%
2025-04-02	2.75	2.75	2.61	2.61	+6.531%	2	661	-69.349%
2025-04-01	2.36	2.59	2.36	2.45	+28.272%	29	661	-67.347%
2025-03-28	1.89	1.91	1.77	1.91	+25.658%	54	650	-58.115%
2025-03-27	1.48	1.52	1.48	1.52	-16.940%	3	645	-47.368%
2025-03-25	1.82	1.83	1.82	1.83	0.000%	4	644	-56.284%
2025-03-24	1.91	1.91	1.83	1.83	-15.668%	27	644	-56.284%
2025-03-21	2.36	2.36	2.17	2.17	-16.538%	104	634	-63.134%
2025-03-20	2.78	2.78	2.60	2.60	+9.244%	30	649	-69.231%
2025-03-19	2.27	2.38	2.27	2.38	-3.252%	13	647	-66.387%
2025-03-18	2.46	2.46	2.46	2.46	-2.381%	2	647	-67.480%
2025-03-17	2.48	2.60	2.48	2.52	-0.787%	15	647	-68.254%
2025-03-13	2.50	2.55	2.50	2.54	+18.692%	23	621	-68.504%
2025-03-12	2.36	2.36	2.14	2.14	-13.360%	21	621	-62.617%
2025-03-11	2.37	2.47	2.37	2.47	-5.364%	3	612	-67.611%
2025-03-10	2.64	2.70	2.61	2.61	+6.531%	15	610	-69.349%
2025-03-07	2.52	2.52	2.45	2.45	+4.701%	16	610	-67.347%
2025-03-06	2.34	2.34	2.34	2.34	-3.306%	15	614	-65.812%
2025-03-05	2.68	2.68	2.37	2.42	-12.635%	60	614	-66.942%
2025-03-04	3.00	3.00	2.77	2.77	-11.783%	42	609	-71.119%
2025-03-03	2.78	3.15	2.78	3.14	+10.563%	4	570	-74.522%
2025-02-28	2.69	2.84	2.67	2.84	+10.938%	80	571	-71.831%
2025-02-27	2.56	2.56	2.56	2.56	-4.833%	4	551	-68.750%
2025-02-26	2.69	2.69	2.69	2.69	+2.281%	1	551	-70.260%
2025-02-25	2.41	2.66	2.41	2.63	+31.500%	35	552	-69.582%
2025-02-24	2.07	2.07	1.96	2.00	+1.010%	94	551	-60.000%
2025-02-21	2.15	2.15	1.98	1.98	+13.143%	20	462	-59.596%
2025-02-20	1.72	1.75	1.72	1.75	+8.696%	38	456	-54.286%
2025-02-19	1.67	1.67	1.60	1.61	-21.845%	7	429	-50.311%
2025-02-14	1.96	2.06	1.96	2.06	+19.075%	22	419	-61.165%
2025-02-13	1.73	1.73	1.73	1.73	+20.139%	50	419	-53.757%
2025-02-12	1.46	1.46	1.44	1.44	-28.000%	20	419	-44.444%
2025-02-10	2.05	2.05	2.00	2.00	-6.542%	6	419	-60.000%
2025-02-07	2.11	2.14	2.11	2.14	-11.203%	12	419	-62.617%
2025-02-06	2.41	2.41	2.41	2.41	+1.688%	10	419	-66.805%
2025-02-05	2.21	2.37	2.21	2.37	+28.804%	13	419	-66.245%
2025-02-04	1.68	1.84	1.68	1.84	-3.158%	25	411	-56.522%
2025-02-03	1.91	1.99	1.90	1.90	+2.703%	25	399	-57.895%
2025-01-30	1.86	1.89	1.85	1.85	0.000%	25	387	-56.757%
2025-01-28	1.74	1.85	1.74	1.85	-2.632%	8	371	-56.757%
2025-01-27	1.89	1.90	1.85	1.90	+18.750%	15	370	-57.895%
2025-01-24	1.62	1.62	1.59	1.60	-9.605%	42	360	-50.000%
2025-01-22	1.77	1.77	1.77	1.77	-10.152%	3	340	-54.802%
2025-01-21	2.00	2.00	1.96	1.97	+2.604%	3	338	-59.391%
2025-01-16	1.92	1.92	1.92	1.92	+10.345%	1	338	-58.333%
2025-01-15	1.75	1.75	1.74	1.74	+24.286%	7	339	-54.023%
2025-01-14	1.40	1.40	1.40	1.40	-19.540%	1	335	-42.857%
2025-01-10	1.74	1.74	1.74	1.74	+3.571%	4	334	-54.023%
2025-01-08	1.61	1.68	1.61	1.68	-1.176%	6	332	-52.381%
2025-01-07	1.70	1.70	1.70	1.70	-11.917%	2	332	-52.941%
2025-01-06	1.93	1.93	1.93	1.93	-18.565%	1	331	-58.549%
2024-12-30	2.37	2.37	2.37	2.37	+8.219%	2	331	-66.245%
2024-12-27	2.29	2.29	2.19	2.19	-17.358%	4	330	-63.470%
2024-12-20	2.65	2.65	2.65	2.65	+6.426%	23	329	-69.811%
2024-12-19	2.59	2.59	2.49	2.49	-16.162%	3	352	-67.871%
2024-12-18	2.99	2.99	2.97	2.97	-27.561%	2	352	-73.064%
2024-12-11	4.10	4.10	4.10	4.10	-9.292%	4	352	-80.488%
2024-12-10	4.40	4.52	4.40	4.52	-11.373%	11	352	-82.301%
2024-12-06	5.10	5.10	5.10	5.10	+2.000%	6	342	-84.314%
2024-12-04	4.69	5.00	4.69	5.00	+2.041%	15	339	-84.000%
2024-12-03	4.90	4.90	4.90	4.90	-4.854%	10	349	-83.673%
2024-12-02	4.75	5.15	4.75	5.15	+15.730%	16	349	-84.466%
2024-11-27	4.80	4.80	4.45	4.45	-2.198%	2	350	-82.022%
2024-11-25	4.35	4.55	4.20	4.55	+24.658%	110	350	-82.418%
2024-11-22	3.65	3.65	3.65	3.65	+2.817%	32	394	-78.082%
2024-11-21	3.65	3.65	3.55	3.55	-3.270%	20	374	-77.465%
2024-11-18	3.67	3.67	3.67	3.67	+0.548%	1	374	-78.202%
2024-11-13	3.65	3.65	3.65	3.65	-1.084%	10	373	-78.082%
2024-11-12	3.86	3.86	3.69	3.69	-17.079%	6	363	-78.320%
2024-11-08	4.45	4.45	4.45	4.45	+16.492%	2	361	-82.022%
2024-11-06	3.65	3.82	3.65	3.82	-11.778%	7	361	-79.058%
2024-11-01	4.33	4.33	4.33	4.33	-16.570%	8	356	-81.524%
2024-10-31	5.19	5.19	5.19	5.19	+16.629%	1	352	-84.586%
2024-10-29	4.65	4.65	4.45	4.45	-12.055%	2	351	-82.022%
2024-10-25	5.06	5.06	5.06	5.06	-3.619%	100	350	-84.190%
2024-10-24	5.25	5.25	5.25	5.25	+5.210%	2	300	-84.762%
2024-10-23	4.98	5.05	4.98	4.99	-3.668%	7	300	-83.968%
2024-10-22	5.18	5.18	5.18	5.18	-1.333%	2	298	-84.556%
2024-10-21	5.35	5.35	5.25	5.25	-10.256%	132	296	-84.762%
2024-10-18	5.85	5.85	5.80	5.85	+1.739%	46	167	-86.325%
2024-10-17	5.75	5.75	5.75	5.75	+9.108%	26	167	-86.087%
2024-10-14	5.27	5.27	5.27	5.27	-7.055%	2	154	-84.820%
2024-10-11	5.59	5.67	5.59	5.67	-0.526%	120	154	-85.891%
2024-10-10	5.72	5.72	5.50	5.70	-5.785%	17	114	-85.965%
2024-10-08	5.96	6.05	5.96	6.05	-3.509%	76	97	-86.777%
2024-10-07	6.15	6.28	6.15	6.27	-3.241%	5	21	-87.241%
2024-10-04	6.48	6.48	6.48	6.48	-17.452%	2	16	-87.654%
2024-10-02	7.55	7.85	7.55	7.85	-3.681%	2	16	-89.809%
2024-09-27	8.15	8.15	8.15	8.15	+5.844%	10	14	-90.184%
2024-09-26	7.70	7.70	7.70	7.70	-2.532%	6	9	-89.610%
2024-09-25	7.90	7.90	7.90	7.90	-2.948%	2	4	-89.873%
2024-09-23	8.14	8.14	8.14	8.14	-5.459%	1	2	-90.172%
2024-09-20	8.88	8.88	8.61	8.61	0.000%	4	2	-90.708%