Dark

TLT20250815C96
TLT Aug 15 2025 96.00 Call (TLT250815C00096000)
option OPRA

EOD

May 8, 2025

0.5500-21.429%(-0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.66	0.66	0.53	0.55	-21.429%	10	3,321	0.000%
2025-05-07	0.74	0.74	0.70	0.70	+4.478%	7	3,314	-21.429%
2025-05-06	0.53	0.69	0.53	0.67	+11.667%	32	3,312	-17.910%
2025-05-05	0.66	0.66	0.59	0.60	-20.000%	76	3,308	-8.333%
2025-05-02	0.73	0.75	0.69	0.75	-15.730%	142	3,334	-26.667%
2025-05-01	0.90	0.90	0.87	0.89	-29.365%	5	3,348	-38.202%
2025-04-30	1.30	1.30	1.26	1.26	-0.787%	3	3,349	-56.349%
2025-04-29	1.11	1.27	1.11	1.27	+14.414%	53	3,347	-56.693%
2025-04-28	1.01	1.11	0.99	1.11	+6.731%	14	3,305	-50.450%
2025-04-25	1.03	1.05	1.03	1.04	+6.122%	428	3,307	-47.115%
2025-04-24	0.98	0.98	0.98	0.98	+8.889%	2	3,470	-43.878%
2025-04-23	1.28	1.28	0.90	0.90	+7.143%	49	3,472	-38.889%
2025-04-22	0.83	0.88	0.83	0.84	0.000%	90	3,471	-34.524%
2025-04-21	0.87	0.93	0.84	0.84	-15.152%	319	3,477	-34.524%
2025-04-17	1.07	1.07	0.99	0.99	-16.102%	341	3,236	-44.444%
2025-04-16	1.03	1.18	1.02	1.18	+3.509%	16	3,236	-53.390%
2025-04-15	1.25	1.25	1.14	1.14	-12.308%	3	3,237	-51.754%
2025-04-14	1.37	1.37	1.26	1.30	+0.775%	173	3,234	-57.692%
2025-04-11	1.26	1.34	1.19	1.29	+5.738%	74	3,103	-57.364%
2025-04-10	1.56	1.56	1.15	1.22	-28.235%	612	3,075	-54.918%
2025-04-09	1.70	1.70	1.70	1.70	-4.494%	2	2,608	-67.647%
2025-04-08	1.84	1.84	1.64	1.78	-9.645%	19	2,606	-69.101%
2025-04-07	2.22	2.36	1.77	1.97	-29.137%	5,036	2,598	-72.081%
2025-04-04	2.60	3.05	2.57	2.78	+36.946%	164	5,607	-80.216%
2025-04-03	2.02	2.07	2.02	2.03	+33.553%	70	5,653	-72.906%
2025-04-02	1.95	1.95	1.52	1.52	-16.022%	17	5,613	-63.816%
2025-04-01	1.81	1.81	1.81	1.81	+27.465%	1	5,618	-69.613%
2025-03-31	1.67	1.67	1.42	1.42	+1.429%	13	5,618	-61.268%
2025-03-28	1.39	1.40	1.35	1.40	+33.333%	32	5,617	-60.714%
2025-03-27	1.09	1.09	1.02	1.05	-21.642%	9	5,610	-47.619%
2025-03-25	1.27	1.34	1.27	1.34	-0.741%	8	5,617	-58.955%
2025-03-24	1.35	1.35	1.33	1.35	-19.162%	98	5,617	-59.259%
2025-03-21	1.80	1.80	1.65	1.67	-6.704%	110	5,551	-67.066%
2025-03-20	1.84	1.84	1.79	1.79	-0.556%	11	5,522	-69.274%
2025-03-19	1.70	1.80	1.69	1.80	-1.099%	14	5,514	-69.444%
2025-03-18	1.69	1.82	1.69	1.82	0.000%	7	5,513	-69.780%
2025-03-17	1.85	1.85	1.82	1.82	+2.247%	4	5,507	-69.780%
2025-03-14	1.74	1.78	1.74	1.78	-7.292%	12	5,506	-69.101%
2025-03-13	1.49	1.92	1.49	1.92	+19.255%	13	5,504	-71.354%
2025-03-12	1.69	1.70	1.61	1.61	-19.095%	17	5,504	-65.839%
2025-03-11	1.99	1.99	1.99	1.99	+0.505%	10	5,491	-72.362%
2025-03-10	1.98	1.98	1.98	1.98	+5.319%	2	5,481	-72.222%
2025-03-07	1.86	1.88	1.86	1.88	+2.732%	6	5,481	-70.745%
2025-03-06	1.75	1.86	1.61	1.83	-3.175%	87	5,406	-69.945%
2025-03-05	2.15	2.15	1.89	1.89	-9.135%	15	5,406	-70.899%
2025-03-04	2.55	2.55	2.07	2.08	-17.460%	37	5,412	-73.558%
2025-03-03	2.30	2.52	2.30	2.52	+26.633%	6	5,436	-78.175%
2025-02-28	2.07	2.09	1.99	1.99	+5.291%	282	5,437	-72.362%
2025-02-27	1.85	1.89	1.85	1.89	-12.093%	44	5,477	-70.899%
2025-02-26	1.96	2.17	1.96	2.15	+10.256%	86	5,438	-74.419%
2025-02-25	1.79	2.06	1.79	1.95	+31.757%	25	5,365	-71.795%
2025-02-24	1.51	1.59	1.48	1.48	-7.500%	110	5,358	-62.838%
2025-02-21	1.32	1.60	1.32	1.60	+25.000%	54	5,456	-65.625%
2025-02-20	1.29	1.30	1.28	1.28	+4.065%	71	5,462	-57.031%
2025-02-19	1.22	1.25	1.22	1.23	-2.381%	33	5,461	-55.285%
2025-02-18	1.39	1.39	1.26	1.26	-18.710%	3,135	5,433	-56.349%
2025-02-14	1.47	1.55	1.44	1.55	+15.672%	128	2,331	-64.516%
2025-02-13	1.24	1.38	1.24	1.34	+26.415%	31	2,318	-58.955%
2025-02-12	1.13	1.13	0.99	1.06	-20.896%	80	2,318	-48.113%
2025-02-11	1.34	1.34	1.34	1.34	-12.987%	1	2,271	-58.955%
2025-02-10	1.60	1.64	1.54	1.54	-3.145%	5	2,270	-64.286%
2025-02-07	1.61	1.61	1.59	1.59	-12.637%	22	2,266	-65.409%
2025-02-06	1.82	1.82	1.82	1.82	+32.847%	1	2,255	-69.780%
2025-02-04	1.24	1.37	1.24	1.37	-0.725%	2,004	2,255	-59.854%
2025-02-03	1.63	1.63	1.36	1.38	+0.730%	8	253	-60.145%
2025-01-31	1.44	1.44	1.37	1.37	0.000%	64	256	-59.854%
2025-01-30	1.42	1.42	1.37	1.37	-2.837%	25	251	-59.854%
2025-01-29	1.50	1.51	1.41	1.41	+2.920%	22	251	-60.993%
2025-01-28	1.32	1.37	1.32	1.37	-4.196%	5	229	-59.854%
2025-01-27	1.38	1.45	1.38	1.43	+14.400%	72	224	-61.538%
2025-01-24	1.23	1.26	1.23	1.25	-14.966%	100	214	-56.000%
2025-01-21	1.51	1.51	1.47	1.47	+2.083%	13	170	-62.585%
2025-01-17	1.42	1.44	1.42	1.44	0.000%	10	159	-61.806%
2025-01-16	1.49	1.50	1.44	1.44	+2.857%	8	159	-61.806%
2025-01-15	1.31	1.40	1.31	1.40	+23.894%	36	155	-60.714%
2025-01-14	1.13	1.13	1.13	1.13	-10.317%	7	152	-51.327%
2025-01-13	1.26	1.26	1.26	1.26	-3.817%	1	154	-56.349%
2025-01-10	1.31	1.31	1.31	1.31	-7.092%	20	155	-58.015%
2025-01-08	1.41	1.41	1.41	1.41	-2.759%	2	162	-60.993%
2025-01-07	1.45	1.45	1.45	1.45	-6.452%	5	162	-62.069%
2025-01-06	1.55	1.55	1.55	1.55	-9.357%	2	162	-64.516%
2025-01-03	1.71	1.71	1.71	1.71	-2.841%	8	162	-67.836%
2025-01-02	1.84	1.84	1.76	1.76	-2.762%	2	166	-68.750%
2024-12-31	1.88	1.88	1.81	1.81	-4.233%	5	165	-69.613%
2024-12-30	1.90	1.93	1.89	1.89	-2.073%	14	165	-70.899%
2024-12-26	1.93	1.93	1.93	1.93	+10.920%	2	157	-71.503%
2024-12-24	1.71	1.74	1.71	1.74	-4.918%	3	154	-68.391%
2024-12-23	1.93	1.93	1.82	1.83	-9.406%	11	154	-69.945%
2024-12-20	2.17	2.17	2.02	2.02	+6.316%	8	158	-72.772%
2024-12-19	2.02	2.02	1.90	1.90	-22.449%	44	166	-71.053%
2024-12-18	2.45	2.45	2.45	2.45	-9.926%	1	166	-77.551%
2024-12-17	2.65	2.72	2.65	2.72	+4.215%	2	165	-79.779%
2024-12-13	2.69	2.69	2.61	2.61	-10.616%	34	166	-78.927%
2024-12-12	2.92	2.92	2.92	2.92	-18.889%	90	164	-81.164%
2024-12-10	3.60	3.60	3.60	3.60	-14.286%	1	144	-84.722%
2024-12-06	4.29	4.29	4.20	4.20	+10.526%	28	143	-86.905%
2024-12-03	3.80	3.80	3.80	3.80	-10.588%	1	145	-85.526%
2024-12-02	4.25	4.25	4.25	4.25	+15.176%	1	145	-87.059%
2024-11-25	3.69	3.69	3.69	3.69	+23.000%	4	145	-85.095%
2024-11-15	3.00	3.00	3.00	3.00	-1.639%	14	145	-81.667%
2024-11-14	2.97	3.05	2.97	3.05	+2.349%	51	145	-81.967%
2024-11-13	2.98	2.98	2.98	2.98	-19.022%	50	153	-81.544%
2024-11-08	3.68	3.68	3.68	3.68	+16.456%	6	108	-85.054%
2024-11-06	3.23	3.23	3.15	3.16	-17.060%	15	108	-82.595%
2024-11-05	3.81	3.81	3.81	3.81	+6.425%	2	110	-85.564%
2024-11-01	3.65	3.65	3.58	3.58	-16.744%	24	112	-84.637%
2024-10-31	4.30	4.30	4.30	4.30	+3.365%	2	109	-87.209%
2024-10-23	4.16	4.16	4.16	4.16	-5.455%	2	109	-86.779%
2024-10-21	4.55	4.55	4.40	4.40	-11.111%	6	107	-87.500%
2024-10-18	5.00	5.00	4.90	4.95	+2.484%	46	107	-88.889%
2024-10-17	5.05	5.10	4.83	4.83	-1.429%	7	92	-88.613%
2024-10-10	4.78	4.90	4.78	4.90	-3.353%	3	87	-88.776%
2024-10-09	5.07	5.07	5.07	5.07	+1.400%	5	84	-89.152%
2024-10-08	5.00	5.00	5.00	5.00	-3.101%	2	79	-89.000%
2024-10-07	5.30	5.33	5.16	5.16	-7.027%	6	77	-89.341%
2024-10-04	5.48	6.50	5.30	5.55	-16.541%	124	75	-90.090%
2024-10-03	6.65	6.65	6.65	6.65	-3.623%	2	14	-91.729%
2024-09-27	6.90	6.90	6.90	6.90	+2.679%	4	12	-92.029%
2024-09-26	6.72	6.72	6.72	6.72	+0.299%	1	10	-91.815%
2024-09-25	6.85	6.85	6.70	6.70	0.000%	5	9	-91.791%
2024-09-24	6.80	6.80	6.70	6.70	-5.634%	3	7	-91.791%
2024-09-23	7.26	7.26	7.10	7.10	0.000%	4	4	-92.254%