Dark

TLT20250829C100
TLT Aug 29 2025 100.00 Call (TLT250829C00100000)
option OPRA

EOD

May 15, 2025

0.30000.000%(0.0000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.30	0.30	0.28	0.30	0.000%	26	4,093	0.000%
2025-05-14	0.29	0.30	0.29	0.30	+7.143%	14	4,082	0.000%
2025-05-13	0.27	0.29	0.27	0.28	+3.704%	25	4,080	+7.143%
2025-05-12	0.29	0.29	0.27	0.27	-25.000%	5	4,071	+11.111%
2025-05-09	0.36	0.36	0.36	0.36	-2.703%	8	4,068	-16.667%
2025-05-08	0.37	0.37	0.37	0.37	-15.909%	1	4,064	-18.919%
2025-05-07	0.45	0.45	0.44	0.44	+10.000%	30	4,064	-31.818%
2025-05-06	0.37	0.40	0.37	0.40	+2.564%	12	4,084	-25.000%
2025-05-05	0.40	0.40	0.38	0.39	-4.878%	168	4,079	-23.077%
2025-05-02	0.42	0.42	0.41	0.41	-24.074%	2,054	4,168	-26.829%
2025-05-01	0.61	0.61	0.54	0.54	-26.027%	12	4,701	-44.444%
2025-04-29	0.73	0.73	0.73	0.73	+8.955%	2	4,691	-58.904%
2025-04-28	0.66	0.67	0.66	0.67	0.000%	8	4,689	-55.224%
2025-04-25	0.64	0.67	0.64	0.67	+8.065%	502	4,695	-55.224%
2025-04-24	0.62	0.62	0.62	0.62	0.000%	17	4,945	-51.613%
2025-04-23	0.68	0.68	0.62	0.62	+10.714%	7	4,945	-51.613%
2025-04-22	0.54	0.56	0.54	0.56	0.000%	501	4,950	-46.429%
2025-04-21	0.58	0.61	0.54	0.56	-12.500%	1,607	5,244	-46.429%
2025-04-17	0.70	0.70	0.61	0.64	-9.859%	1,086	5,357	-53.125%
2025-04-16	0.70	0.71	0.70	0.71	-21.978%	6	5,357	-57.746%
2025-04-14	0.88	0.91	0.88	0.91	0.000%	11	5,351	-67.033%
2025-04-11	0.75	1.00	0.75	0.91	+15.190%	402	5,360	-67.033%
2025-04-10	1.00	1.00	0.76	0.79	-21.000%	118	5,360	-62.025%
2025-04-09	1.13	1.50	0.92	1.00	-16.667%	536	5,359	-70.000%
2025-04-08	1.10	1.34	1.10	1.20	-3.226%	287	5,019	-75.000%
2025-04-07	1.50	1.65	1.20	1.24	-31.111%	1,952	4,854	-75.806%
2025-04-04	1.89	2.04	1.67	1.80	+41.732%	976	3,606	-83.333%
2025-04-03	1.28	1.34	1.26	1.27	+22.115%	2,700	3,491	-76.378%
2025-04-02	1.19	1.19	0.93	1.04	-7.143%	137	1,233	-71.154%
2025-04-01	1.15	1.20	1.08	1.12	+20.430%	123	1,217	-73.214%
2025-03-31	0.93	0.93	0.93	0.93	+19.231%	103	1,204	-67.742%
2025-03-28	0.80	0.86	0.78	0.78	+16.418%	14	1,283	-61.538%
2025-03-27	0.70	0.71	0.67	0.67	-8.219%	22	1,288	-55.224%
2025-03-26	0.73	0.73	0.73	0.73	-8.750%	19	1,291	-58.904%
2025-03-25	0.80	0.80	0.80	0.80	-4.762%	10	1,291	-62.500%
2025-03-24	0.84	0.85	0.84	0.84	-14.286%	12	1,281	-64.286%
2025-03-21	1.10	1.10	0.98	0.98	-14.783%	58	1,284	-69.388%
2025-03-20	1.32	1.32	1.15	1.15	+7.477%	5	1,286	-73.913%
2025-03-19	1.08	1.08	1.07	1.07	-8.547%	10	1,283	-71.963%
2025-03-18	1.09	1.17	1.09	1.17	-3.306%	1,012	1,273	-74.359%
2025-03-17	1.21	1.21	1.21	1.21	+4.310%	1	1,548	-75.207%
2025-03-14	1.08	1.16	1.08	1.16	-4.918%	220	1,548	-74.138%
2025-03-13	0.94	1.22	0.94	1.22	+16.190%	49	1,497	-75.410%
2025-03-12	1.02	1.05	1.02	1.05	-13.223%	2	1,497	-71.429%
2025-03-11	1.21	1.21	1.21	1.21	-1.626%	2	1,495	-75.207%
2025-03-10	1.12	1.27	1.12	1.23	+7.895%	151	1,497	-75.610%
2025-03-07	1.11	1.21	1.11	1.14	+2.703%	326	1,379	-73.684%
2025-03-06	1.09	1.17	0.97	1.11	0.000%	39	1,273	-72.973%
2025-03-05	1.20	1.20	1.11	1.11	-31.902%	15	1,257	-72.973%
2025-03-04	1.51	1.63	1.51	1.63	+1.242%	13	1,260	-81.595%
2025-03-03	1.45	1.61	1.45	1.61	+15.827%	17	1,270	-81.366%
2025-02-28	1.35	1.39	1.35	1.39	+17.797%	22	1,270	-78.417%
2025-02-27	1.20	1.20	1.18	1.18	-4.839%	11	1,271	-74.576%
2025-02-26	1.24	1.24	1.24	1.24	-0.800%	3	1,270	-75.806%
2025-02-25	1.15	1.27	1.15	1.25	+34.409%	6	1,267	-76.000%
2025-02-24	0.89	1.04	0.89	0.93	-10.577%	33	1,267	-67.742%
2025-02-21	0.89	1.04	0.89	1.04	+18.182%	14	1,264	-71.154%
2025-02-18	0.88	0.88	0.88	0.88	-4.348%	2	1,264	-65.909%
2025-02-14	0.92	0.92	0.92	0.92	+9.524%	2	1,261	-67.391%
2025-02-13	0.84	0.84	0.84	0.84	+27.273%	3	1,258	-64.286%
2025-02-12	0.66	0.66	0.66	0.66	-34.000%	5	1,258	-54.545%
2025-02-10	1.00	1.00	1.00	1.00	-2.913%	2	1,253	-70.000%
2025-02-07	1.02	1.04	1.00	1.03	-11.966%	48	1,251	-70.874%
2025-02-06	1.17	1.17	1.17	1.17	+1.739%	10	1,258	-74.359%
2025-02-05	1.02	1.16	1.02	1.15	+30.682%	36	1,248	-73.913%
2025-02-04	0.88	0.88	0.88	0.88	-1.124%	1	1,229	-65.909%
2025-02-03	0.88	0.89	0.88	0.89	-4.301%	7	1,228	-66.292%
2025-01-30	0.93	0.93	0.93	0.93	+5.682%	1	1,229	-67.742%
2025-01-29	0.87	0.88	0.87	0.88	-2.222%	992	1,229	-65.909%
2025-01-28	0.90	0.90	0.90	0.90	-6.250%	3	245	-66.667%
2025-01-27	0.92	0.96	0.92	0.96	+17.073%	3	245	-68.750%
2025-01-23	0.83	0.83	0.82	0.82	-12.766%	34	244	-63.415%
2025-01-22	0.94	0.94	0.94	0.94	-4.082%	15	270	-68.085%
2025-01-21	1.01	1.01	0.98	0.98	-6.667%	31	255	-69.388%
2025-01-16	1.05	1.06	1.04	1.05	+14.130%	14	281	-71.429%
2025-01-13	0.92	0.92	0.92	0.92	-6.122%	15	279	-67.391%
2025-01-10	0.98	0.98	0.98	0.98	+5.376%	10	269	-69.388%
2025-01-07	0.95	0.95	0.93	0.93	-13.084%	20	269	-67.742%
2025-01-06	1.07	1.07	1.07	1.07	-5.310%	30	229	-71.963%
2025-01-03	1.20	1.20	1.13	1.13	-6.612%	30	229	-73.451%
2025-01-02	1.21	1.21	1.21	1.21	+0.833%	1	225	-75.207%
2024-12-24	1.20	1.20	1.20	1.20	-4.762%	5	219	-75.000%
2024-12-23	1.34	1.34	1.26	1.26	-15.436%	23	219	-76.190%
2024-12-20	1.49	1.49	1.49	1.49	-12.865%	1	211	-79.866%
2024-12-18	1.71	1.71	1.71	1.71	-4.469%	2	211	-82.456%
2024-12-16	1.79	1.79	1.79	1.79	-8.205%	1	213	-83.240%
2024-12-12	1.95	1.95	1.95	1.95	-23.228%	15	213	-84.615%
2024-12-10	2.54	2.54	2.54	2.54	-4.511%	3	213	-88.189%
2024-12-09	2.65	2.66	2.65	2.66	-7.958%	3	216	-88.722%
2024-12-04	2.87	2.89	2.87	2.89	+4.332%	100	216	-89.619%
2024-11-29	2.77	2.77	2.77	2.77	+33.816%	4	116	-89.170%
2024-11-18	1.95	2.07	1.95	2.07	-2.817%	12	116	-85.507%
2024-11-15	2.17	2.17	2.13	2.13	-2.294%	6	104	-85.915%
2024-11-14	2.18	2.18	2.18	2.18	+7.921%	1	103	-86.239%
2024-11-13	2.02	2.02	2.02	2.02	-6.047%	50	103	-85.149%
2024-11-12	2.15	2.15	2.15	2.15	-6.522%	50	113	-86.047%
2024-11-07	2.26	2.30	2.26	2.30	0.000%	38	63	-86.957%
2024-11-06	2.25	2.30	2.25	2.30	-22.297%	25	26	-86.957%
2024-10-28	2.96	2.96	2.96	2.96	-11.642%	20	21	-89.865%
2024-10-24	3.35	3.35	3.35	3.35	0.000%	1	1	-91.045%