Dark

TLT20250930C105
TLT Sep 30 2025 105.00 Call (TLT250930C00105000)
option OPRA

EOD

May 8, 2025

0.3400-5.556%(-0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.38	0.38	0.34	0.34	-5.556%	41	1,999	0.000%
2025-05-02	0.36	0.36	0.36	0.36	-10.000%	2	2,030	-5.556%
2025-05-01	0.38	0.40	0.38	0.40	-14.894%	31	2,030	-15.000%
2025-04-30	0.54	0.54	0.47	0.47	-11.321%	13	2,030	-27.660%
2025-04-29	0.53	0.53	0.53	0.53	+12.766%	2	2,020	-35.849%
2025-04-28	0.47	0.47	0.47	0.47	+4.444%	1	2,022	-27.660%
2025-04-23	0.46	0.46	0.45	0.45	+2.273%	7	2,023	-24.444%
2025-04-22	0.44	0.44	0.43	0.44	-2.222%	7	2,022	-22.727%
2025-04-21	0.47	0.47	0.45	0.45	-8.163%	2	2,015	-24.444%
2025-04-16	0.49	0.49	0.49	0.49	-15.517%	29	2,015	-30.612%
2025-04-15	0.58	0.58	0.58	0.58	-9.375%	1	2,028	-41.379%
2025-04-14	0.67	0.67	0.64	0.64	-17.949%	28	2,028	-46.875%
2025-04-11	0.55	0.78	0.55	0.78	0.000%	308	2,005	-56.410%
2025-04-10	0.78	0.78	0.78	0.78	-6.024%	10	1,860	-56.410%
2025-04-09	0.83	0.95	0.82	0.83	-7.778%	118	1,870	-59.036%
2025-04-08	0.91	0.91	0.90	0.90	-8.163%	53	1,900	-62.222%
2025-04-07	0.98	0.98	0.98	0.98	-19.008%	3	1,904	-65.306%
2025-04-04	1.13	1.41	1.12	1.21	+44.048%	664	1,901	-71.901%
2025-04-03	0.82	0.85	0.82	0.84	+31.250%	30	1,954	-59.524%
2025-04-02	0.69	0.69	0.64	0.64	-16.883%	100	1,962	-46.875%
2025-04-01	0.73	0.77	0.73	0.77	+18.462%	3	1,978	-55.844%
2025-03-31	0.67	0.67	0.65	0.65	+12.069%	2	1,979	-47.692%
2025-03-28	0.58	0.58	0.58	0.58	+16.000%	64	1,980	-41.379%
2025-03-27	0.48	0.50	0.48	0.50	-5.660%	9	1,952	-32.000%
2025-03-26	0.53	0.53	0.53	0.53	-5.357%	1	1,948	-35.849%
2025-03-25	0.56	0.56	0.56	0.56	-6.667%	3	1,948	-39.286%
2025-03-24	0.63	0.63	0.60	0.60	-24.051%	58	1,951	-43.333%
2025-03-18	0.72	0.79	0.72	0.79	-9.195%	6	2,000	-56.962%
2025-03-17	0.84	0.87	0.84	0.87	+10.127%	15	1,998	-60.920%
2025-03-13	0.66	0.79	0.65	0.79	+12.857%	31	1,960	-56.962%
2025-03-12	0.70	0.70	0.70	0.70	-18.605%	5	1,960	-51.429%
2025-03-11	0.86	0.86	0.86	0.86	-1.149%	1	1,965	-60.465%
2025-03-10	0.86	0.87	0.80	0.87	+8.750%	263	1,966	-60.920%
2025-03-06	0.70	0.80	0.70	0.80	+11.111%	92	1,741	-57.500%
2025-03-05	0.88	0.88	0.72	0.72	-14.286%	260	1,741	-52.778%
2025-03-04	1.06	1.10	0.84	0.84	-22.222%	120	1,892	-59.524%
2025-03-03	0.85	1.08	0.84	1.08	+24.138%	299	1,853	-68.519%
2025-02-28	0.81	0.87	0.81	0.87	+6.098%	144	1,881	-60.920%
2025-02-27	0.88	0.88	0.82	0.82	-15.464%	33	1,881	-58.537%
2025-02-26	0.95	0.97	0.94	0.97	+8.989%	114	1,881	-64.948%
2025-02-25	0.80	0.89	0.78	0.89	+20.270%	167	1,882	-61.798%
2025-02-24	0.71	0.77	0.71	0.74	-1.333%	27	1,759	-54.054%
2025-02-21	0.75	0.75	0.75	0.75	+50.000%	4	1,734	-54.667%
2025-02-12	0.48	0.50	0.48	0.50	-29.577%	74	1,734	-32.000%
2025-02-07	0.71	0.71	0.71	0.71	-7.792%	100	1,739	-52.113%
2025-02-05	0.70	0.77	0.70	0.77	+26.230%	13	1,689	-55.844%
2025-01-31	0.64	0.64	0.61	0.61	-6.154%	62	1,692	-44.262%
2025-01-30	0.64	0.65	0.64	0.65	-9.722%	3	1,721	-47.692%
2025-01-27	0.66	0.72	0.66	0.72	+20.000%	22	1,718	-52.778%
2025-01-23	0.60	0.60	0.60	0.60	-20.000%	7	1,737	-43.333%
2025-01-17	0.75	0.75	0.75	0.75	+2.740%	2	1,729	-54.667%
2025-01-16	0.77	0.77	0.73	0.73	+4.286%	256	1,729	-53.425%
2025-01-15	0.66	0.71	0.66	0.70	+14.754%	14	1,859	-51.429%
2025-01-14	0.65	0.65	0.60	0.61	-17.568%	15	1,855	-44.262%
2025-01-08	0.74	0.74	0.74	0.74	+7.246%	22	1,834	-54.054%
2025-01-07	0.71	0.71	0.69	0.69	-10.390%	25	1,834	-50.725%
2025-01-06	0.77	0.77	0.77	0.77	-3.750%	3	1,828	-55.844%
2025-01-03	0.86	0.86	0.80	0.80	-8.046%	526	1,828	-57.500%
2025-01-02	0.88	0.88	0.87	0.87	-9.375%	401	1,565	-60.920%
2024-12-30	0.96	0.96	0.96	0.96	+7.865%	2	1,165	-64.583%
2024-12-27	0.91	0.91	0.87	0.89	-6.316%	64	1,165	-61.798%
2024-12-26	0.95	0.95	0.95	0.95	+9.195%	3	1,173	-64.211%
2024-12-24	0.88	0.88	0.87	0.87	-2.247%	11	1,180	-60.920%
2024-12-23	0.97	0.97	0.89	0.89	-11.000%	27	1,180	-61.798%
2024-12-19	1.02	1.02	0.96	1.00	-22.481%	20	1,180	-66.000%
2024-12-18	1.29	1.29	1.29	1.29	-2.273%	1	1,177	-73.643%
2024-12-17	1.32	1.32	1.32	1.32	+2.326%	50	1,176	-74.242%
2024-12-16	1.30	1.30	1.29	1.29	+2.381%	4	1,176	-73.643%
2024-12-13	1.34	1.34	1.26	1.26	-6.667%	8	1,178	-73.016%
2024-12-12	1.38	1.38	1.35	1.35	-8.163%	5	1,178	-74.815%
2024-12-11	1.47	1.47	1.47	1.47	-14.535%	30	1,176	-76.871%
2024-12-10	1.72	1.72	1.72	1.72	-16.505%	1	1,146	-80.233%
2024-12-06	2.06	2.06	2.06	2.06	+2.488%	2	1,146	-83.495%
2024-12-05	1.89	2.01	1.87	2.01	+3.077%	7	1,146	-83.085%
2024-12-04	1.96	1.96	1.95	1.95	0.000%	2	1,146	-82.564%
2024-12-02	1.88	1.95	1.88	1.95	-0.510%	18	1,147	-82.564%
2024-11-29	1.96	1.96	1.96	1.96	+7.692%	2	1,138	-82.653%
2024-11-27	1.82	1.82	1.82	1.82	+4.598%	1	1,139	-81.319%
2024-11-26	1.66	1.74	1.66	1.74	+16.000%	21	1,139	-80.460%
2024-11-22	1.50	1.50	1.50	1.50	-3.846%	40	1,147	-77.333%
2024-11-21	1.56	1.56	1.56	1.56	-4.294%	3	1,170	-78.205%
2024-11-20	1.52	1.63	1.52	1.63	+11.644%	13	1,170	-79.141%
2024-11-18	1.46	1.46	1.46	1.46	-2.013%	1	1,181	-76.712%
2024-11-15	1.40	1.49	1.40	1.49	-3.871%	32	1,180	-77.181%
2024-11-14	1.54	1.55	1.54	1.55	+9.155%	2	1,180	-78.065%
2024-11-13	1.42	1.42	1.42	1.42	-3.401%	50	1,178	-76.056%
2024-11-12	1.51	1.51	1.47	1.47	-13.018%	10	1,169	-76.871%
2024-11-11	1.74	1.74	1.65	1.69	-5.587%	5	1,167	-79.882%
2024-11-08	1.85	1.85	1.79	1.79	+4.070%	4	1,163	-81.006%
2024-11-07	1.68	1.72	1.67	1.72	+10.256%	27	1,162	-80.233%
2024-11-06	1.45	1.56	1.45	1.56	-23.902%	57	1,142	-78.205%
2024-11-05	1.88	2.05	1.85	2.05	+6.218%	91	1,092	-83.415%
2024-11-04	2.05	2.05	1.93	1.93	-14.602%	29	1,017	-82.383%
2024-11-01	2.26	2.26	2.26	2.26	+8.654%	6	1,012	-84.956%
2024-10-31	2.08	2.08	2.08	2.08	-5.023%	5	1,012	-83.654%
2024-10-30	2.32	2.32	2.19	2.19	+1.860%	25	1,012	-84.475%
2024-10-29	2.15	2.15	2.15	2.15	+0.939%	1	1,012	-84.186%
2024-10-28	2.12	2.13	2.12	2.13	-5.333%	457	1,012	-84.038%
2024-10-25	2.40	2.40	2.20	2.25	-7.025%	402	712	-84.889%
2024-10-24	2.36	2.42	2.36	2.42	+3.863%	2	525	-85.950%
2024-10-23	2.31	2.33	2.31	2.33	-4.115%	163	524	-85.408%
2024-10-21	2.43	2.43	2.43	2.43	-10.000%	10	409	-86.008%
2024-10-18	2.70	2.70	2.70	2.70	+3.448%	10	409	-87.407%
2024-10-17	2.70	2.76	2.61	2.61	-11.525%	6	404	-86.973%
2024-10-16	3.02	3.02	2.95	2.95	+8.059%	8	399	-88.475%
2024-10-15	2.75	2.75	2.73	2.73	+4.598%	103	391	-87.546%
2024-10-14	2.35	2.62	2.35	2.61	+0.772%	270	291	-86.973%
2024-10-11	2.57	2.59	2.57	2.59	+3.187%	12	40	-86.873%
2024-10-10	2.58	2.58	2.43	2.51	-2.713%	28	38	-86.454%
2024-10-09	2.60	2.60	2.58	2.58	-3.008%	4	26	-86.822%
2024-10-08	2.70	2.70	2.66	2.66	-1.115%	9	26	-87.218%
2024-10-07	2.70	2.70	2.69	2.69	-5.614%	10	17	-87.361%
2024-10-04	2.85	2.85	2.85	2.85	-14.925%	4	12	-88.070%
2024-10-03	3.42	3.42	3.35	3.35	-5.634%	4	12	-89.851%
2024-10-02	3.55	3.55	3.55	3.55	-6.824%	1	9	-90.423%
2024-10-01	4.05	4.05	3.81	3.81	0.000%	11	9	-91.076%