Dark

TLT20250930C120
TLT Sep 30 2025 120.00 Call (TLT250930C00120000)
option OPRA

EOD

May 8, 2025

0.1600+6.667%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.15	0.16	0.15	0.16	+6.667%	4	2,220	0.000%
2025-05-05	0.15	0.15	0.15	0.15	0.000%	200	2,223	+6.667%
2025-05-02	0.15	0.15	0.15	0.15	0.000%	16	2,023	+6.667%
2025-05-01	0.15	0.15	0.15	0.15	+7.143%	3	2,018	+6.667%
2025-04-22	0.14	0.14	0.14	0.14	-17.647%	10	2,016	+14.286%
2025-04-21	0.17	0.17	0.17	0.17	-5.556%	10	2,026	-5.882%
2025-04-17	0.18	0.18	0.18	0.18	0.000%	200	1,816	-11.111%
2025-04-15	0.18	0.18	0.18	0.18	-18.182%	100	1,816	-11.111%
2025-04-11	0.22	0.22	0.22	0.22	+15.789%	400	1,716	-27.273%
2025-04-10	0.23	0.23	0.19	0.19	-17.391%	3	1,563	-15.789%
2025-04-09	0.26	0.26	0.22	0.23	-14.815%	5	1,562	-30.435%
2025-04-08	0.27	0.27	0.27	0.27	-12.903%	15	1,558	-40.741%
2025-04-07	0.34	0.36	0.30	0.31	-11.429%	7	1,572	-48.387%
2025-04-04	0.38	0.39	0.32	0.35	+75.000%	170	1,568	-54.286%
2025-04-03	0.23	0.23	0.20	0.20	+17.647%	13	1,573	-20.000%
2025-04-02	0.17	0.17	0.17	0.17	0.000%	135	1,570	-5.882%
2025-03-28	0.16	0.17	0.16	0.17	+13.333%	124	1,615	-5.882%
2025-03-27	0.15	0.15	0.15	0.15	-16.667%	101	1,677	+6.667%
2025-03-24	0.17	0.18	0.17	0.18	-5.263%	224	1,577	-11.111%
2025-03-21	0.21	0.21	0.19	0.19	-9.524%	418	1,401	-15.789%
2025-03-20	0.21	0.21	0.21	0.21	+5.000%	3	1,196	-23.810%
2025-03-19	0.20	0.20	0.20	0.20	-9.091%	100	1,194	-20.000%
2025-03-17	0.24	0.24	0.22	0.22	+4.762%	12	1,098	-27.273%
2025-03-13	0.21	0.21	0.21	0.21	-12.500%	1	1,101	-23.810%
2025-03-12	0.24	0.24	0.24	0.24	+4.348%	1	1,101	-33.333%
2025-03-11	0.23	0.23	0.23	0.23	+27.778%	1	1,100	-30.435%
2025-03-07	0.18	0.18	0.18	0.18	-30.769%	20	1,100	-11.111%
2025-03-04	0.26	0.26	0.26	0.26	0.000%	1	1,100	-38.462%
2025-03-03	0.25	0.26	0.24	0.26	0.000%	8	1,100	-38.462%
2025-02-25	0.27	0.27	0.25	0.26	+8.333%	20	1,095	-38.462%
2025-02-24	0.25	0.25	0.24	0.24	+14.286%	12	1,095	-33.333%
2025-02-21	0.21	0.21	0.21	0.21	-12.500%	20	1,083	-23.810%
2025-02-14	0.24	0.24	0.24	0.24	+9.091%	4	1,075	-33.333%
2025-02-13	0.22	0.22	0.22	0.22	+22.222%	2	1,075	-27.273%
2025-02-12	0.18	0.18	0.18	0.18	-28.000%	2	1,075	-11.111%
2025-02-06	0.25	0.25	0.25	0.25	0.000%	2	1,073	-36.000%
2025-02-05	0.25	0.25	0.24	0.25	+13.636%	4	1,072	-36.000%
2025-02-04	0.22	0.22	0.22	0.22	-26.667%	2	1,072	-27.273%
2025-02-03	0.30	0.30	0.30	0.30	+42.857%	1	1,071	-46.667%
2025-01-31	0.21	0.21	0.21	0.21	-4.545%	32	1,072	-23.810%
2025-01-24	0.22	0.22	0.22	0.22	+4.762%	2	1,076	-27.273%
2025-01-23	0.23	0.23	0.21	0.21	-25.000%	3	1,075	-23.810%
2025-01-16	0.28	0.28	0.28	0.28	+3.704%	6	1,073	-42.857%
2025-01-14	0.27	0.27	0.27	0.27	-3.571%	2	1,073	-40.741%
2025-01-13	0.29	0.29	0.28	0.28	-12.500%	7	1,073	-42.857%
2025-01-10	0.29	0.32	0.29	0.32	0.000%	196	1,072	-50.000%
2025-01-03	0.32	0.32	0.32	0.32	-5.882%	6	1,076	-50.000%
2025-01-02	0.34	0.34	0.34	0.34	+3.030%	1	1,079	-52.941%
2024-12-31	0.33	0.33	0.33	0.33	-8.333%	20	1,099	-51.515%
2024-12-27	0.34	0.36	0.34	0.36	+2.857%	108	1,099	-55.556%
2024-12-24	0.35	0.35	0.35	0.35	-2.778%	1	1,044	-54.286%
2024-12-23	0.36	0.36	0.36	0.36	-12.195%	1	1,044	-55.556%
2024-12-20	0.42	0.42	0.39	0.41	+5.128%	34	1,044	-60.976%
2024-12-19	0.45	0.45	0.38	0.39	-20.408%	207	1,010	-58.974%
2024-12-16	0.49	0.49	0.49	0.49	0.000%	12	793	-67.347%
2024-12-13	0.49	0.49	0.49	0.49	-3.922%	2	793	-67.347%
2024-12-12	0.48	0.51	0.48	0.51	-10.526%	48	793	-68.627%
2024-12-10	0.58	0.58	0.57	0.57	-9.524%	16	751	-71.930%
2024-12-09	0.62	0.63	0.62	0.63	-1.563%	16	737	-74.603%
2024-12-06	0.64	0.64	0.64	0.64	-3.030%	2	727	-75.000%
2024-12-04	0.67	0.67	0.66	0.66	-1.493%	43	727	-75.758%
2024-12-02	0.67	0.67	0.67	0.67	+4.688%	27	684	-76.119%
2024-11-26	0.64	0.64	0.64	0.64	+3.226%	3	702	-75.000%
2024-11-25	0.62	0.62	0.62	0.62	+8.772%	23	702	-74.194%
2024-11-21	0.58	0.59	0.57	0.57	-8.065%	125	723	-71.930%
2024-11-19	0.60	0.62	0.60	0.62	+6.897%	21	796	-74.194%
2024-11-18	0.58	0.58	0.58	0.58	-1.695%	20	776	-72.414%
2024-11-15	0.54	0.59	0.54	0.59	+5.357%	40	756	-72.881%
2024-11-13	0.59	0.59	0.54	0.56	+1.818%	49	742	-71.429%
2024-11-12	0.56	0.56	0.55	0.55	-8.333%	31	696	-70.909%
2024-11-11	0.60	0.60	0.58	0.60	-3.226%	82	665	-73.333%
2024-11-08	0.60	0.64	0.60	0.62	-1.587%	16	585	-74.194%
2024-11-07	0.63	0.63	0.63	0.63	+8.621%	5	577	-74.603%
2024-11-06	0.69	0.69	0.54	0.58	-15.942%	68	572	-72.414%
2024-11-05	0.69	0.69	0.69	0.69	-1.429%	5	509	-76.812%
2024-11-01	0.82	0.82	0.70	0.70	-6.667%	110	509	-77.143%
2024-10-31	0.72	0.75	0.72	0.75	-1.316%	63	454	-78.667%
2024-10-30	0.79	0.79	0.76	0.76	+2.703%	6	391	-78.947%
2024-10-29	0.73	0.78	0.69	0.74	-6.329%	104	392	-78.378%
2024-10-25	0.91	0.91	0.79	0.79	-7.059%	132	313	-79.747%
2024-10-24	0.88	0.88	0.85	0.85	+3.659%	3	247	-81.176%
2024-10-23	0.78	0.82	0.78	0.82	-6.818%	7	244	-80.488%
2024-10-22	0.87	0.88	0.87	0.88	-2.222%	6	239	-81.818%
2024-10-21	0.92	0.92	0.90	0.90	-7.216%	60	234	-82.222%
2024-10-18	0.99	0.99	0.94	0.97	-8.491%	82	174	-83.505%
2024-10-16	1.11	1.11	1.06	1.06	+8.163%	15	137	-84.906%
2024-10-15	1.19	1.19	0.98	0.98	+13.953%	7	122	-83.673%
2024-10-14	0.82	0.86	0.82	0.86	-2.273%	5	117	-81.395%
2024-10-11	0.87	0.93	0.87	0.88	-1.124%	142	116	-81.818%
2024-10-10	3.55	3.55	0.84	0.89	-3.261%	25	60	-82.022%
2024-10-09	0.92	0.92	0.92	0.92	+8.235%	20	41	-82.609%
2024-10-08	0.85	0.85	0.85	0.85	-7.609%	12	33	-81.176%
2024-10-07	0.92	0.92	0.92	0.92	-6.122%	4	21	-82.609%
2024-10-04	0.97	0.98	0.96	0.98	-17.647%	14	17	-83.673%
2024-10-03	1.19	1.19	1.19	1.19	0.000%	10	10	-86.555%