Dark

TLT20250930C80
TLT Sep 30 2025 80.00 Call (TLT250930C00080000)
option OPRA

EOD

May 8, 2025

8.55-5.000%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	8.55	8.55	8.55	8.55	-5.000%	1	2,095	0.000%
2025-05-02	9.10	9.10	8.95	9.00	-16.667%	44	2,095	-5.000%
2025-04-29	10.55	10.80	10.55	10.80	+11.917%	15	2,092	-20.833%
2025-04-28	9.65	9.65	9.65	9.65	-3.015%	6	2,095	-11.399%
2025-04-25	9.80	9.96	9.80	9.95	+13.068%	164	2,095	-14.070%
2025-04-23	8.90	8.90	8.76	8.80	+4.142%	53	2,098	-2.841%
2025-04-22	8.45	8.45	8.45	8.45	-14.646%	3	2,060	+1.183%
2025-04-16	9.90	9.90	9.90	9.90	+1.020%	12	2,057	-13.636%
2025-04-15	9.80	9.80	9.80	9.80	+6.522%	4	2,069	-12.755%
2025-04-11	8.40	9.20	8.35	9.20	+4.545%	408	2,069	-7.065%
2025-04-10	9.70	9.80	8.80	8.80	-7.368%	69	1,988	-2.841%
2025-04-09	7.55	9.50	7.55	9.50	-6.126%	14	1,927	-10.000%
2025-04-08	10.12	10.12	10.12	10.12	-9.643%	1	1,927	-15.514%
2025-04-07	12.85	12.85	11.20	11.20	-17.343%	11	1,927	-23.661%
2025-04-04	14.05	14.50	13.55	13.55	+4.876%	10	1,927	-36.900%
2025-04-03	12.92	12.92	12.92	12.92	+11.379%	5	1,931	-33.824%
2025-04-02	11.60	11.60	11.60	11.60	+6.912%	35	1,936	-26.293%
2025-03-28	10.85	10.85	10.85	10.85	+11.971%	4	1,936	-21.198%
2025-03-27	9.69	9.69	9.69	9.69	-2.613%	1	1,938	-11.765%
2025-03-26	9.95	9.95	9.95	9.95	-16.105%	2	1,937	-14.070%
2025-03-21	11.86	11.86	11.86	11.86	+0.084%	2	1,935	-27.909%
2025-03-19	11.85	11.85	11.85	11.85	+7.434%	30	1,936	-27.848%
2025-03-14	11.03	11.03	11.03	11.03	-4.087%	2	1,966	-22.484%
2025-03-13	11.15	11.50	11.15	11.50	+4.545%	5	1,968	-25.652%
2025-03-12	11.10	11.10	10.85	11.00	-9.614%	36	1,968	-22.273%
2025-03-10	12.17	12.17	12.17	12.17	-1.057%	2	1,932	-29.745%
2025-03-04	13.25	13.25	12.30	12.30	-2.536%	4	1,934	-30.488%
2025-02-28	12.05	12.62	12.05	12.62	+1.529%	8	1,932	-32.250%
2025-02-26	12.10	12.43	12.10	12.43	+2.727%	35	1,932	-31.215%
2025-02-25	11.99	12.10	11.99	12.10	+13.084%	31	1,937	-29.339%
2025-02-24	10.45	10.70	10.45	10.70	-0.926%	2,006	1,938	-20.093%
2025-02-21	10.28	10.80	10.28	10.80	+13.089%	12	2,581	-20.833%
2025-02-19	9.37	9.55	9.37	9.55	+0.526%	3	2,587	-10.471%
2025-02-18	9.75	9.75	9.50	9.50	-8.654%	16	2,584	-10.000%
2025-02-14	10.40	10.40	10.40	10.40	+4.000%	8	2,580	-17.788%
2025-02-13	9.75	10.00	9.70	10.00	+9.890%	5	2,575	-14.500%
2025-02-12	8.50	9.10	8.50	9.10	-7.143%	14	2,575	-6.044%
2025-02-11	9.85	9.85	9.80	9.80	-6.667%	2	2,581	-12.755%
2025-02-07	10.50	10.50	10.50	10.50	-6.667%	4	2,579	-18.571%
2025-02-05	10.77	11.30	10.77	11.25	+14.213%	19	2,577	-24.000%
2025-02-04	9.20	9.85	9.20	9.85	-1.005%	5	2,594	-13.198%
2025-02-03	10.20	10.20	9.95	9.95	+2.683%	2	2,595	-14.070%
2025-01-30	9.69	9.69	9.69	9.69	+2.107%	200	2,732	-11.765%
2025-01-29	9.55	9.57	9.49	9.49	+0.423%	700	2,732	-9.905%
2025-01-28	9.22	9.45	9.22	9.45	-1.563%	5	3,157	-9.524%
2025-01-27	9.45	9.70	9.45	9.60	+9.714%	35	3,158	-10.938%
2025-01-24	8.65	8.80	8.65	8.75	+1.156%	10	3,186	-2.286%
2025-01-23	8.65	8.65	8.65	8.65	-9.896%	1	3,183	-1.156%
2025-01-21	9.42	9.60	9.42	9.60	+5.495%	8	3,190	-10.938%
2025-01-16	8.53	9.10	8.53	9.10	+4.000%	141	3,190	-6.044%
2025-01-15	8.70	8.82	8.69	8.75	+12.903%	608	3,101	-2.286%
2025-01-14	7.75	7.75	7.75	7.75	-1.774%	2	2,584	+10.323%
2025-01-13	7.85	7.89	7.85	7.89	-1.988%	6	2,582	+8.365%
2025-01-10	7.82	8.05	7.82	8.05	-4.167%	10	2,576	+6.211%
2025-01-08	7.85	8.45	7.85	8.40	+1.818%	608	3,078	+1.786%
2025-01-07	8.85	8.85	8.20	8.25	-8.333%	88	3,078	+3.636%
2025-01-06	9.12	9.18	8.85	9.00	-2.913%	2,410	3,012	-5.000%
2025-01-03	9.80	9.80	9.27	9.27	-3.438%	844	730	-7.767%
2025-01-02	9.70	9.70	9.60	9.60	-1.031%	2	1,014	-10.938%
2024-12-31	10.20	10.20	9.70	9.70	-2.020%	6	1,015	-11.856%
2024-12-30	9.90	10.00	9.90	9.90	+4.762%	105	1,015	-13.636%
2024-12-27	9.80	9.80	9.45	9.45	-6.897%	26	913	-9.524%
2024-12-26	9.60	10.15	9.60	10.15	+0.995%	6	901	-15.764%
2024-12-24	9.45	10.05	9.45	10.05	-0.495%	2	895	-14.925%
2024-12-23	10.10	10.10	10.10	10.10	-0.786%	5	895	-15.347%
2024-12-19	10.42	10.42	10.18	10.18	-11.478%	205	891	-16.012%
2024-12-18	11.50	11.50	11.50	11.50	-5.738%	1	686	-25.652%
2024-12-17	12.40	12.50	12.16	12.20	+2.178%	304	685	-29.918%
2024-12-16	12.00	12.00	11.94	11.94	+1.186%	98	335	-28.392%
2024-12-13	12.17	12.17	11.80	11.80	-7.087%	28	335	-27.542%
2024-12-12	12.70	12.70	12.70	12.70	-5.576%	10	346	-32.677%
2024-12-11	13.70	13.70	13.45	13.45	-5.746%	2	336	-36.431%
2024-12-10	14.27	14.27	14.27	14.27	-2.594%	150	334	-40.084%
2024-12-09	14.65	14.65	14.65	14.65	-5.484%	5	233	-41.638%
2024-12-05	15.30	15.50	15.30	15.50	+1.974%	15	233	-44.839%
2024-12-04	15.20	15.20	15.20	15.20	+5.190%	2	230	-43.750%
2024-12-03	14.45	14.45	14.45	14.45	-2.034%	5	230	-40.830%
2024-11-29	14.75	14.75	14.75	14.75	+1.724%	40	230	-42.034%
2024-11-27	14.08	14.50	14.08	14.50	+5.608%	41	190	-41.034%
2024-11-25	13.73	13.73	13.73	13.73	+13.753%	15	190	-37.728%
2024-11-21	12.15	12.15	12.00	12.07	-3.825%	7	190	-29.163%
2024-11-20	12.55	12.55	12.55	12.55	-1.181%	10	183	-31.873%
2024-11-19	12.62	12.70	12.55	12.70	+4.098%	3	183	-32.677%
2024-11-18	11.70	12.25	11.60	12.20	-1.054%	35	183	-29.918%
2024-11-15	11.76	12.36	11.76	12.33	-0.964%	14	154	-30.657%
2024-11-14	12.43	12.45	12.43	12.45	+4.622%	3	151	-31.325%
2024-11-13	12.50	12.50	11.90	11.90	-5.179%	16	153	-28.151%
2024-11-12	12.55	12.55	12.55	12.55	-7.721%	1	137	-31.873%
2024-11-11	13.60	13.60	13.60	13.60	-2.158%	2	137	-37.132%
2024-11-08	13.87	13.90	13.87	13.90	+5.703%	40	137	-38.489%
2024-11-07	12.90	13.15	12.90	13.15	+4.781%	3	127	-34.981%
2024-11-06	12.00	12.60	11.90	12.55	-13.448%	18	128	-31.873%
2024-11-05	14.50	14.50	14.50	14.50	+3.943%	10	120	-41.034%
2024-11-04	14.10	14.10	13.95	13.95	+4.966%	6	112	-38.710%
2024-11-01	13.70	13.70	13.29	13.29	-5.071%	8	109	-35.666%
2024-10-25	14.28	14.28	14.00	14.00	-4.044%	12	109	-38.929%
2024-10-24	14.59	14.59	14.59	14.59	+2.746%	3	103	-41.398%
2024-10-23	13.80	14.20	13.80	14.20	+0.709%	12	103	-39.789%
2024-10-22	14.35	14.35	14.10	14.10	-1.399%	3	94	-39.362%
2024-10-21	14.40	14.40	14.30	14.30	-5.109%	15	91	-40.210%
2024-10-14	14.70	15.07	14.70	15.07	-0.855%	38	76	-43.265%
2024-10-11	15.15	15.35	15.05	15.20	-1.299%	14	53	-43.750%
2024-10-10	15.35	15.50	15.25	15.40	-3.206%	64	49	-44.481%
2024-10-09	16.12	16.25	15.85	15.91	-0.562%	6	15	-46.260%
2024-10-08	16.00	16.00	16.00	16.00	-14.439%	10	12	-46.563%
2024-10-02	18.70	18.70	18.70	18.70	-6.593%	1	2	-54.278%
2024-10-01	20.02	20.02	20.02	20.02	0.000%	1	1	-57.293%