Dark

TLT20250930C93
TLT Sep 30 2025 93.00 Call (TLT250930C00093000)
option OPRA

EOD

May 8, 2025

1.51-18.817%(-0.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.81	1.81	1.51	1.51	-18.817%	12	526	0.000%
2025-05-07	1.81	1.86	1.81	1.86	+10.714%	6	522	-18.817%
2025-05-06	1.68	1.68	1.68	1.68	+8.387%	1	517	-10.119%
2025-05-05	1.53	1.55	1.53	1.55	-26.887%	2	517	-2.581%
2025-05-01	2.12	2.12	2.12	2.12	-13.115%	14	517	-28.774%
2025-04-30	2.44	2.44	2.44	2.44	+3.390%	5	511	-38.115%
2025-04-28	2.19	2.36	2.19	2.36	+6.306%	2	516	-36.017%
2025-04-25	2.28	2.28	2.22	2.22	+2.778%	6	516	-31.982%
2025-04-24	2.13	2.16	2.09	2.16	+8.000%	20	513	-30.093%
2025-04-23	2.57	2.57	2.00	2.00	+1.010%	32	499	-24.500%
2025-04-22	1.81	1.98	1.81	1.98	+5.882%	13	509	-23.737%
2025-04-21	1.95	1.95	1.87	1.87	-27.519%	4	516	-19.251%
2025-04-15	2.54	2.58	2.51	2.58	+1.575%	25	520	-41.473%
2025-04-14	2.67	2.67	2.53	2.54	+0.395%	6	515	-40.551%
2025-04-11	2.53	2.53	2.53	2.53	-17.049%	2	512	-40.316%
2025-04-10	2.79	3.05	2.79	3.05	+2.349%	8	511	-50.492%
2025-04-09	2.95	2.98	2.72	2.98	-0.667%	42	512	-49.329%
2025-04-08	2.94	3.20	2.94	3.00	-9.091%	43	546	-49.667%
2025-04-07	3.99	4.03	3.00	3.30	-28.261%	77	511	-54.242%
2025-04-04	4.40	4.80	4.40	4.60	+21.053%	18	467	-67.174%
2025-04-03	3.80	3.80	3.80	3.80	+10.145%	1	467	-60.263%
2025-04-02	3.70	3.70	3.45	3.45	+1.173%	9	466	-56.232%
2025-04-01	3.40	3.41	3.40	3.41	+13.667%	4	466	-55.718%
2025-03-31	3.20	3.20	3.00	3.00	+7.914%	16	466	-49.667%
2025-03-28	2.70	2.78	2.70	2.78	+20.870%	54	468	-45.683%
2025-03-27	2.35	2.35	2.30	2.30	-9.091%	7	478	-34.348%
2025-03-26	2.44	2.53	2.42	2.53	-4.167%	9	473	-40.316%
2025-03-24	2.76	2.76	2.64	2.64	-14.839%	11	469	-42.803%
2025-03-21	3.10	3.10	3.10	3.10	-18.421%	104	470	-51.290%
2025-03-20	3.80	3.80	3.80	3.80	+15.854%	2	522	-60.263%
2025-03-19	3.28	3.28	3.28	3.28	+0.306%	1	521	-53.963%
2025-03-17	3.27	3.27	3.27	3.27	+5.825%	4	521	-53.823%
2025-03-14	3.09	3.09	3.09	3.09	+1.311%	2	521	-51.133%
2025-03-13	2.98	3.05	2.98	3.05	+1.667%	2	521	-50.492%
2025-03-12	3.00	3.00	3.00	3.00	-8.815%	2	521	-49.667%
2025-03-11	3.25	3.29	3.25	3.29	-7.324%	48	523	-54.103%
2025-03-10	3.60	3.60	3.55	3.55	+2.601%	3	528	-57.465%
2025-03-07	3.46	3.46	3.46	3.46	+16.498%	2	530	-56.358%
2025-03-06	2.97	2.97	2.97	2.97	-7.188%	1	531	-49.158%
2025-03-05	3.55	3.55	3.20	3.20	-13.514%	117	531	-52.813%
2025-03-04	4.05	4.05	3.70	3.70	-13.953%	80	544	-59.189%
2025-03-03	4.16	4.30	4.09	4.30	+20.787%	15	572	-64.884%
2025-02-28	3.65	3.65	3.56	3.56	+4.094%	14	571	-57.584%
2025-02-27	3.42	3.42	3.42	3.42	-10.471%	1	571	-55.848%
2025-02-26	3.61	3.84	3.61	3.82	+8.832%	31	570	-60.471%
2025-02-25	3.62	3.62	3.45	3.51	+23.158%	9	580	-56.980%
2025-02-24	2.79	2.94	2.79	2.85	-0.697%	32	580	-47.018%
2025-02-21	3.00	3.00	2.87	2.87	+17.623%	8	580	-47.387%
2025-02-19	2.46	2.51	2.44	2.44	-8.955%	7	579	-38.115%
2025-02-18	2.61	2.68	2.61	2.68	+0.752%	53	583	-43.657%
2025-02-13	2.60	2.66	2.60	2.66	+18.222%	42	542	-43.233%
2025-02-12	2.21	2.25	2.06	2.25	-14.122%	29	551	-32.889%
2025-02-11	2.62	2.62	2.62	2.62	-10.274%	11	553	-42.366%
2025-02-07	2.94	2.95	2.92	2.92	-10.976%	28	552	-48.288%
2025-02-06	3.28	3.28	3.28	3.28	+1.863%	2	552	-53.963%
2025-02-05	3.00	3.22	3.00	3.22	+27.273%	15	552	-53.106%
2025-02-04	2.37	2.53	2.37	2.53	-4.528%	2	562	-40.316%
2025-02-03	2.65	2.65	2.65	2.65	+1.923%	12	563	-43.019%
2025-01-31	2.60	2.60	2.60	2.60	+3.175%	18	575	-41.923%
2025-01-30	2.52	2.52	2.52	2.52	0.000%	1	576	-40.079%
2025-01-28	2.52	2.52	2.52	2.52	+13.004%	1	576	-40.079%
2025-01-24	2.23	2.23	2.23	2.23	-10.800%	10	576	-32.287%
2025-01-17	2.52	2.52	2.50	2.50	+5.932%	18	571	-39.600%
2025-01-15	2.36	2.36	2.36	2.36	+11.848%	2	571	-36.017%
2025-01-14	2.12	2.12	2.11	2.11	+1.442%	10	569	-28.436%
2025-01-13	2.12	2.12	2.08	2.08	-5.023%	15	566	-27.404%
2025-01-10	2.27	2.27	2.19	2.19	-2.232%	174	551	-31.050%
2025-01-08	2.24	2.24	2.24	2.24	-0.885%	5	526	-32.589%
2025-01-07	2.26	2.26	2.26	2.26	-12.403%	15	526	-33.186%
2025-01-06	2.55	2.58	2.55	2.58	-2.273%	6	526	-41.473%
2025-01-03	2.76	2.76	2.64	2.64	-13.443%	10	526	-42.803%
2024-12-31	3.05	3.05	3.05	3.05	+1.667%	1	526	-50.492%
2024-12-30	3.00	3.00	3.00	3.00	-3.226%	4	526	-49.667%
2024-12-26	2.91	3.10	2.90	3.10	+4.377%	103	526	-51.290%
2024-12-24	2.82	2.97	2.82	2.97	-0.669%	5	524	-49.158%
2024-12-23	2.99	2.99	2.99	2.99	-9.394%	1	524	-49.498%
2024-12-20	3.30	3.30	3.30	3.30	+0.610%	1	524	-54.242%
2024-12-19	3.42	3.42	3.20	3.28	-15.897%	26	523	-53.963%
2024-12-18	4.05	4.05	3.90	3.90	-4.878%	6	502	-61.282%
2024-12-16	4.10	4.10	4.10	4.10	-2.381%	15	502	-63.171%
2024-12-13	4.25	4.25	4.20	4.20	-3.448%	12	502	-64.048%
2024-12-12	4.65	4.65	4.35	4.35	-11.224%	9	500	-65.287%
2024-12-11	5.45	5.45	4.90	4.90	-10.092%	11	499	-69.184%
2024-12-10	5.40	5.45	5.40	5.45	-4.386%	9	499	-72.294%
2024-12-09	5.75	5.75	5.70	5.70	-6.557%	28	499	-73.509%
2024-12-05	5.81	6.10	5.78	6.10	+1.836%	11	499	-75.246%
2024-12-04	5.66	5.99	5.66	5.99	+6.964%	3	501	-74.791%
2024-12-03	5.60	5.60	5.60	5.60	-8.197%	10	500	-73.036%
2024-12-02	5.68	6.10	5.68	6.10	+4.991%	7	500	-75.246%
2024-11-29	5.88	5.88	5.81	5.81	+3.750%	4	507	-74.010%
2024-11-27	5.40	5.60	5.40	5.60	+10.891%	11	508	-73.036%
2024-11-26	5.05	5.05	5.05	5.05	-6.998%	20	508	-70.099%
2024-11-25	5.15	5.45	5.15	5.43	+20.667%	63	528	-72.192%
2024-11-22	4.55	4.55	4.50	4.50	+1.810%	8	538	-66.444%
2024-11-21	4.42	4.42	4.42	4.42	-1.339%	2	539	-65.837%
2024-11-20	4.48	4.48	4.48	4.48	+4.186%	1	539	-66.295%
2024-11-15	4.25	4.30	4.25	4.30	-8.316%	108	539	-64.884%
2024-11-14	4.65	4.69	4.65	4.69	+11.137%	3	538	-67.804%
2024-11-13	4.60	4.60	4.19	4.22	-8.261%	49	538	-64.218%
2024-11-12	4.90	4.90	4.60	4.60	-12.046%	92	536	-67.174%
2024-11-11	5.15	5.24	5.15	5.23	+1.553%	109	585	-71.128%
2024-11-08	5.55	5.65	5.15	5.15	+6.186%	8	686	-70.680%
2024-11-07	4.85	4.85	4.85	4.85	+4.077%	2	686	-68.866%
2024-11-06	4.55	4.66	4.55	4.66	-18.957%	13	686	-67.597%
2024-11-04	5.85	5.85	5.60	5.75	+6.481%	46	679	-73.739%
2024-11-01	5.55	5.55	5.40	5.40	-8.475%	86	718	-72.037%
2024-10-31	5.70	6.05	5.70	5.90	-1.173%	60	697	-74.407%
2024-10-30	6.20	6.20	5.95	5.97	+8.545%	11	678	-74.707%
2024-10-29	5.50	5.50	5.50	5.50	-4.844%	5	673	-72.545%
2024-10-28	5.78	5.78	5.78	5.78	-3.667%	2	668	-73.875%
2024-10-25	6.30	6.30	6.00	6.00	-4.000%	44	666	-74.833%
2024-10-24	6.01	6.25	6.01	6.25	+5.042%	257	644	-75.840%
2024-10-23	5.85	5.95	5.85	5.95	-2.459%	45	417	-74.622%
2024-10-22	6.30	6.50	6.01	6.10	+0.329%	15	373	-75.246%
2024-10-21	6.30	6.30	6.08	6.08	-12.266%	283	362	-75.164%
2024-10-18	6.86	6.93	6.86	6.93	+2.667%	50	153	-78.211%
2024-10-17	6.75	6.75	6.75	6.75	-10.239%	1	128	-77.630%
2024-10-16	7.52	7.52	7.52	7.52	+7.429%	2	127	-79.920%
2024-10-15	7.00	7.00	7.00	7.00	+9.375%	1	125	-78.429%
2024-10-14	6.13	6.44	6.13	6.40	-2.736%	41	125	-76.406%
2024-10-11	6.70	6.70	6.58	6.58	+2.016%	10	86	-77.052%
2024-10-10	6.50	6.65	6.45	6.45	-7.194%	70	82	-76.589%
2024-10-09	6.95	6.95	6.95	6.95	+0.725%	1	25	-78.273%
2024-10-08	6.90	6.90	6.90	6.90	-8.000%	5	25	-78.116%
2024-10-04	7.57	7.57	7.50	7.50	-7.178%	28	22	-79.867%
2024-10-03	8.08	8.08	8.08	8.08	-7.763%	4	8	-81.312%
2024-10-02	8.76	8.76	8.76	8.76	0.000%	4	4	-82.763%