Dark

TLT20250930C97
TLT Sep 30 2025 97.00 Call (TLT250930C00097000)
option OPRA

EOD

May 8, 2025

0.9100-6.186%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.91	0.91	0.91	0.91	-6.186%	4	498	0.000%
2025-05-07	1.01	1.02	0.97	0.97	+4.301%	6	502	-6.186%
2025-05-06	0.93	0.93	0.93	0.93	+3.333%	10	497	-2.151%
2025-05-05	0.90	0.90	0.90	0.90	-6.250%	2	487	+1.111%
2025-05-02	0.94	0.96	0.94	0.96	-28.889%	10	487	-5.208%
2025-05-01	1.35	1.35	1.35	1.35	-5.594%	3	484	-32.593%
2025-04-30	1.43	1.43	1.43	1.43	+16.260%	3	487	-36.364%
2025-04-24	1.21	1.23	1.21	1.23	+0.820%	9	487	-26.016%
2025-04-23	1.53	1.53	1.22	1.22	+14.019%	3	483	-25.410%
2025-04-22	1.09	1.09	1.07	1.07	-4.464%	16	482	-14.953%
2025-04-21	1.12	1.12	1.12	1.12	-7.438%	100	484	-18.750%
2025-04-17	1.21	1.21	1.21	1.21	-6.202%	1	514	-24.793%
2025-04-16	1.29	1.29	1.29	1.29	-15.132%	2	514	-29.457%
2025-04-15	1.53	1.53	1.52	1.52	-7.317%	21	516	-40.132%
2025-04-14	1.65	1.65	1.64	1.64	+1.863%	6	515	-44.512%
2025-04-11	1.62	1.62	1.61	1.61	-10.556%	22	513	-43.478%
2025-04-10	1.80	1.80	1.80	1.80	-2.174%	2	511	-49.444%
2025-04-09	1.84	1.84	1.84	1.84	-8.000%	31	510	-50.543%
2025-04-08	1.87	2.09	1.87	2.00	-9.502%	13	500	-54.500%
2025-04-07	2.46	2.46	2.21	2.21	-27.303%	4	490	-58.824%
2025-04-04	2.77	3.04	2.77	3.04	+27.731%	20	490	-70.066%
2025-04-03	2.40	2.42	2.25	2.38	+35.227%	90	490	-61.765%
2025-03-31	1.76	1.76	1.76	1.76	+6.024%	3	445	-48.295%
2025-03-28	1.66	1.66	1.66	1.66	+23.881%	6	442	-45.181%
2025-03-27	1.34	1.34	1.34	1.34	-9.459%	1	442	-32.090%
2025-03-26	1.50	1.50	1.48	1.48	-8.075%	13	442	-38.514%
2025-03-25	1.61	1.61	1.61	1.61	-12.973%	5	442	-43.478%
2025-03-21	2.00	2.00	1.85	1.85	-11.905%	44	443	-50.811%
2025-03-20	2.09	2.10	2.09	2.10	+6.061%	3	428	-56.667%
2025-03-19	1.98	1.98	1.98	1.98	-4.808%	1	427	-54.040%
2025-03-17	2.08	2.08	2.08	2.08	+0.483%	2	427	-56.250%
2025-03-14	2.09	2.09	2.07	2.07	-3.721%	40	427	-56.039%
2025-03-13	1.77	2.15	1.76	2.15	-1.826%	17	406	-57.674%
2025-03-10	2.21	2.21	2.19	2.19	+13.472%	12	406	-58.447%
2025-03-06	1.93	1.93	1.93	1.93	-12.670%	1	401	-52.850%
2025-03-05	2.21	2.21	2.21	2.21	-4.741%	2	401	-58.824%
2025-03-04	2.67	2.67	2.32	2.32	-9.728%	15	403	-60.776%
2025-03-03	2.61	2.61	2.57	2.57	+14.732%	3	405	-64.591%
2025-02-28	2.25	2.25	2.24	2.24	+2.283%	4	408	-59.375%
2025-02-25	2.35	2.35	2.17	2.19	+15.263%	3	409	-58.447%
2025-02-21	1.90	1.90	1.90	1.90	+23.377%	2	407	-52.105%
2025-02-20	1.54	1.54	1.54	1.54	-16.304%	5	406	-40.909%
2025-02-14	1.75	1.84	1.75	1.84	+49.593%	6	399	-50.543%
2025-02-12	1.23	1.25	1.23	1.23	-31.285%	32	399	-26.016%
2025-02-10	1.79	1.79	1.79	1.79	-9.596%	3	430	-49.162%
2025-02-05	1.81	1.98	1.80	1.98	+32.000%	40	430	-54.040%
2025-02-04	1.50	1.50	1.50	1.50	-1.961%	1	430	-39.333%
2025-02-03	1.66	1.66	1.53	1.53	+12.500%	3	430	-40.523%
2025-01-31	1.57	1.57	1.36	1.36	-12.821%	4	431	-33.088%
2025-01-30	1.57	1.59	1.56	1.56	+1.961%	24	432	-41.667%
2025-01-29	1.61	1.62	1.53	1.53	+3.378%	35	409	-40.523%
2025-01-28	1.48	1.48	1.48	1.48	-8.642%	1	383	-38.514%
2025-01-27	1.60	1.62	1.60	1.62	+20.896%	11	383	-43.827%
2025-01-24	1.34	1.34	1.34	1.34	-0.741%	4	382	-32.090%
2025-01-23	1.37	1.39	1.35	1.35	-13.462%	42	380	-32.593%
2025-01-22	1.56	1.56	1.56	1.56	-5.455%	1	399	-41.667%
2025-01-21	1.69	1.69	1.65	1.65	+0.610%	26	398	-44.848%
2025-01-17	1.64	1.64	1.64	1.64	+0.613%	2	371	-44.512%
2025-01-16	1.65	1.65	1.63	1.63	+1.875%	3	371	-44.172%
2025-01-15	1.50	1.60	1.50	1.60	+10.345%	3	371	-43.125%
2025-01-13	1.45	1.45	1.45	1.45	-1.361%	5	370	-37.241%
2025-01-10	1.47	1.47	1.47	1.47	-5.161%	20	365	-38.095%
2025-01-08	1.41	1.55	1.41	1.55	+5.442%	50	335	-41.290%
2025-01-07	1.50	1.50	1.47	1.47	-8.696%	125	335	-38.095%
2025-01-06	1.63	1.71	1.61	1.61	-6.395%	31	342	-43.478%
2025-01-03	1.83	1.83	1.72	1.72	-12.245%	26	333	-47.093%
2025-01-02	1.96	1.96	1.96	1.96	-2.488%	1	331	-53.571%
2024-12-30	2.01	2.01	2.01	2.01	+8.065%	10	331	-54.726%
2024-12-27	1.86	1.86	1.86	1.86	-9.268%	2	321	-51.075%
2024-12-26	1.92	2.05	1.92	2.05	+11.413%	60	320	-55.610%
2024-12-24	1.84	1.84	1.84	1.84	-13.208%	1	267	-50.543%
2024-12-23	2.12	2.12	2.12	2.12	-4.933%	2	267	-57.075%
2024-12-20	2.23	2.23	2.23	2.23	+3.241%	5	265	-59.193%
2024-12-19	2.17	2.19	2.06	2.16	-14.961%	12	270	-57.870%
2024-12-18	2.88	2.88	2.54	2.54	-10.877%	8	268	-64.173%
2024-12-17	2.88	2.88	2.85	2.85	-3.061%	2	260	-68.070%
2024-12-12	3.09	3.09	2.94	2.94	-24.615%	2	260	-69.048%
2024-12-09	3.90	3.90	3.90	3.90	-4.878%	1	258	-76.667%
2024-11-29	4.02	4.10	4.02	4.10	+7.895%	72	257	-77.805%
2024-11-27	3.85	3.85	3.80	3.80	+22.581%	8	270	-76.053%
2024-11-22	3.10	3.10	3.10	3.10	-1.587%	4	270	-70.645%
2024-11-20	3.15	3.15	3.15	3.15	+6.061%	1	270	-71.111%
2024-11-18	2.97	2.97	2.97	2.97	-0.669%	2	270	-69.360%
2024-11-13	3.08	3.08	2.90	2.99	-6.563%	23	268	-69.565%
2024-11-12	3.20	3.20	3.20	3.20	-14.667%	1	245	-71.563%
2024-11-08	3.76	3.76	3.75	3.75	+10.294%	40	246	-75.733%
2024-11-07	3.35	3.40	3.35	3.40	+3.030%	12	241	-73.235%
2024-11-06	3.05	3.30	3.05	3.30	-17.500%	30	235	-72.424%
2024-11-05	4.00	4.00	4.00	4.00	-4.762%	3	238	-77.250%
2024-11-04	4.20	4.20	4.20	4.20	+13.208%	3	235	-78.333%
2024-11-01	4.40	4.40	3.71	3.71	-11.667%	12	232	-75.472%
2024-10-31	4.20	4.20	4.20	4.20	-7.692%	3	232	-78.333%
2024-10-30	4.50	4.55	4.50	4.55	+15.190%	3	232	-80.000%
2024-10-29	3.90	3.95	3.86	3.95	-3.659%	15	231	-76.962%
2024-10-28	4.30	4.30	4.07	4.10	-7.865%	64	238	-77.805%
2024-10-25	4.70	4.70	4.45	4.45	-2.412%	8	203	-79.551%
2024-10-24	4.45	4.56	4.45	4.56	+4.828%	4	199	-80.044%
2024-10-23	4.22	4.35	4.22	4.35	-2.902%	5	195	-79.080%
2024-10-22	4.45	4.50	4.45	4.48	-1.104%	6	194	-79.688%
2024-10-21	4.60	4.60	4.50	4.53	-9.400%	4	190	-79.912%
2024-10-18	5.00	5.00	5.00	5.00	+1.626%	6	186	-81.800%
2024-10-17	5.15	5.15	4.85	4.92	-11.351%	157	183	-81.504%
2024-10-16	5.55	5.55	5.55	5.55	+4.717%	1	38	-83.604%
2024-10-15	5.10	5.30	5.10	5.30	+12.766%	7	37	-82.830%
2024-10-14	4.55	4.70	4.53	4.70	-0.634%	4	32	-80.638%
2024-10-10	4.74	4.90	4.70	4.73	-6.337%	4	31	-80.761%
2024-10-09	5.15	5.24	5.05	5.05	-4.717%	8	31	-81.980%
2024-10-07	5.22	5.30	5.21	5.30	-10.169%	13	25	-82.830%
2024-10-04	5.50	5.90	5.40	5.90	-1.667%	6	24	-84.576%
2024-10-03	6.40	6.45	6.00	6.00	-9.774%	4	22	-84.833%
2024-10-02	6.50	6.70	6.50	6.65	0.000%	21	20	-86.316%