Dark

TLT20250930C98
TLT Sep 30 2025 98.00 Call (TLT250930C00098000)
option OPRA

EOD

May 8, 2025

0.7100-12.346%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.71	0.71	0.71	0.71	-12.346%	5	543	0.000%
2025-05-06	0.68	0.81	0.67	0.81	+12.500%	8	548	-12.346%
2025-05-05	0.76	0.77	0.71	0.72	-6.494%	84	540	-1.389%
2025-05-02	0.77	0.82	0.77	0.77	-23.762%	88	507	-7.792%
2025-05-01	1.01	1.01	1.01	1.01	-21.094%	10	515	-29.703%
2025-04-30	1.30	1.34	1.28	1.28	-3.030%	20	505	-44.531%
2025-04-29	1.29	1.32	1.29	1.32	+10.924%	4	485	-46.212%
2025-04-28	1.15	1.19	1.15	1.19	+4.386%	12	487	-40.336%
2025-04-25	1.12	1.14	1.12	1.14	+5.556%	16	477	-37.719%
2025-04-24	1.08	1.08	1.08	1.08	+11.340%	2	469	-34.259%
2025-04-22	0.97	0.97	0.97	0.97	-3.000%	10	469	-26.804%
2025-04-21	1.06	1.06	1.00	1.00	-7.407%	34	459	-29.000%
2025-04-17	1.11	1.11	1.08	1.08	-21.168%	20	494	-34.259%
2025-04-15	1.41	1.41	1.35	1.37	-5.517%	13	494	-48.175%
2025-04-14	1.45	1.45	1.45	1.45	+2.837%	2	503	-51.034%
2025-04-11	1.41	1.41	1.41	1.41	-14.545%	2	503	-49.645%
2025-04-09	1.73	1.90	1.65	1.65	-9.836%	6	504	-56.970%
2025-04-08	1.90	1.90	1.83	1.83	-35.106%	81	504	-61.202%
2025-04-04	2.86	2.86	2.75	2.82	+39.604%	20	524	-74.823%
2025-04-03	2.10	2.10	2.02	2.02	+10.383%	8	517	-64.851%
2025-04-01	1.93	1.93	1.83	1.83	+22.819%	5	518	-61.202%
2025-03-31	1.69	1.69	1.49	1.49	+1.361%	16	517	-52.349%
2025-03-28	1.47	1.47	1.47	1.47	+5.000%	12	520	-51.701%
2025-03-24	1.42	1.42	1.40	1.40	-18.605%	2	520	-49.286%
2025-03-21	1.72	1.72	1.72	1.72	-1.714%	16	520	-58.721%
2025-03-19	1.75	1.75	1.75	1.75	-0.568%	1	528	-59.429%
2025-03-18	1.76	1.76	1.76	1.76	+6.667%	102	528	-59.659%
2025-03-12	1.65	1.65	1.65	1.65	-7.303%	15	467	-56.970%
2025-03-06	1.77	1.78	1.72	1.78	-3.784%	14	467	-60.112%
2025-03-05	1.96	1.96	1.85	1.85	-15.525%	2	467	-61.622%
2025-03-04	2.25	2.25	2.19	2.19	0.000%	4	465	-67.580%
2025-03-03	2.19	2.19	2.19	2.19	+18.378%	1	466	-67.580%
2025-02-26	1.94	1.94	1.85	1.85	-7.500%	71	466	-61.622%
2025-02-25	2.00	2.00	2.00	2.00	+31.579%	1	467	-64.500%
2025-02-24	1.52	1.52	1.52	1.52	-8.434%	1	467	-53.289%
2025-02-21	1.66	1.66	1.66	1.66	+7.097%	2	467	-57.229%
2025-02-14	1.56	1.57	1.54	1.55	+14.815%	12	464	-54.194%
2025-02-13	1.29	1.35	1.29	1.35	+26.168%	4	460	-47.407%
2025-02-12	1.08	1.08	1.07	1.07	-30.968%	11	460	-33.645%
2025-02-10	1.64	1.64	1.55	1.55	-3.125%	52	450	-54.194%
2025-02-07	1.60	1.60	1.60	1.60	-8.571%	2	398	-55.625%
2025-02-05	1.75	1.75	1.75	1.75	+41.129%	1	397	-59.429%
2025-02-04	1.26	1.26	1.24	1.24	-7.463%	4	396	-42.742%
2025-02-03	1.40	1.43	1.34	1.34	-1.471%	18	392	-47.015%
2025-01-31	1.36	1.36	1.36	1.36	0.000%	2	379	-47.794%
2025-01-29	1.36	1.36	1.36	1.36	-2.857%	6	378	-47.794%
2025-01-27	1.40	1.40	1.40	1.40	+12.000%	6	384	-49.286%
2025-01-24	1.25	1.25	1.25	1.25	+0.806%	30	378	-43.200%
2025-01-23	1.24	1.24	1.24	1.24	-16.216%	60	378	-42.742%
2025-01-21	1.50	1.50	1.48	1.48	+6.475%	7	332	-52.027%
2025-01-15	1.38	1.39	1.36	1.39	+5.303%	13	325	-48.921%
2025-01-10	1.31	1.32	1.31	1.32	-0.752%	30	317	-46.212%
2025-01-08	1.33	1.33	1.33	1.33	-5.674%	5	319	-46.617%
2025-01-07	1.41	1.41	1.41	1.41	-2.083%	85	319	-49.645%
2025-01-06	1.49	1.55	1.44	1.44	-11.111%	19	332	-50.694%
2025-01-03	1.62	1.62	1.62	1.62	-8.989%	26	332	-56.173%
2024-12-31	1.78	1.78	1.78	1.78	-2.732%	1	320	-60.112%
2024-12-30	1.78	1.83	1.78	1.83	+8.929%	110	320	-61.202%
2024-12-27	1.68	1.68	1.68	1.68	-4.000%	16	282	-57.738%
2024-12-26	1.75	1.75	1.75	1.75	+4.790%	15	279	-59.429%
2024-12-24	1.67	1.67	1.67	1.67	-5.114%	1	263	-57.485%
2024-12-23	1.89	1.89	1.76	1.76	-5.882%	3	263	-59.659%
2024-12-19	1.95	1.95	1.87	1.87	-29.434%	9	262	-62.032%
2024-12-17	2.65	2.65	2.65	2.65	+3.922%	2	263	-73.208%
2024-12-16	2.55	2.55	2.55	2.55	+4.508%	6	269	-72.157%
2024-12-13	2.44	2.44	2.44	2.44	-11.273%	2	269	-70.902%
2024-12-12	2.75	2.75	2.75	2.75	-28.571%	1	269	-74.182%
2024-12-06	3.85	3.85	3.85	3.85	+8.451%	2	269	-81.558%
2024-12-04	3.55	3.55	3.55	3.55	+12.698%	2	269	-80.000%
2024-11-26	3.15	3.15	3.15	3.15	+10.915%	5	269	-77.460%
2024-11-21	2.84	2.84	2.84	2.84	-3.729%	5	264	-75.000%
2024-11-20	2.95	2.95	2.95	2.95	-1.007%	2	264	-75.932%
2024-11-19	2.97	2.98	2.96	2.98	+9.963%	30	264	-76.174%
2024-11-15	2.65	2.71	2.64	2.71	-7.192%	24	264	-73.801%
2024-11-14	2.81	2.93	2.81	2.92	-0.680%	20	256	-75.685%
2024-11-13	2.94	2.94	2.94	2.94	-1.672%	1	246	-75.850%
2024-11-12	3.10	3.15	2.99	2.99	-9.668%	159	246	-76.254%
2024-11-11	3.15	3.32	3.15	3.31	-5.429%	44	103	-78.550%
2024-11-08	3.50	3.50	3.50	3.50	+12.903%	4	76	-79.714%
2024-11-07	3.00	3.10	3.00	3.10	+2.310%	16	76	-77.097%
2024-11-06	2.89	3.03	2.89	3.03	-11.919%	28	69	-76.568%
2024-11-01	3.40	3.44	3.40	3.44	-15.892%	16	57	-79.360%
2024-10-31	4.09	4.09	4.09	4.09	+15.211%	2	49	-82.641%
2024-10-29	3.55	3.55	3.55	3.55	-16.471%	3	47	-80.000%
2024-10-24	4.25	4.25	4.25	4.25	+7.595%	2	44	-83.294%
2024-10-23	3.95	3.95	3.95	3.95	-2.709%	5	42	-82.025%
2024-10-22	4.30	4.30	4.06	4.06	-2.871%	6	37	-82.512%
2024-10-21	4.18	4.18	4.18	4.18	-9.130%	2	36	-83.014%
2024-10-18	4.60	4.60	4.60	4.60	+1.099%	2	38	-84.565%
2024-10-17	4.55	4.55	4.55	4.55	-12.500%	1	37	-84.396%
2024-10-16	5.20	5.20	5.20	5.20	+20.930%	1	37	-86.346%
2024-10-14	4.30	4.30	4.30	4.30	-2.494%	6	38	-83.488%
2024-10-11	4.36	4.42	4.36	4.41	-3.077%	10	36	-83.900%
2024-10-10	4.45	4.55	4.35	4.55	-4.812%	12	31	-84.396%
2024-10-07	4.93	4.95	4.78	4.78	-5.347%	12	26	-85.146%
2024-10-04	5.15	5.20	4.70	5.05	-7.678%	10	17	-85.941%
2024-10-03	5.46	5.47	5.46	5.47	-10.621%	4	14	-87.020%
2024-10-02	5.95	6.12	5.95	6.12	-7.273%	11	10	-88.399%
2024-10-01	6.60	6.60	6.60	6.60	0.000%	1	1	-89.242%