Dark

TLT20251017C86
TLT Oct 17 2025 86.00 Call (TLT251017C00086000)
option OPRA

Expired

Oct 17, 2025

5.20-4.587%(-0.25)88

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-17	5.0000	5.2000	4.9500	5.2000	-4.587%	88	7,730	0.000%
2025-10-16	4.6000	5.4700	4.6000	5.4500	+18.478%	30	7,730	-4.587%
2025-10-15	5.2800	5.2900	4.5000	4.6000	-2.335%	35	7,749	+13.043%
2025-10-14	4.7500	4.7500	4.6100	4.7100	+1.290%	7	7,779	+10.403%
2025-10-13	4.2100	4.6500	4.0300	4.6500	-1.899%	219	7,785	+11.828%
2025-10-10	4.0700	4.7500	4.0200	4.7400	+41.916%	221	7,925	+9.705%
2025-10-09	3.2500	3.3700	3.2400	3.3400	-4.298%	8	7,996	+55.689%
2025-10-08	3.6100	3.6500	3.4900	3.4900	+5.758%	405	8,017	+48.997%
2025-10-07	3.0300	3.5000	3.0300	3.3000	+14.983%	306	8,513	+57.576%
2025-10-06	2.9700	3.3400	2.8700	2.8700	-18.000%	57	8,513	+81.185%
2025-10-03	3.7500	3.7500	3.5000	3.5000	-7.652%	271	8,516	+48.571%
2025-10-02	3.7500	3.8200	3.6500	3.7900	+9.538%	12	8,711	+37.203%
2025-10-01	3.6500	3.6500	3.3700	3.4600	+3.593%	277	8,711	+50.289%
2025-09-30	3.7000	4.0000	3.3400	3.3400	-7.735%	100	8,451	+55.689%
2025-09-29	3.3400	3.7500	3.3400	3.6200	+21.886%	149	8,801	+43.646%
2025-09-26	3.2000	3.5000	2.9000	2.9700	-2.623%	122	9,271	+75.084%
2025-09-25	2.8100	3.0500	2.8100	3.0500	-3.175%	93	9,250	+70.492%
2025-09-24	3.3000	3.3000	3.0500	3.1500	-7.353%	237	9,250	+65.079%
2025-09-23	3.2000	3.4800	3.0700	3.4000	+12.583%	23	9,382	+52.941%
2025-09-22	3.0500	3.1300	2.8600	3.0200	-7.645%	820	9,374	+72.185%
2025-09-19	3.3000	3.3100	3.0800	3.2700	-8.659%	211	9,451	+59.021%
2025-09-18	3.5200	3.6200	3.3000	3.5800	-15.765%	512	9,422	+45.251%
2025-09-17	4.9500	5.1700	4.1500	4.2500	-7.205%	741	9,614	+22.353%
2025-09-16	4.4000	4.7500	4.3500	4.5800	+4.328%	898	9,755	+13.537%
2025-09-15	4.5000	4.7100	4.3900	4.3900	+2.331%	338	9,769	+18.451%
2025-09-12	4.0500	4.3000	3.9500	4.2900	-7.742%	332	9,661	+21.212%
2025-09-11	4.4000	4.8100	4.4000	4.6500	+10.979%	447	9,632	+11.828%
2025-09-10	3.8000	4.4000	3.8000	4.1900	+10.847%	217	9,726	+24.105%
2025-09-09	4.0000	4.0000	3.6500	3.7800	-10.638%	141	9,906	+37.566%
2025-09-08	3.7500	4.2700	3.7000	4.2300	+26.269%	503	9,995	+22.931%
2025-09-05	3.0500	3.3500	3.0100	3.3500	+36.735%	452	10,108	+55.224%
2025-09-04	2.2400	2.4500	2.0400	2.4500	+21.287%	437	10,047	+112.245%
2025-09-03	1.6500	2.1300	1.6300	2.0200	+32.026%	6,264	10,064	+157.426%
2025-09-02	1.4900	1.6000	1.4500	1.5300	-18.182%	6,591	12,478	+239.869%
2025-08-29	1.9800	2.0000	1.8000	1.8700	-15.766%	334	8,758	+178.075%
2025-08-28	1.9700	2.2600	1.8900	2.2200	+16.230%	981	8,758	+134.234%
2025-08-27	1.6300	1.9100	1.5600	1.9100	0.000%	1,989	8,720	+172.251%
2025-08-26	1.8600	1.9700	1.7300	1.9100	-7.282%	471	8,282	+172.251%
2025-08-25	2.0300	2.1400	1.9700	2.0600	-7.623%	279	7,934	+152.427%
2025-08-22	2.2000	2.4200	2.1100	2.2300	+12.060%	658	7,840	+133.184%
2025-08-21	2.0700	2.0700	1.8500	1.9900	-6.573%	679	8,068	+161.307%
2025-08-20	2.1000	2.2700	2.1000	2.1300	0.000%	91	7,920	+144.131%
2025-08-19	2.0300	2.1700	2.0300	2.1300	+13.298%	900	7,922	+144.131%
2025-08-18	2.0400	2.0600	1.8200	1.8800	-7.389%	450	7,878	+176.596%
2025-08-15	2.1900	2.2400	1.9700	2.0300	-16.803%	1,082	7,664	+156.158%
2025-08-14	2.8100	2.8100	2.3500	2.4400	-18.121%	791	7,220	+113.115%
2025-08-13	2.7500	3.0500	2.7500	2.9800	+20.161%	1,198	6,945	+74.497%
2025-08-12	2.4700	2.4800	2.2800	2.4800	-12.057%	1,204	7,875	+109.677%
2025-08-11	2.8900	3.0200	2.7800	2.8200	+0.356%	120	7,507	+84.397%
2025-08-08	2.8100	2.8100	2.7400	2.8100	-11.076%	784	7,407	+85.053%
2025-08-07	3.3300	3.5500	3.1000	3.1600	-2.769%	303	6,955	+64.557%
2025-08-06	3.3500	3.3500	2.8100	3.2500	-12.162%	78	6,859	+60.000%
2025-08-05	3.3600	3.7600	3.3000	3.7000	+5.413%	85	6,824	+40.541%
2025-08-04	3.3800	3.5600	3.3000	3.5100	+0.286%	914	6,810	+48.148%
2025-08-01	3.2800	3.5000	3.1800	3.5000	+29.630%	132	6,543	+48.571%
2025-07-31	2.8500	2.9500	2.6700	2.7000	+0.746%	170	6,540	+92.593%
2025-07-30	2.6300	2.7200	2.6100	2.6800	-10.667%	208	6,524	+94.030%
2025-07-29	2.5500	3.0000	2.5000	3.0000	+34.529%	799	6,498	+73.333%
2025-07-28	2.3400	2.4000	2.2200	2.2300	-12.549%	3,664	6,083	+133.184%
2025-07-25	2.3200	2.5500	2.3000	2.5500	+6.695%	57	4,137	+103.922%
2025-07-24	2.1900	2.4500	2.1900	2.3900	-4.400%	186	4,116	+117.573%
2025-07-23	2.5100	2.5500	2.3400	2.5000	-11.032%	140	3,973	+108.000%
2025-07-22	2.5700	2.8700	2.5700	2.8100	+12.400%	69	3,923	+85.053%
2025-07-21	2.6600	2.7900	2.5000	2.5000	+14.155%	390	3,886	+108.000%
2025-07-18	2.3100	2.3100	2.1700	2.1900	0.000%	213	3,972	+137.443%
2025-07-17	2.2300	2.3900	2.1400	2.1900	-0.455%	1,571	4,089	+137.443%
2025-07-16	2.3400	2.4700	2.0300	2.2000	-1.345%	1,257	3,213	+136.364%
2025-07-15	2.5100	2.5100	2.1500	2.2300	-8.230%	910	2,774	+133.184%
2025-07-14	2.4400	2.4900	2.3400	2.4300	-3.571%	90	2,157	+113.992%
2025-07-11	2.6600	2.6700	2.4300	2.5200	-18.971%	366	2,144	+106.349%
2025-07-10	3.0500	3.1100	2.9000	3.1100	+0.323%	81	1,863	+67.203%
2025-07-09	2.7900	3.1000	2.7900	3.1000	+18.774%	34	1,851	+67.742%
2025-07-08	2.5100	2.6100	2.4700	2.6100	-4.396%	537	1,830	+99.234%
2025-07-07	2.9700	2.9700	2.7300	2.7300	-17.771%	172	1,431	+90.476%
2025-07-03	3.2700	3.5000	3.2700	3.3200	-6.215%	28	1,287	+56.627%
2025-07-02	3.5600	3.6500	3.5400	3.5400	-12.593%	169	1,287	+46.893%
2025-07-01	4.2800	4.2800	3.9500	4.0500	-0.491%	28	1,216	+28.395%
2025-06-30	3.8000	4.0800	3.7500	4.0700	+2.778%	181	1,222	+27.764%
2025-06-27	3.8100	3.9700	3.6600	3.9600	+0.763%	9	1,212	+31.313%
2025-06-26	3.8000	4.0000	3.7500	3.9300	+17.313%	59	1,213	+32.316%
2025-06-25	3.3000	3.3500	3.3000	3.3500	+1.515%	11	1,214	+55.224%
2025-06-24	3.2700	3.3000	3.2700	3.3000	-1.493%	11	1,224	+57.576%
2025-06-23	3.7000	3.8000	3.3500	3.3500	+9.836%	53	1,223	+55.224%
2025-06-20	3.0500	3.0500	3.0500	3.0500	-11.594%	2	1,273	+70.492%
2025-06-18	3.4500	3.4500	3.4500	3.4500	-1.709%	3	1,272	+50.725%
2025-06-17	3.4000	3.5100	3.4000	3.5100	+21.034%	7	1,272	+48.148%
2025-06-16	3.2500	3.3000	2.9000	2.9000	-15.942%	11	1,274	+79.310%
2025-06-13	3.4600	3.4600	3.4500	3.4500	-10.390%	66	1,269	+50.725%
2025-06-12	3.7000	3.8500	3.5700	3.8500	+17.021%	121	1,250	+35.065%
2025-06-11	3.1500	3.3800	3.1500	3.2900	+2.813%	24	1,303	+58.055%
2025-06-10	3.2200	3.2300	3.1500	3.2000	+10.727%	6	1,303	+62.500%
2025-06-09	2.9600	3.0300	2.8900	2.8900	-6.774%	137	1,302	+79.931%
2025-06-06	3.2500	3.3400	3.0800	3.1000	-16.667%	60	1,313	+67.742%
2025-06-05	3.9000	3.9800	3.7200	3.7200	-1.326%	62	1,296	+39.785%
2025-06-04	3.4000	3.8500	3.4000	3.7700	+23.607%	57	1,287	+37.931%
2025-06-03	3.3000	3.4500	3.0000	3.0500	-3.175%	63	1,310	+70.492%
2025-06-02	3.2700	3.2700	3.0100	3.1500	-10.000%	37	1,306	+65.079%
2025-05-30	3.5000	3.6000	3.4500	3.5000	-2.778%	266	1,302	+48.571%
2025-05-29	3.4000	3.6000	3.4000	3.6000	+12.500%	777	1,245	+44.444%
2025-05-28	3.2400	3.2500	3.1800	3.2000	-8.571%	28	1,998	+62.500%
2025-05-27	3.4000	3.5500	3.3400	3.5000	+15.132%	66	2,000	+48.571%
2025-05-23	3.0000	3.0400	3.0000	3.0400	+2.357%	122	1,986	+71.053%
2025-05-22	2.6000	2.9700	2.6000	2.9700	+4.577%	137	1,986	+75.084%
2025-05-21	3.2000	3.2000	2.8000	2.8400	-18.857%	49	1,854	+83.099%
2025-05-20	3.4500	3.5500	3.4500	3.5000	-7.652%	36	1,822	+48.571%
2025-05-19	3.2000	3.7900	3.2000	3.7900	-4.774%	851	1,828	+37.203%
2025-05-16	4.2000	4.2000	3.8500	3.9800	+3.377%	138	1,080	+30.653%
2025-05-15	3.7200	3.9500	3.6400	3.8500	+10.000%	42	1,042	+35.065%
2025-05-14	3.5500	3.6000	3.5000	3.5000	-4.110%	96	1,013	+48.571%
2025-05-13	3.7500	3.7500	3.5000	3.6500	-5.685%	37	956	+42.466%
2025-05-12	3.8700	3.8700	3.8700	3.8700	-13.034%	2	923	+34.367%
2025-05-09	4.4500	4.4500	4.4500	4.4500	+2.299%	2	921	+16.854%
2025-05-06	4.3500	4.3500	4.3500	4.3500	-4.396%	50	920	+19.540%
2025-05-05	4.5500	4.5500	4.5500	4.5500	-8.266%	1	920	+14.286%
2025-05-02	4.8300	4.9600	4.8300	4.9600	-9.818%	126	920	+4.839%
2025-05-01	5.5000	5.5000	5.5000	5.5000	-14.063%	3	877	-5.455%
2025-04-29	6.4000	6.4000	6.4000	6.4000	+8.291%	10	877	-18.750%
2025-04-28	5.9100	5.9100	5.9100	5.9100	+3.684%	1	887	-12.014%
2025-04-25	5.7000	5.7000	5.7000	5.7000	+6.542%	4	888	-8.772%
2025-04-24	5.3500	5.3500	5.3500	5.3500	-9.322%	2	890	-2.804%
2025-04-23	6.0300	6.0300	5.9000	5.9000	+22.661%	45	892	-11.864%
2025-04-22	4.7000	4.8200	4.7000	4.8100	-0.207%	109	926	+8.108%
2025-04-21	4.8500	4.9500	4.8200	4.8200	-10.741%	51	823	+7.884%
2025-04-17	5.3000	5.4000	5.3000	5.4000	-1.818%	4	785	-3.704%
2025-04-15	5.5000	5.5000	5.5000	5.5000	0.000%	50	785	-5.455%
2025-04-14	5.5000	5.5000	5.5000	5.5000	+1.852%	6	835	-5.455%
2025-04-11	5.0000	5.5000	4.9500	5.4000	+2.662%	818	841	-3.704%
2025-04-10	5.9800	5.9800	5.2600	5.2600	-7.719%	90	646	-1.141%
2025-04-09	5.6900	5.7500	5.6200	5.7000	-8.800%	26	600	-8.772%
2025-04-08	6.4700	6.5000	6.2500	6.2500	-13.194%	14	575	-16.800%
2025-04-07	7.0500	7.2000	7.0500	7.2000	-20.879%	18	564	-27.778%
2025-04-04	9.1000	9.1000	9.1000	9.1000	+15.924%	10	546	-42.857%
2025-04-03	8.3000	8.3000	7.8500	7.8500	+8.276%	51	551	-33.758%
2025-04-02	7.9300	7.9300	6.9000	7.2500	-5.105%	90	551	-28.276%
2025-04-01	7.4000	7.6400	7.3500	7.6400	+17.178%	35	501	-31.937%
2025-03-31	6.8400	6.8400	6.5200	6.5200	+6.362%	11	481	-20.245%
2025-03-24	6.1300	6.1300	6.1300	6.1300	-5.692%	20	470	-15.171%
2025-03-13	6.5000	6.5000	6.5000	6.5000	-5.109%	3	471	-20.000%
2025-03-11	7.0000	7.0000	6.8500	6.8500	-4.861%	53	471	-24.088%
2025-03-05	7.2000	7.2000	7.2000	7.2000	-13.357%	18	441	-27.778%
2025-03-04	8.5700	8.5700	8.3100	8.3100	+2.593%	122	458	-37.425%
2025-03-03	8.1000	8.1000	8.1000	8.1000	+9.608%	1	510	-35.802%
2025-02-27	7.4000	7.4000	7.3900	7.3900	-2.119%	157	511	-29.635%
2025-02-26	7.4000	7.5500	7.4000	7.5500	+2.721%	6	510	-31.126%
2025-02-25	7.5000	7.5500	7.2500	7.3500	+14.844%	10	514	-29.252%
2025-02-24	6.4000	6.4500	6.4000	6.4000	+9.215%	4	521	-18.750%
2025-02-20	5.8400	5.8600	5.8400	5.8600	+6.545%	475	517	-11.263%
2025-02-19	5.6000	5.6000	5.4000	5.5000	-2.655%	6	236	-5.455%
2025-02-18	5.6500	5.6500	5.6500	5.6500	+7.414%	1	230	-7.965%
2025-02-12	5.2000	5.3000	4.9500	5.2600	-10.847%	170	231	-1.141%
2025-02-11	6.0000	6.0000	5.8500	5.9000	-6.200%	99	209	-11.864%
2025-02-10	6.2900	6.2900	6.2900	6.2900	+10.351%	1	208	-17.329%
2025-02-04	5.7000	5.7000	5.7000	5.7000	-3.390%	7	209	-8.772%
2025-02-03	5.9000	5.9000	5.9000	5.9000	+8.257%	8	202	-11.864%
2025-01-28	5.5700	5.6000	5.4500	5.4500	-6.357%	5	201	-4.587%
2025-01-27	5.7500	5.8200	5.7500	5.8200	+0.867%	6	202	-10.653%
2025-01-21	5.7700	5.7700	5.7700	5.7700	+6.852%	2	198	-9.879%
2025-01-17	5.4000	5.4000	5.4000	5.4000	+0.935%	2	200	-3.704%
2025-01-16	5.2500	5.3500	5.2500	5.3500	+3.282%	5	200	-2.804%
2025-01-15	5.1500	5.1800	5.1000	5.1800	+15.884%	7	195	+0.386%
2025-01-14	4.6000	4.6000	4.3300	4.4700	-3.871%	26	192	+16.331%
2025-01-13	4.6500	4.6500	4.4800	4.6500	-4.713%	17	183	+11.828%
2025-01-10	4.7000	4.9000	4.7000	4.8800	-4.314%	30	181	+6.557%
2025-01-08	4.8500	5.1000	4.8500	5.1000	+2.000%	6	182	+1.961%
2025-01-07	4.9600	5.0000	4.9000	5.0000	-6.367%	9	182	+4.000%
2025-01-06	5.3900	5.4000	5.3400	5.3400	-12.459%	122	173	-2.622%
2024-12-24	6.1000	6.1000	6.1000	6.1000	-6.870%	1	172	-14.754%
2024-12-19	6.5500	6.5500	6.5500	6.5500	-16.347%	1	172	-20.611%
2024-12-13	7.8300	7.8300	7.8300	7.8300	-25.429%	2	172	-33.589%
2024-12-05	10.5000	10.5000	10.5000	10.5000	+2.740%	1	172	-50.476%
2024-12-03	10.2000	10.2200	10.2000	10.2200	+9.892%	75	172	-49.119%
2024-11-26	9.1000	9.3000	9.1000	9.3000	+13.415%	200	197	-44.086%
2024-11-22	8.2000	8.2000	8.2000	8.2000	+1.235%	60	140	-36.585%
2024-11-18	7.6500	8.1000	7.6500	8.1000	-2.410%	89	110	-35.802%
2024-11-15	8.3000	8.3000	8.3000	8.3000	-3.488%	2	21	-37.349%
2024-11-14	8.6000	8.6000	8.6000	8.6000	0.000%	40	0	-39.535%