Dark

TLT20260116C55
TLT Jan 16 2026 55.00 Call (TLT260116C00055000)
option OPRA

Inactive

Apr 29, 2025

34.76+11.054%(+3.46)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-29	34.76	34.76	34.76	34.76	+11.054%	18	85	0.000%
2025-04-11	31.30	31.30	31.30	31.30	-4.573%	2	67	+11.054%
2025-04-09	32.80	32.80	32.80	32.80	-10.505%	20	67	+5.976%
2025-04-01	36.65	36.65	36.65	36.65	+2.317%	4	51	-5.157%
2025-03-31	35.82	35.82	35.82	35.82	+6.291%	2	51	-2.959%
2025-02-03	33.70	33.70	33.70	33.70	+10.492%	2	53	+3.145%
2025-01-10	30.51	30.51	30.50	30.50	-7.632%	6	165	+13.967%
2024-12-23	33.02	33.02	33.02	33.02	-8.099%	1	165	+5.270%
2024-12-17	35.81	35.93	35.81	35.93	+1.929%	150	165	-3.256%
2024-12-16	35.15	35.25	35.15	35.25	-8.203%	6	61	-1.390%
2024-12-10	38.40	38.40	38.40	38.40	+3.226%	2	61	-9.479%
2024-11-08	37.20	37.20	37.20	37.20	+3.333%	2	59	-6.559%
2024-11-01	36.25	36.25	36.00	36.00	-5.263%	6	60	-3.444%
2024-10-30	38.00	38.00	38.00	38.00	+0.796%	1	63	-8.526%
2024-10-21	37.70	37.70	37.70	37.70	-1.823%	5	63	-7.798%
2024-10-14	38.40	38.40	38.40	38.40	-14.667%	2	58	-9.479%
2024-09-18	45.00	45.00	45.00	45.00	-2.703%	20	108	-22.756%
2024-09-17	46.25	46.25	46.25	46.25	-0.108%	1	108	-24.843%
2024-09-16	46.25	46.30	46.25	46.30	+1.758%	8	108	-24.924%
2024-09-13	45.50	45.50	45.50	45.50	+0.110%	10	115	-23.604%
2024-09-06	45.45	45.45	45.45	45.45	+2.365%	42	115	-23.520%
2024-09-05	44.40	44.40	44.40	44.40	+0.795%	1	115	-21.712%
2024-09-04	44.05	44.05	44.05	44.05	+5.610%	1	115	-21.090%
2024-08-30	41.86	41.86	41.71	41.71	-4.115%	42	227	-16.663%
2024-08-23	43.50	43.60	43.50	43.50	+1.163%	6	227	-20.092%
2024-08-22	43.00	43.00	43.00	43.00	+2.871%	2	226	-19.163%
2024-08-15	41.80	41.80	41.80	41.80	-3.353%	1	224	-16.842%
2024-08-14	42.71	43.25	42.67	43.25	+3.792%	10	224	-19.630%
2024-08-08	42.90	42.90	40.50	41.67	-2.980%	35	218	-16.583%
2024-08-07	42.95	42.95	42.95	42.95	+1.059%	1	252	-19.069%
2024-08-06	42.50	42.50	42.50	42.50	-3.233%	2	252	-18.212%
2024-08-05	44.01	44.01	43.92	43.92	+7.122%	27	250	-20.856%
2024-08-01	40.50	41.00	40.50	41.00	+4.592%	21	262	-15.220%
2024-07-31	39.60	39.60	39.20	39.20	+3.430%	3	260	-11.327%
2024-07-25	37.90	37.90	37.90	37.90	+2.989%	1	297	-8.285%
2024-07-24	37.85	37.85	36.80	36.80	-3.285%	7	297	-5.543%
2024-07-23	38.05	38.05	38.05	38.05	-2.436%	1	290	-8.647%
2024-07-18	39.00	39.00	39.00	39.00	0.000%	5	289	-10.872%
2024-07-17	39.00	39.00	39.00	39.00	-0.637%	1	284	-10.872%
2024-07-16	39.25	39.25	39.25	39.25	+2.749%	1	283	-11.439%
2024-07-15	37.50	38.20	37.50	38.20	-1.292%	4	283	-9.005%
2024-07-11	39.13	39.13	38.70	38.70	+3.614%	2	283	-10.181%
2024-07-09	37.35	37.35	37.35	37.35	-2.962%	4	281	-6.934%
2024-06-27	38.49	38.49	38.49	38.49	-0.671%	2	291	-9.691%
2024-06-21	39.00	39.00	38.75	38.75	+0.389%	50	289	-10.297%
2024-06-20	38.60	38.60	38.60	38.60	-2.525%	1	285	-9.948%
2024-06-18	39.39	39.60	39.27	39.60	0.000%	18	280	-12.222%
2024-06-14	39.60	39.60	39.60	39.60	+2.299%	60	280	-12.222%
2024-06-13	38.45	38.71	38.45	38.71	+0.493%	19	280	-10.204%
2024-06-12	38.15	38.60	38.15	38.52	+0.443%	57	268	-9.761%
2024-06-05	38.15	38.35	38.15	38.35	+4.212%	21	222	-9.361%
2024-06-03	36.80	36.80	36.80	36.80	+1.099%	1	203	-5.543%
2024-05-23	36.40	36.40	36.40	36.40	-0.546%	1	201	-4.505%
2024-05-17	36.60	36.60	36.60	36.60	-1.719%	2	201	-5.027%
2024-05-15	36.86	37.24	36.86	37.24	+4.460%	2	200	-6.660%
2024-05-13	35.70	35.70	35.65	35.65	+0.564%	3	200	-2.496%
2024-05-10	35.45	35.45	35.45	35.45	-1.391%	2	197	-1.946%
2024-05-09	35.30	35.95	35.30	35.95	+1.353%	8	196	-3.310%
2024-05-06	35.47	35.47	35.47	35.47	+5.252%	5	188	-2.002%
2024-05-01	33.65	33.70	33.65	33.70	+0.898%	29	183	+3.145%
2024-04-30	33.40	33.40	33.40	33.40	+0.451%	1	154	+4.072%
2024-04-26	33.35	33.35	33.25	33.25	-5.807%	24	153	+4.541%
2024-04-11	35.30	35.30	35.30	35.30	-6.142%	1	141	-1.530%
2024-04-04	37.61	37.61	37.61	37.61	+3.041%	1	140	-7.578%
2024-04-03	36.50	36.50	36.50	36.50	-3.567%	3	139	-4.767%
2024-04-01	38.00	38.01	37.85	37.85	-0.994%	4	136	-8.164%
2024-03-26	38.23	38.23	38.23	38.23	+0.157%	13	133	-9.077%
2024-03-21	38.17	38.17	38.17	38.17	+0.315%	10	120	-8.934%
2024-03-19	38.10	38.10	38.05	38.05	+0.132%	2	110	-8.647%
2024-03-18	38.00	38.00	38.00	38.00	-3.627%	3	109	-8.526%
2024-03-13	39.43	39.43	39.43	39.43	-4.643%	12	106	-11.844%
2024-03-06	41.35	41.35	41.35	41.35	+2.099%	1	94	-15.937%
2024-03-05	40.40	40.50	40.40	40.50	+2.922%	16	93	-14.173%
2024-03-04	39.15	39.35	39.15	39.35	+0.357%	2	109	-11.665%
2024-03-01	39.27	39.27	39.21	39.21	+4.840%	48	107	-11.349%
2024-02-21	37.40	37.40	37.40	37.40	-1.475%	10	111	-7.059%
2024-02-20	38.00	38.00	37.96	37.96	+0.291%	5	101	-8.430%
2024-02-16	37.65	37.85	37.65	37.85	-0.916%	8	94	-8.164%
2024-02-15	38.20	38.20	38.20	38.20	+1.192%	10	94	-9.005%
2024-02-13	37.75	37.75	37.75	37.75	-5.151%	5	84	-7.921%
2024-02-06	39.80	39.80	39.80	39.80	+0.887%	1	79	-12.663%
2024-02-05	39.80	39.80	39.45	39.45	-4.364%	31	80	-11.888%
2024-02-02	40.90	41.25	40.90	41.25	+3.254%	2	88	-15.733%
2024-01-30	39.95	39.95	39.95	39.95	+2.831%	1	88	-12.991%
2024-01-26	38.87	38.87	38.85	38.85	-0.639%	5	87	-10.528%
2024-01-25	39.10	39.10	39.10	39.10	+0.903%	8	90	-11.100%
2024-01-23	38.75	38.75	38.75	38.75	-0.641%	20	98	-10.297%
2024-01-19	39.00	39.00	39.00	39.00	-2.035%	5	78	-10.872%
2024-01-17	39.81	39.81	39.81	39.81	-0.847%	2	73	-12.685%
2024-01-16	40.15	40.15	40.15	40.15	-6.628%	1	71	-13.425%
2024-01-03	43.00	43.00	43.00	43.00	-1.376%	49	71	-19.163%
2024-01-02	43.60	43.60	43.60	43.60	-1.089%	1	75	-20.275%
2023-12-26	44.08	44.08	44.08	44.08	+0.754%	20	76	-21.143%
2023-12-22	43.75	43.75	43.75	43.75	-1.063%	1	85	-20.549%
2023-12-20	44.22	44.22	44.22	44.22	+0.844%	5	85	-21.393%
2023-12-18	43.85	43.85	43.85	43.85	+8.272%	5	80	-20.730%
2023-12-13	40.50	40.50	40.50	40.50	+5.882%	2	80	-14.173%
2023-12-04	38.25	38.25	38.25	38.25	+1.864%	1	78	-9.124%
2023-12-01	37.55	37.55	37.55	37.55	+5.182%	8	78	-7.430%
2023-11-16	35.70	35.70	35.70	35.70	+1.709%	10	78	-2.633%
2023-11-14	35.10	35.10	35.10	35.10	+2.632%	1	78	-0.969%
2023-11-06	34.20	34.20	34.20	34.20	-2.286%	10	79	+1.637%
2023-11-03	35.01	35.01	35.00	35.00	+2.941%	29	79	-0.686%
2023-11-02	33.75	34.00	33.75	34.00	+3.817%	23	62	+2.235%
2023-11-01	31.80	33.20	31.80	32.75	+4.633%	43	60	+6.137%
2023-10-26	31.30	31.30	31.30	31.30	-2.034%	9	44	+11.054%
2023-10-23	30.06	31.95	30.06	31.95	+1.429%	25	35	+8.795%
2023-10-18	31.50	31.50	31.50	31.50	-4.255%	1	11	+10.349%
2023-10-09	32.90	32.90	32.90	32.90	-19.224%	10	11	+5.653%
2023-09-14	40.73	40.73	40.73	40.73	0.000%	1	1	-14.658%