Dark

TLT20260116C65
TLT Jan 16 2026 65.00 Call (TLT260116C00065000)
option OPRA

EOD

May 1, 2025

23.80+6.203%(+1.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-01	23.71	23.80	23.71	23.80	+6.203%	8	201	0.000%
2025-04-23	23.03	23.05	22.40	22.41	-1.278%	26	290	+6.203%
2025-04-17	22.70	22.70	22.70	22.70	+2.160%	1	274	+4.846%
2025-04-09	22.65	22.65	22.22	22.22	-23.904%	3	274	+7.111%
2025-04-04	28.80	29.20	28.80	29.20	+6.569%	150	275	-18.493%
2025-04-03	27.70	27.70	27.40	27.40	+0.550%	3	275	-13.139%
2025-04-02	27.25	27.25	27.25	27.25	+6.031%	1	278	-12.661%
2025-03-21	25.70	25.70	25.70	25.70	-1.721%	2	278	-7.393%
2025-03-19	25.70	26.15	25.70	26.15	+0.771%	2	277	-8.987%
2025-03-17	25.95	25.95	25.95	25.95	+0.973%	10	279	-8.285%
2025-03-13	24.95	25.95	24.95	25.70	+2.800%	6	283	-7.393%
2025-03-12	25.00	25.00	25.00	25.00	-2.913%	2	283	-4.800%
2025-03-11	25.75	25.75	25.75	25.75	-1.755%	3	281	-7.573%
2025-03-07	26.21	26.21	26.21	26.21	+0.808%	34	282	-9.195%
2025-03-05	26.00	26.00	26.00	26.00	-4.901%	1	282	-8.462%
2025-03-03	27.40	27.40	27.34	27.34	+4.351%	6	281	-12.948%
2025-02-25	26.25	26.25	26.20	26.20	+5.221%	2	302	-9.160%
2025-02-24	24.90	24.90	24.90	24.90	+1.426%	1	302	-4.418%
2025-02-21	24.55	24.55	24.55	24.55	+4.246%	20	301	-3.055%
2025-02-13	23.37	23.55	23.37	23.55	-2.484%	5	304	+1.062%
2025-02-10	24.15	24.15	24.15	24.15	-3.976%	10	304	-1.449%
2025-02-06	25.15	25.15	25.15	25.15	-0.198%	2	294	-5.368%
2025-02-05	25.20	25.20	25.20	25.20	+7.234%	2	294	-5.556%
2025-02-04	23.50	23.50	23.50	23.50	+0.642%	20	294	+1.277%
2025-02-03	24.20	24.20	23.35	23.35	-0.849%	2	274	+1.927%
2025-01-30	23.55	23.55	23.55	23.55	+2.169%	1	297	+1.062%
2025-01-29	23.05	23.05	23.05	23.05	-1.073%	1	296	+3.254%
2025-01-27	23.30	23.30	23.30	23.30	+4.625%	1	297	+2.146%
2025-01-24	22.25	22.27	22.25	22.27	+1.227%	40	298	+6.870%
2025-01-23	22.00	22.00	22.00	22.00	-1.124%	2	278	+8.182%
2025-01-16	22.31	22.31	22.25	22.25	+8.431%	5	277	+6.966%
2025-01-14	20.52	20.52	20.52	20.52	-6.642%	1	272	+15.984%
2025-01-07	21.98	21.98	21.98	21.98	-1.743%	1	276	+8.280%
2025-01-06	22.10	22.37	22.10	22.37	-1.367%	2	275	+6.392%
2025-01-03	22.90	22.90	22.68	22.68	-2.661%	10	276	+4.938%
2024-12-30	23.30	23.30	23.30	23.30	+1.658%	5	271	+2.146%
2024-12-27	22.92	22.92	22.92	22.92	+1.551%	2	266	+3.839%
2024-12-24	22.58	22.58	22.57	22.57	-2.925%	26	239	+5.450%
2024-12-23	23.25	23.25	23.25	23.25	-1.483%	31	239	+2.366%
2024-12-19	23.45	23.60	23.45	23.60	-6.349%	9	250	+0.847%
2024-12-18	25.20	25.20	25.20	25.20	-2.703%	1	247	-5.556%
2024-12-17	25.90	25.90	25.90	25.90	-2.264%	50	246	-8.108%
2024-12-12	26.50	26.50	26.50	26.50	-3.461%	2	196	-10.189%
2024-12-11	27.45	27.45	27.45	27.45	-3.650%	2	196	-13.297%
2024-12-10	28.40	28.49	28.40	28.49	-0.939%	3	194	-16.462%
2024-12-03	28.76	28.76	28.76	28.76	+1.125%	3	193	-17.246%
2024-12-02	28.44	28.44	28.44	28.44	+1.246%	16	190	-16.315%
2024-11-27	28.09	28.09	28.09	28.09	+1.923%	5	185	-15.272%
2024-11-25	27.56	27.56	27.56	27.56	+5.191%	3	185	-13.643%
2024-11-19	26.30	26.30	26.20	26.20	+0.383%	4	186	-9.160%
2024-11-14	26.10	26.10	26.10	26.10	+3.571%	10	184	-8.812%
2024-11-13	25.20	25.20	25.20	25.20	-3.337%	10	194	-5.556%
2024-11-12	26.07	26.07	26.07	26.07	-3.801%	2	194	-8.707%
2024-11-11	27.10	27.10	27.10	27.10	-1.455%	1	196	-12.177%
2024-11-04	27.50	27.50	27.50	27.50	-2.309%	2	197	-13.455%
2024-10-30	28.15	28.15	28.15	28.15	+4.105%	1	195	-15.453%
2024-10-28	27.04	27.04	27.04	27.04	-9.716%	3	194	-11.982%
2024-10-15	29.95	29.95	29.95	29.95	-0.465%	1	194	-20.534%
2024-10-08	30.09	30.09	30.09	30.09	-1.020%	2	193	-20.904%
2024-10-07	30.20	30.40	30.20	30.40	-7.317%	4	191	-21.711%
2024-10-02	32.80	32.80	32.80	32.80	-4.429%	2	188	-27.439%
2024-10-01	34.32	34.32	34.32	34.32	+3.843%	1	190	-30.653%
2024-09-26	33.05	33.05	33.05	33.05	-0.151%	22	189	-27.988%
2024-09-25	33.10	33.10	33.10	33.10	-1.341%	2	167	-28.097%
2024-09-24	33.65	33.65	33.55	33.55	-1.901%	3	165	-29.061%
2024-09-23	33.10	34.20	33.10	34.20	-3.281%	21	162	-30.409%
2024-09-18	35.36	35.36	35.36	35.36	+0.455%	4	182	-32.692%
2024-09-12	35.20	35.20	35.20	35.20	-2.222%	6	186	-32.386%
2024-09-11	36.00	36.00	36.00	36.00	+1.124%	4	192	-33.889%
2024-09-06	34.55	35.60	34.55	35.60	+7.781%	34	196	-33.146%
2024-09-03	33.00	33.03	33.00	33.03	+3.219%	6	197	-27.944%
2024-08-30	32.00	32.00	32.00	32.00	-4.903%	20	191	-25.625%
2024-08-23	33.65	33.65	33.65	33.65	+1.754%	8	191	-29.272%
2024-08-22	33.25	33.25	33.07	33.07	-1.284%	11	187	-28.031%
2024-08-20	33.50	33.50	33.50	33.50	+4.037%	1	176	-28.955%
2024-08-15	32.25	32.25	32.20	32.20	-1.075%	2	177	-26.087%
2024-08-13	32.50	32.55	32.50	32.55	+1.402%	11	176	-26.882%
2024-08-12	32.10	32.10	32.10	32.10	+1.582%	1	165	-25.857%
2024-08-09	31.55	31.60	31.55	31.60	+3.607%	4	165	-24.684%
2024-08-08	30.65	30.65	30.50	30.50	-2.244%	2	163	-21.967%
2024-08-07	31.45	31.45	31.20	31.20	-3.106%	2	161	-23.718%
2024-08-06	32.20	32.20	32.20	32.20	-6.910%	2	160	-26.087%
2024-08-05	34.59	34.59	34.59	34.59	+4.818%	34	156	-31.194%
2024-08-02	33.00	33.00	32.75	33.00	+5.431%	80	190	-27.879%
2024-08-01	31.30	31.30	31.30	31.30	+4.963%	1	160	-23.962%
2024-07-31	29.82	29.82	29.82	29.82	+2.123%	2	159	-20.188%
2024-07-30	29.20	29.20	29.20	29.20	+2.456%	1	161	-18.493%
2024-07-26	28.50	28.50	28.50	28.50	+2.334%	2	161	-16.491%
2024-07-24	27.85	27.85	27.85	27.85	-0.358%	1	160	-14.542%
2024-07-23	27.95	27.95	27.95	27.95	-1.757%	1	159	-14.848%
2024-07-19	28.45	28.45	28.45	28.45	+1.680%	1	159	-16.344%
2024-07-09	27.98	27.98	27.98	27.98	-0.850%	1	158	-14.939%
2024-07-08	28.22	28.22	28.22	28.22	+2.321%	1	157	-15.663%
2024-07-03	27.58	27.58	27.58	27.58	-7.605%	40	164	-13.706%
2024-06-25	29.85	29.85	29.85	29.85	-0.234%	1	164	-20.268%
2024-06-18	29.92	29.92	29.92	29.92	+2.116%	6	164	-20.455%
2024-06-17	29.30	29.30	29.30	29.30	-2.980%	3	164	-18.771%
2024-06-14	30.20	30.20	30.18	30.20	+13.534%	16	167	-21.192%
2024-06-10	26.68	26.74	26.60	26.60	-1.115%	42	167	-10.526%
2024-06-07	26.90	26.90	26.90	26.90	-6.920%	2	160	-11.524%
2024-06-06	28.90	28.90	28.90	28.90	-1.027%	1	161	-17.647%
2024-06-05	29.25	29.25	29.20	29.20	+6.686%	3	161	-18.493%
2024-06-03	27.30	27.37	27.30	27.37	+5.067%	3	158	-13.043%
2024-05-31	26.05	26.05	26.05	26.05	+2.157%	4	158	-8.637%
2024-05-30	25.50	25.50	25.50	25.50	+3.030%	10	158	-6.667%
2024-05-29	24.95	24.95	24.75	24.75	-6.604%	21	148	-3.838%
2024-05-28	26.50	26.50	26.50	26.50	-1.119%	1	135	-10.189%
2024-05-23	27.67	27.67	26.57	26.80	-1.867%	6	128	-11.194%
2024-05-21	27.31	27.31	27.31	27.31	-1.974%	1	128	-12.852%
2024-05-16	28.25	28.25	27.86	27.86	+4.345%	3	127	-14.573%
2024-05-13	26.63	26.70	26.63	26.70	+2.025%	2	125	-10.861%
2024-05-10	26.17	26.17	26.17	26.17	-2.714%	2	124	-9.056%
2024-05-07	26.89	26.90	26.89	26.90	+2.986%	4	124	-11.524%
2024-05-06	26.25	26.25	26.12	26.12	+7.181%	4	124	-8.882%
2024-05-01	24.37	24.37	24.37	24.37	+1.120%	1	124	-2.339%
2024-04-30	24.10	24.10	24.10	24.10	-1.633%	10	124	-1.245%
2024-04-26	24.50	24.50	24.50	24.50	+4.122%	6	114	-2.857%
2024-04-25	23.50	23.65	23.33	23.53	-5.880%	26	111	+1.147%
2024-04-15	25.00	25.00	25.00	25.00	-9.091%	5	98	-4.800%
2024-04-10	27.50	27.50	27.50	27.50	-1.961%	3	99	-13.455%
2024-04-02	28.05	28.05	28.05	28.05	-9.516%	1	96	-15.152%
2024-03-05	31.00	31.00	31.00	31.00	+4.377%	5	95	-23.226%
2024-03-01	29.70	29.70	29.70	29.70	+6.452%	6	100	-19.865%
2024-02-21	27.70	28.00	27.70	27.90	-6.313%	9	103	-14.695%
2024-02-08	29.78	29.78	29.78	29.78	-1.391%	4	94	-20.081%
2024-02-07	30.20	30.20	30.20	30.20	0.000%	2	90	-21.192%
2024-02-05	30.20	30.20	30.20	30.20	-5.625%	1	92	-21.192%
2024-02-02	32.00	32.00	32.00	32.00	-4.163%	3	91	-25.625%
2024-02-01	33.00	33.39	33.00	33.39	+7.710%	36	88	-28.721%
2024-01-30	31.00	31.00	31.00	31.00	+6.346%	15	52	-23.226%
2024-01-26	29.15	29.15	29.15	29.15	-4.583%	10	37	-18.353%
2024-01-18	30.55	30.55	30.55	30.55	-9.077%	3	27	-22.095%
2024-01-03	33.60	33.60	33.60	33.60	-4.410%	1	24	-29.167%
2023-12-29	35.15	35.15	35.15	35.15	+0.142%	1	24	-32.290%
2023-12-19	35.10	35.10	35.10	35.10	+0.862%	1	24	-32.194%
2023-12-15	34.80	34.80	34.80	34.80	+9.675%	4	25	-31.609%
2023-12-13	31.73	31.73	31.73	31.73	-2.519%	1	29	-24.992%
2023-12-07	32.55	32.55	32.55	32.55	+11.664%	1	28	-26.882%
2023-12-01	29.15	29.15	29.15	29.15	+0.865%	1	27	-18.353%
2023-11-30	28.90	28.90	28.90	28.90	+1.226%	5	26	-17.647%
2023-11-28	28.55	28.55	28.55	28.55	+7.129%	1	21	-16.637%
2023-11-24	26.65	26.65	26.65	26.65	-2.022%	8	20	-10.694%
2023-11-21	27.20	27.20	27.20	27.20	-0.730%	1	28	-12.500%
2023-11-17	27.40	27.40	27.40	27.40	+4.981%	1	27	-13.139%
2023-11-06	26.10	26.10	26.10	26.10	-3.154%	4	26	-8.812%
2023-11-02	25.70	26.95	25.70	26.95	+12.292%	10	22	-11.688%
2023-10-27	24.00	24.00	24.00	24.00	+3.448%	1	28	-0.833%
2023-10-25	23.20	23.20	23.20	23.20	-5.112%	2	27	+2.586%
2023-10-24	24.45	24.45	24.45	24.45	-0.204%	4	25	-2.658%
2023-10-23	23.00	24.50	22.80	24.50	+6.291%	6	21	-2.857%
2023-10-19	23.30	23.30	23.05	23.05	-4.948%	6	9	+3.254%
2023-10-18	24.20	24.25	24.20	24.25	-2.610%	6	9	-1.856%
2023-10-17	24.90	24.90	24.90	24.90	-11.702%	1	3	-4.418%
2023-09-29	28.20	28.20	28.20	28.20	-1.913%	1	2	-15.603%
2023-09-25	28.75	28.75	28.75	28.75	0.000%	1	1	-17.217%