Dark

TLT20260116C76
TLT Jan 16 2026 76.00 Call (TLT260116C00076000)
option OPRA

EOD

May 8, 2025

12.30-5.675%(-0.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	12.90	12.90	12.30	12.30	-5.675%	5	397	0.000%
2025-05-07	13.10	13.10	13.04	13.04	+8.036%	22	393	-5.675%
2025-05-06	12.12	12.20	12.00	12.07	-3.748%	35	383	+1.906%
2025-05-05	12.52	12.60	12.29	12.54	-2.640%	58	360	-1.914%
2025-05-02	13.06	13.06	12.88	12.88	-10.865%	4	322	-4.503%
2025-04-29	14.45	14.45	14.45	14.45	-0.892%	5	321	-14.879%
2025-04-08	14.58	14.58	14.58	14.58	-3.123%	1	321	-15.638%
2025-04-07	15.05	15.05	15.05	15.05	+2.660%	15	321	-18.272%
2025-03-24	14.66	14.66	14.66	14.66	-12.216%	10	321	-16.098%
2025-03-20	16.70	16.70	16.70	16.70	+7.881%	5	311	-26.347%
2025-03-17	15.48	15.48	15.48	15.48	+4.383%	20	314	-20.543%
2025-03-12	14.83	14.83	14.83	14.83	-7.601%	10	295	-17.060%
2025-03-10	16.05	16.05	16.05	16.05	+1.905%	2	295	-23.364%
2025-03-07	15.75	15.75	15.75	15.75	+0.703%	10	295	-21.905%
2025-03-05	15.64	15.64	15.64	15.64	-5.039%	10	295	-21.355%
2025-03-04	16.48	16.48	16.47	16.47	+1.354%	10	295	-25.319%
2025-02-28	16.25	16.25	16.25	16.25	+2.201%	20	295	-24.308%
2025-02-27	15.90	15.90	15.90	15.90	-0.251%	10	295	-22.642%
2025-02-26	15.94	15.94	15.94	15.94	+11.860%	10	295	-22.836%
2025-02-21	14.25	14.25	14.25	14.25	-5.316%	30	295	-13.684%
2025-02-05	15.05	15.05	15.05	15.05	+8.196%	2	280	-18.272%
2025-02-03	13.91	13.91	13.91	13.91	+6.590%	1	280	-11.574%
2025-01-31	13.05	13.05	13.05	13.05	-1.880%	20	290	-5.747%
2025-01-30	13.55	13.55	13.25	13.30	+2.072%	12	292	-7.519%
2025-01-29	13.35	13.35	13.03	13.03	+0.930%	18	292	-5.602%
2025-01-28	12.91	12.91	12.91	12.91	-3.800%	1	283	-4.725%
2025-01-27	13.28	13.42	13.28	13.42	+10.453%	2	283	-8.346%
2025-01-23	12.15	12.15	12.15	12.15	-7.393%	10	283	+1.235%
2025-01-21	13.04	13.12	13.04	13.12	+3.715%	6	283	-6.250%
2025-01-16	12.65	12.65	12.65	12.65	+3.265%	10	283	-2.767%
2025-01-15	12.35	12.35	12.10	12.25	+12.799%	21	283	+0.408%
2025-01-14	10.86	10.86	10.86	10.86	-3.723%	1	275	+13.260%
2025-01-10	11.28	11.28	11.28	11.28	-2.759%	2	275	+9.043%
2025-01-08	11.65	11.65	11.60	11.60	-12.453%	279	174	+6.034%
2024-12-31	13.25	13.25	13.25	13.25	+0.607%	30	152	-7.170%
2024-12-26	13.20	13.20	13.17	13.17	-9.485%	31	152	-6.606%
2024-12-20	14.55	14.55	14.55	14.55	+5.054%	20	153	-15.464%
2024-12-19	13.90	13.90	13.85	13.85	-19.289%	15	152	-11.191%
2024-11-11	17.16	17.16	17.16	17.16	-1.095%	1	156	-28.322%
2024-11-08	17.35	17.35	17.35	17.35	+10.159%	16	156	-29.107%
2024-11-06	15.50	15.80	15.48	15.75	-6.805%	13	156	-21.905%
2024-11-01	17.10	17.10	16.90	16.90	+0.237%	4	146	-27.219%
2024-10-29	16.86	16.86	16.86	16.86	-8.370%	1	145	-27.046%
2024-10-21	18.40	18.40	18.40	18.40	-8.275%	4	145	-33.152%
2024-10-07	20.06	20.06	20.06	20.06	-2.527%	1	145	-38.684%
2024-10-04	20.80	20.80	20.58	20.58	-8.655%	6	145	-40.233%
2024-09-30	22.53	22.53	22.53	22.53	+0.133%	1	144	-45.406%
2024-09-26	22.60	22.70	22.40	22.50	-5.023%	158	145	-45.333%
2024-09-19	23.69	23.69	23.69	23.69	-6.916%	1	229	-48.079%
2024-09-17	25.45	25.45	25.45	25.45	+3.036%	1	229	-51.670%
2024-09-12	24.70	24.70	24.70	24.70	0.000%	92	229	-50.202%
2024-09-09	24.70	24.70	24.70	24.70	+1.105%	1	282	-50.202%
2024-09-05	24.30	24.43	24.30	24.43	+7.621%	3	281	-49.652%
2024-09-03	22.70	22.70	22.70	22.70	+1.748%	1	280	-45.815%
2024-08-13	22.31	22.31	22.31	22.31	+2.105%	1	281	-44.868%
2024-08-12	21.85	21.85	21.85	21.85	+6.846%	1	280	-43.707%
2024-08-01	20.45	20.45	20.45	20.45	+7.916%	2	279	-39.853%
2024-07-22	18.95	18.95	18.95	18.95	+0.265%	2	281	-35.092%
2024-07-05	18.90	18.90	18.90	18.90	+11.834%	2	279	-34.921%
2024-07-01	17.16	17.16	16.90	16.90	-14.430%	2	280	-27.219%
2024-06-20	19.86	19.86	19.75	19.75	+3.947%	2	279	-37.722%
2024-06-04	19.00	19.00	19.00	19.00	+13.772%	5	277	-35.263%
2024-05-03	16.70	16.70	16.70	16.70	+5.098%	2	282	-26.347%
2024-04-29	15.89	15.89	15.89	15.89	+3.856%	1	283	-22.593%
2024-04-25	15.15	15.30	15.15	15.30	-17.297%	2	282	-19.608%
2024-04-12	18.50	18.50	18.50	18.50	+7.809%	2	280	-33.514%
2024-04-11	17.30	17.30	17.16	17.16	-4.667%	2	279	-28.322%
2024-04-10	18.00	18.00	18.00	18.00	-4.000%	5	279	-31.667%
2024-04-03	18.75	18.75	18.75	18.75	-5.303%	1	274	-34.400%
2024-03-19	19.80	19.80	19.80	19.80	-0.752%	10	275	-37.879%
2024-03-18	19.80	19.95	19.80	19.95	+0.251%	70	265	-38.346%
2024-03-15	19.90	20.00	19.90	19.90	-1.970%	140	141	-38.191%
2024-03-14	20.40	20.40	20.30	20.30	-5.140%	100	141	-39.409%
2024-03-12	21.30	21.40	21.20	21.40	-3.167%	104	79	-42.523%
2024-03-07	22.10	22.10	22.10	22.10	+10.334%	1	133	-44.344%
2024-02-15	20.30	20.30	20.03	20.03	+1.675%	30	133	-38.592%
2024-02-14	19.70	19.70	19.70	19.70	+0.153%	1	103	-37.563%
2024-02-13	19.67	19.67	19.67	19.67	-2.285%	24	102	-37.468%
2024-02-12	20.25	20.25	20.13	20.13	+0.149%	50	78	-38.897%
2024-02-08	20.50	20.50	20.10	20.10	-3.365%	8	28	-38.806%
2024-01-19	20.80	20.80	20.80	20.80	-13.152%	1	25	-40.865%
2024-01-04	23.95	23.95	23.95	23.95	-4.085%	1	24	-48.643%
2024-01-02	24.97	24.97	24.97	24.97	-2.078%	4	23	-50.741%
2023-12-26	25.50	25.50	25.50	25.50	-1.810%	1	27	-51.765%
2023-12-20	25.97	25.97	25.97	25.97	+31.162%	1	26	-52.638%
2023-11-20	19.80	19.80	19.80	19.80	+2.697%	1	26	-37.879%
2023-11-17	19.28	19.28	19.28	19.28	+5.992%	1	25	-36.203%
2023-11-15	18.19	18.19	18.19	18.19	-0.547%	1	24	-32.380%
2023-11-02	18.29	18.29	18.29	18.29	+7.588%	1	24	-32.750%
2023-11-01	17.20	17.20	17.00	17.00	+5.263%	19	23	-27.647%
2023-10-20	16.15	16.15	16.15	16.15	-10.278%	2	4	-23.839%
2023-10-09	18.40	18.40	18.00	18.00	-1.907%	2	2	-31.667%
2023-10-03	18.35	18.35	18.35	18.35	-8.020%	1	2	-32.970%
2023-09-28	19.95	19.95	19.95	19.95	0.000%	1	1	-38.346%