Dark

TLT20260116C87
TLT Jan 16 2026 87.00 Call (TLT260116C00087000)
option OPRA

EOD

May 8, 2025

4.82-9.907%(-0.53)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	5.16	5.20	4.82	4.82	-9.907%	59	3,813	0.000%
2025-05-07	5.45	5.56	5.30	5.35	+11.458%	78	3,787	-9.907%
2025-05-06	4.75	4.95	4.75	4.80	-4.192%	54	3,848	+0.417%
2025-05-05	5.05	5.15	4.94	5.01	-4.753%	34	3,802	-3.792%
2025-05-02	5.42	5.42	5.20	5.26	-8.839%	60	3,794	-8.365%
2025-05-01	5.80	5.80	5.77	5.77	-7.085%	29	3,778	-16.464%
2025-04-30	6.60	6.60	6.20	6.21	-8.000%	105	3,798	-22.383%
2025-04-29	6.40	6.75	6.40	6.75	+8.000%	273	3,851	-28.593%
2025-04-28	6.23	6.25	6.23	6.25	+2.965%	3	3,946	-22.880%
2025-04-25	6.12	6.13	6.00	6.07	+4.117%	36	3,949	-20.593%
2025-04-24	5.67	5.83	5.67	5.83	+5.045%	7	3,948	-17.324%
2025-04-23	6.25	6.25	5.55	5.55	+6.731%	52	3,949	-13.153%
2025-04-22	5.35	5.35	5.16	5.20	+2.970%	6	3,960	-7.308%
2025-04-21	5.20	5.36	4.98	5.05	-9.821%	50	3,956	-4.554%
2025-04-17	5.85	5.85	5.50	5.60	-8.943%	40	3,963	-13.929%
2025-04-16	5.74	6.15	5.74	6.15	+3.188%	85	3,963	-21.626%
2025-04-15	5.85	6.10	5.85	5.96	-0.667%	39	4,030	-19.128%
2025-04-14	6.06	6.10	5.80	6.00	+3.448%	80	4,015	-19.667%
2025-04-11	5.45	6.10	5.40	5.80	+2.655%	514	3,982	-16.897%
2025-04-10	6.40	6.41	5.61	5.65	-13.077%	140	3,883	-14.690%
2025-04-09	6.13	6.50	5.75	6.50	-1.216%	472	3,768	-25.846%
2025-04-08	6.49	7.00	6.35	6.58	-6.000%	142	3,486	-26.748%
2025-04-07	7.95	8.16	7.00	7.00	-19.540%	341	3,410	-31.143%
2025-04-04	9.06	9.45	8.70	8.70	+6.748%	100	3,319	-44.598%
2025-04-03	8.20	8.29	8.15	8.15	+8.667%	103	3,335	-40.859%
2025-04-02	8.05	8.05	7.00	7.50	-1.832%	110	3,408	-35.733%
2025-04-01	7.47	7.78	7.47	7.64	+6.259%	2,049	3,516	-36.911%
2025-03-31	7.10	7.19	7.04	7.19	+6.519%	12	5,126	-32.962%
2025-03-28	6.71	6.75	6.71	6.75	+13.636%	204	5,138	-28.593%
2025-03-27	5.86	5.94	5.86	5.94	-4.194%	34	5,045	-18.855%
2025-03-26	6.13	6.20	6.12	6.20	-6.344%	213	5,011	-22.258%
2025-03-25	6.28	6.62	6.28	6.62	+3.115%	305	5,203	-27.190%
2025-03-24	6.45	6.48	6.42	6.42	-14.400%	335	5,098	-24.922%
2025-03-21	7.45	7.50	7.45	7.50	+0.134%	300	5,223	-35.733%
2025-03-20	7.94	7.94	7.49	7.49	+3.310%	6	5,373	-35.648%
2025-03-19	7.25	7.25	7.25	7.25	-3.333%	5	5,369	-33.517%
2025-03-18	7.00	7.50	7.00	7.50	+4.167%	16	5,364	-35.733%
2025-03-17	7.30	7.55	7.20	7.20	+0.699%	6	5,348	-33.056%
2025-03-14	6.96	7.20	6.95	7.15	-2.055%	62	5,348	-32.587%
2025-03-13	7.01	7.30	7.00	7.30	+5.036%	271	5,091	-33.973%
2025-03-12	7.20	7.20	6.95	6.95	-3.472%	138	5,091	-30.647%
2025-03-11	7.45	7.60	7.20	7.20	-5.882%	157	5,191	-33.056%
2025-03-10	7.80	7.80	7.65	7.65	+9.599%	46	5,038	-36.993%
2025-03-07	7.50	7.75	6.98	6.98	-0.286%	130	5,039	-30.946%
2025-03-06	7.20	7.20	7.00	7.00	-4.110%	3	4,987	-31.143%
2025-03-05	8.00	8.00	7.30	7.30	-7.595%	89	4,987	-33.973%
2025-03-04	8.70	8.80	7.85	7.90	-6.619%	28	4,906	-38.987%
2025-03-03	8.41	8.64	8.41	8.46	+4.833%	64	4,912	-43.026%
2025-02-28	7.65	8.07	7.65	8.07	+7.314%	64	4,963	-40.273%
2025-02-27	7.60	7.65	7.50	7.52	-6.584%	20	4,983	-35.904%
2025-02-26	7.60	8.05	7.60	8.05	+7.333%	17	4,975	-40.124%
2025-02-25	7.40	7.69	7.39	7.50	+10.294%	50	5,019	-35.733%
2025-02-24	6.55	6.87	6.50	6.80	-0.730%	37	5,019	-29.118%
2025-02-21	6.30	6.90	6.30	6.85	+9.600%	550	5,009	-29.635%
2025-02-20	6.15	6.25	6.15	6.25	+6.838%	121	5,253	-22.880%
2025-02-19	5.90	5.95	5.83	5.85	-2.500%	781	5,374	-17.607%
2025-02-18	6.20	6.34	5.95	6.00	-8.537%	276	5,590	-19.667%
2025-02-14	6.60	6.74	6.56	6.56	+3.307%	304	5,663	-26.524%
2025-02-13	5.93	6.35	5.93	6.35	+13.393%	20	5,677	-24.094%
2025-02-12	5.46	5.60	5.18	5.60	-7.285%	80	5,677	-13.929%
2025-02-11	6.25	6.27	6.04	6.04	-6.934%	17	5,631	-20.199%
2025-02-10	6.60	6.65	6.44	6.49	-0.765%	33	5,705	-25.732%
2025-02-07	6.51	6.59	6.40	6.54	-5.355%	422	5,710	-26.300%
2025-02-06	7.05	7.05	6.91	6.91	-1.986%	42	5,844	-30.246%
2025-02-05	6.70	7.05	6.70	7.05	+16.337%	813	5,886	-31.631%
2025-02-04	5.65	6.06	5.57	6.06	-1.142%	41	5,486	-20.462%
2025-02-03	6.25	6.45	6.05	6.13	+13.519%	113	5,475	-21.370%
2025-01-31	6.05	6.07	5.40	5.40	-9.244%	32	5,402	-10.741%
2025-01-30	6.07	6.07	5.95	5.95	+0.168%	4	5,397	-18.992%
2025-01-29	6.10	6.15	5.94	5.94	+3.484%	43	5,397	-18.855%
2025-01-28	5.80	5.80	5.74	5.74	-4.967%	101	5,440	-16.028%
2025-01-27	5.95	6.04	5.85	6.04	+10.826%	63	5,339	-20.199%
2025-01-24	5.35	5.55	5.20	5.45	+1.869%	20	5,389	-11.560%
2025-01-23	5.30	5.35	5.16	5.35	-6.140%	18	5,388	-9.907%
2025-01-22	5.75	5.75	5.60	5.70	-3.390%	94	5,387	-15.439%
2025-01-21	6.00	6.05	5.80	5.90	+5.546%	275	5,458	-18.305%
2025-01-17	5.85	5.85	5.55	5.59	-2.613%	670	5,663	-13.775%
2025-01-16	5.55	5.80	5.55	5.74	+3.052%	81	5,663	-16.028%
2025-01-15	5.45	5.57	5.33	5.57	+16.527%	1,313	5,624	-13.465%
2025-01-14	4.80	4.81	4.65	4.78	-3.434%	16	4,553	+0.837%
2025-01-13	5.00	5.03	4.85	4.95	-0.202%	209	4,537	-2.626%
2025-01-10	4.88	5.25	4.76	4.96	-6.767%	692	4,337	-2.823%
2025-01-08	4.90	5.89	4.90	5.32	+2.308%	1,577	3,234	-9.398%
2025-01-07	5.50	5.58	5.10	5.20	-8.772%	1,556	3,234	-7.308%
2025-01-06	5.80	5.80	5.56	5.70	-2.564%	1,222	2,297	-15.439%
2025-01-03	6.00	6.00	5.85	5.85	-3.783%	336	1,350	-17.607%
2025-01-02	6.26	6.26	6.00	6.08	-0.328%	29	1,338	-20.724%
2024-12-31	6.46	6.46	6.10	6.10	-5.426%	49	1,301	-20.984%
2024-12-30	6.50	6.55	6.40	6.45	+5.738%	59	1,301	-25.271%
2024-12-27	6.30	6.35	6.10	6.10	-5.864%	114	1,305	-20.984%
2024-12-26	6.25	6.60	6.25	6.48	+1.092%	49	1,261	-25.617%
2024-12-24	6.17	6.43	6.10	6.41	-1.385%	209	1,154	-24.805%
2024-12-23	6.70	6.70	6.45	6.50	-9.091%	34	1,154	-25.846%
2024-12-20	7.10	7.15	7.10	7.15	+4.380%	144	1,122	-32.587%
2024-12-19	7.03	7.03	6.59	6.85	-17.370%	337	978	-29.635%
2024-12-18	8.20	8.29	8.20	8.29	+1.718%	16	727	-41.858%
2024-12-17	8.15	8.15	8.15	8.15	+0.246%	10	713	-40.859%
2024-12-16	7.97	8.13	7.97	8.13	+2.264%	61	703	-40.713%
2024-12-13	8.20	8.20	7.95	7.95	-9.143%	12	711	-39.371%
2024-12-12	8.75	8.75	8.75	8.75	-15.049%	1	712	-44.914%
2024-12-09	10.30	10.30	10.30	10.30	-5.505%	2	712	-53.204%
2024-12-06	10.90	10.90	10.90	10.90	+1.490%	1,000	712	-55.780%
2024-12-02	10.25	10.74	10.25	10.74	+13.651%	4	855	-55.121%
2024-11-25	9.55	9.55	9.45	9.45	+11.176%	6	855	-48.995%
2024-11-20	8.50	8.50	8.50	8.50	+7.188%	1	861	-43.294%
2024-11-18	7.95	7.95	7.93	7.93	-5.595%	3	860	-39.218%
2024-11-15	8.05	8.40	8.05	8.40	-1.176%	140	863	-42.619%
2024-11-12	8.50	8.50	8.50	8.50	-9.091%	7	813	-43.294%
2024-11-11	9.25	9.35	9.25	9.35	-2.604%	10	820	-48.449%
2024-11-08	9.71	9.71	9.60	9.60	+9.091%	14	810	-49.792%
2024-11-07	8.82	8.82	8.80	8.80	+6.926%	12	803	-45.227%
2024-11-06	8.08	8.35	8.08	8.23	-13.822%	5	803	-41.434%
2024-11-05	9.55	9.55	9.55	9.55	-2.152%	1	804	-49.529%
2024-11-04	9.83	9.83	9.76	9.76	-0.408%	2	804	-50.615%
2024-11-01	9.80	9.80	9.80	9.80	-4.854%	2	804	-50.816%
2024-10-30	10.30	10.30	10.30	10.30	+10.160%	1	803	-53.204%
2024-10-29	9.35	9.35	9.35	9.35	-9.223%	1	802	-48.449%
2024-10-25	10.30	10.30	10.30	10.30	-1.341%	2	802	-53.204%
2024-10-24	10.44	10.44	10.44	10.44	+3.881%	4	801	-53.831%
2024-10-23	9.93	10.05	9.93	10.05	-0.495%	2	797	-52.040%
2024-10-22	10.10	10.10	10.10	10.10	-3.257%	10	799	-52.277%
2024-10-21	10.47	10.47	10.44	10.44	-8.260%	10	809	-53.831%
2024-10-18	11.38	11.38	11.38	11.38	+1.607%	4	819	-57.645%
2024-10-17	11.19	11.20	11.19	11.20	+0.448%	10	817	-56.964%
2024-10-11	11.15	11.15	11.15	11.15	-2.193%	6	807	-56.771%
2024-10-09	11.65	11.65	11.40	11.40	+0.885%	41	804	-57.719%
2024-10-08	11.30	11.30	11.30	11.30	-3.419%	2	763	-57.345%
2024-10-07	11.80	11.80	11.70	11.70	-3.704%	2	765	-58.803%
2024-10-04	12.15	12.15	12.15	12.15	-7.745%	4	763	-60.329%
2024-10-03	13.17	13.17	13.17	13.17	-4.910%	5	761	-63.402%
2024-10-02	13.70	13.98	13.45	13.85	-0.717%	500	756	-65.199%
2024-09-27	13.95	13.95	13.95	13.95	+2.198%	4	259	-65.448%
2024-09-26	13.50	13.65	13.50	13.65	-0.365%	3	261	-64.689%
2024-09-25	13.70	13.70	13.70	13.70	-1.792%	1	262	-64.818%
2024-09-24	13.75	13.95	13.75	13.95	-3.460%	3	261	-65.448%
2024-09-23	14.45	14.45	14.45	14.45	+0.417%	1	262	-66.644%
2024-09-20	14.35	14.39	14.35	14.39	-2.109%	4	263	-66.505%
2024-09-19	14.65	14.70	14.65	14.70	-3.922%	2	263	-67.211%
2024-09-18	15.65	15.80	15.15	15.30	-4.969%	8	261	-68.497%
2024-09-17	16.10	16.10	16.10	16.10	-2.836%	5	255	-70.062%
2024-09-16	16.32	16.57	16.27	16.57	+7.597%	18	250	-70.911%
2024-09-06	15.40	15.40	15.40	15.40	+4.124%	2	237	-68.701%
2024-09-05	14.88	14.88	14.79	14.79	+7.174%	50	236	-67.410%
2024-09-03	14.00	14.00	13.80	13.80	+6.977%	18	286	-65.072%
2024-08-30	13.15	13.15	12.90	12.90	-7.527%	12	282	-62.636%
2024-08-28	13.95	13.95	13.95	13.95	-4.255%	1	282	-65.448%
2024-08-23	14.57	14.57	14.57	14.57	+4.071%	2	281	-66.918%
2024-08-22	14.52	14.52	14.00	14.00	-6.040%	2	280	-65.571%
2024-08-21	14.90	14.90	14.90	14.90	+3.043%	2	278	-67.651%
2024-08-19	14.46	14.46	14.46	14.46	+7.750%	1	276	-66.667%
2024-08-15	13.42	13.42	13.42	13.42	-4.484%	2	275	-64.083%
2024-08-14	14.40	14.40	14.05	14.05	+2.182%	2	273	-65.694%
2024-08-13	13.75	13.75	13.75	13.75	+7.338%	2	273	-64.945%
2024-08-12	12.81	12.81	12.81	12.81	-5.111%	10	271	-62.373%
2024-08-06	13.49	13.50	13.49	13.50	-12.903%	10	281	-64.296%
2024-08-05	15.23	15.50	15.23	15.50	+8.392%	40	271	-68.903%
2024-08-02	14.00	14.37	13.85	14.30	+14.859%	44	291	-66.294%
2024-08-01	12.45	12.45	12.45	12.45	+7.513%	10	300	-61.285%
2024-07-31	11.60	11.75	11.58	11.58	+7.521%	52	310	-58.377%
2024-07-24	10.77	10.77	10.77	10.77	-4.690%	4	362	-55.246%
2024-07-19	11.20	11.30	11.20	11.30	-4.882%	22	358	-57.345%
2024-07-18	11.88	11.88	11.88	11.88	+2.150%	2	357	-59.428%
2024-07-16	11.63	11.63	11.63	11.63	+3.562%	1	357	-58.555%
2024-07-15	11.26	11.45	11.22	11.23	-6.417%	15	358	-57.079%
2024-07-11	11.84	12.06	11.84	12.00	+20.603%	18	343	-59.833%
2024-07-01	9.95	9.95	9.95	9.95	-18.174%	2	361	-51.558%
2024-06-24	12.16	12.16	12.16	12.16	+0.082%	10	359	-60.362%
2024-06-18	11.95	12.15	11.95	12.15	+4.024%	20	369	-60.329%
2024-06-13	11.68	11.68	11.68	11.68	+9.671%	1	369	-58.733%
2024-06-11	10.65	10.65	10.65	10.65	-12.129%	2	370	-54.742%
2024-06-06	11.80	12.12	11.80	12.12	+9.189%	2	368	-60.231%
2024-06-04	11.10	11.10	11.10	11.10	+13.265%	31	368	-56.577%
2024-05-31	10.00	10.00	9.80	9.80	+7.574%	8	399	-50.816%
2024-05-29	9.35	9.35	9.00	9.11	-19.381%	133	399	-47.091%
2024-05-15	11.43	11.43	11.30	11.30	+7.619%	2	399	-57.345%
2024-05-13	10.40	10.50	10.40	10.50	0.000%	3	399	-54.095%
2024-05-10	10.15	10.50	10.15	10.50	+3.653%	314	396	-54.095%
2024-05-06	9.91	10.13	9.91	10.13	+6.632%	16	395	-52.419%
2024-05-02	9.35	9.50	9.35	9.50	+5.556%	7	379	-49.263%
2024-05-01	9.00	9.00	9.00	9.00	+4.651%	6	374	-46.444%
2024-04-25	8.80	9.32	8.50	8.60	-3.587%	158	380	-43.953%
2024-04-24	9.05	9.05	8.92	8.92	-6.792%	4	331	-45.964%
2024-04-16	9.39	9.57	9.39	9.57	-12.121%	32	327	-49.634%
2024-04-11	10.55	10.89	10.53	10.89	-0.548%	6	296	-55.739%
2024-04-10	10.95	10.95	10.95	10.95	-10.976%	1	292	-55.982%
2024-04-01	12.35	12.35	12.30	12.30	-2.767%	3	291	-60.813%
2024-03-25	12.89	12.89	12.65	12.65	+1.200%	15	288	-61.897%
2024-03-20	12.66	12.66	12.50	12.50	+3.734%	70	277	-61.440%
2024-03-19	12.05	12.05	12.05	12.05	-1.230%	1	207	-60.000%
2024-03-15	12.20	12.20	12.20	12.20	-3.328%	2	207	-60.492%
2024-03-14	12.65	12.65	12.62	12.62	-9.857%	2	207	-61.807%
2024-03-05	14.00	14.00	14.00	14.00	+8.527%	10	207	-65.571%
2024-03-04	12.90	12.90	12.90	12.90	-0.769%	1	197	-62.636%
2024-02-29	12.85	13.00	12.85	13.00	+6.820%	3	196	-62.923%
2024-02-16	12.17	12.17	12.17	12.17	-1.855%	40	175	-60.394%
2024-02-15	12.40	12.40	12.40	12.40	-1.587%	1	175	-61.129%
2024-02-13	12.60	12.60	12.60	12.60	-0.395%	20	176	-61.746%
2024-02-09	12.70	12.70	12.65	12.65	-6.780%	5	156	-61.897%
2024-02-06	13.57	13.57	13.57	13.57	-6.414%	1	160	-64.480%
2024-02-02	14.60	14.60	14.50	14.50	-0.344%	2	160	-66.759%
2024-01-31	14.55	14.55	14.55	14.55	+6.204%	1	160	-66.873%
2024-01-22	13.70	13.70	13.70	13.70	-17.964%	1	160	-64.818%
2024-01-03	16.70	16.70	16.70	16.70	-7.016%	1	161	-71.138%
2023-12-27	17.96	17.96	17.96	17.96	+3.815%	3	162	-73.163%
2023-12-26	17.30	17.30	17.30	17.30	-1.705%	1	165	-72.139%
2023-12-20	17.35	17.60	17.35	17.60	+1.324%	3	164	-72.614%
2023-12-19	17.37	17.37	17.37	17.37	+5.915%	4	167	-72.251%
2023-12-18	16.40	16.40	16.40	16.40	-6.017%	10	171	-70.610%
2023-12-15	17.45	17.45	17.45	17.45	+2.647%	2	172	-72.378%
2023-12-14	17.00	17.00	17.00	17.00	+6.250%	1	174	-71.647%
2023-12-13	16.00	16.00	16.00	16.00	-1.235%	1	174	-69.875%
2023-12-06	16.20	16.20	16.20	16.20	+8.361%	10	174	-70.247%
2023-12-05	14.90	14.95	14.90	14.95	+10.332%	7	164	-67.759%
2023-12-04	13.55	13.55	13.55	13.55	-6.552%	1	171	-64.428%
2023-12-01	14.00	14.50	14.00	14.50	+13.725%	8	170	-66.759%
2023-11-30	12.80	12.80	12.75	12.75	-3.263%	4	162	-62.196%
2023-11-29	13.18	13.18	13.18	13.18	-1.273%	1	164	-63.429%
2023-11-28	13.35	13.35	13.35	13.35	+5.952%	20	165	-63.895%
2023-11-27	13.00	13.01	11.72	12.60	-6.320%	16	145	-61.746%
2023-11-21	13.45	13.45	13.45	13.45	+6.324%	1	151	-64.164%
2023-11-20	12.50	12.65	12.50	12.65	+4.545%	21	151	-61.897%
2023-11-15	12.10	12.10	12.10	12.10	-3.355%	1	140	-60.165%
2023-11-14	12.35	13.00	12.35	12.52	-1.417%	16	139	-61.502%
2023-11-13	12.20	12.70	12.20	12.70	+1.600%	6	125	-62.047%
2023-11-10	12.50	12.50	12.50	12.50	+2.041%	1	120	-61.440%
2023-11-09	12.50	12.50	12.25	12.25	+3.550%	4	119	-60.653%
2023-11-06	13.40	13.40	11.83	11.83	-11.716%	5	115	-59.256%
2023-11-03	12.90	13.40	12.90	13.40	+6.181%	11	110	-64.030%
2023-11-02	12.62	12.62	12.62	12.62	+10.702%	1	116	-61.807%
2023-11-01	11.40	11.40	11.40	11.40	-2.146%	1	115	-57.719%
2023-10-31	11.29	11.65	11.29	11.65	+4.484%	3	114	-58.627%
2023-10-30	11.15	11.15	11.15	11.15	+4.206%	1	111	-56.771%
2023-10-27	11.65	11.65	10.70	10.70	-6.957%	7	110	-54.953%
2023-10-26	11.30	11.50	11.30	11.50	+6.977%	5	115	-58.087%
2023-10-25	11.00	11.00	10.62	10.75	+0.939%	5	110	-55.163%
2023-10-20	10.65	10.65	10.65	10.65	-0.560%	1	105	-54.742%
2023-10-19	10.71	10.71	10.71	10.71	+2.000%	1	103	-54.995%
2023-10-18	10.50	10.50	10.50	10.50	-7.895%	1	103	-54.095%
2023-10-17	11.40	11.40	11.40	11.40	-3.797%	2	102	-57.719%
2023-10-16	12.40	12.40	11.70	11.85	-3.815%	19	100	-59.325%
2023-10-13	12.30	12.32	12.30	12.32	-1.440%	3	81	-60.877%
2023-10-11	12.50	12.50	12.50	12.50	+7.112%	5	78	-61.440%
2023-10-06	11.27	11.74	11.27	11.67	+0.172%	5	83	-58.698%
2023-10-05	11.70	11.70	11.65	11.65	-2.019%	2	83	-58.627%
2023-10-04	12.40	12.50	11.89	11.89	-1.979%	5	81	-59.462%
2023-10-03	12.60	12.60	12.13	12.13	-3.807%	9	77	-60.264%
2023-10-02	12.85	12.85	12.61	12.61	-6.593%	2	68	-61.776%
2023-09-28	11.80	13.70	11.80	13.50	+5.469%	26	66	-64.296%
2023-09-27	12.80	12.80	12.80	12.80	-1.538%	1	42	-62.344%
2023-09-26	12.85	13.10	12.85	13.00	-16.933%	31	41	-62.923%
2023-09-15	15.65	15.65	15.65	15.65	0.000%	10	10	-69.201%