Dark

TLT20270115C100
TLT Jan 15 2027 100.00 Call (TLT270115C00100000)
option OPRA

EOD

May 8, 2025

3.25-10.468%(-0.38)1,019

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.58	3.60	3.25	3.25	-10.468%	1,019	26,058	0.000%
2025-05-07	3.50	3.85	3.50	3.63	+5.217%	275	26,081	-10.468%
2025-05-06	3.29	3.55	3.25	3.45	0.000%	377	26,233	-5.797%
2025-05-05	3.29	3.50	3.29	3.45	0.000%	438	26,049	-5.797%
2025-05-02	3.45	3.80	3.31	3.45	-4.959%	2,198	25,828	-5.797%
2025-05-01	4.00	4.00	3.60	3.63	-6.923%	221	25,642	-10.468%
2025-04-30	4.20	4.20	3.90	3.90	-8.235%	856	25,654	-16.667%
2025-04-29	4.20	4.25	4.10	4.25	+2.410%	233	25,188	-23.529%
2025-04-28	3.90	4.15	3.90	4.15	+3.750%	336	25,235	-21.687%
2025-04-25	4.00	4.30	4.00	4.00	+2.828%	722	25,409	-18.750%
2025-04-24	3.75	3.95	3.60	3.89	+11.143%	1,112	25,545	-16.452%
2025-04-23	4.00	4.25	3.50	3.50	+5.105%	435	25,463	-7.143%
2025-04-22	3.45	3.55	3.29	3.33	-2.059%	132	25,500	-2.402%
2025-04-21	3.50	3.59	3.30	3.40	-6.849%	726	25,451	-4.412%
2025-04-17	3.85	3.85	3.48	3.65	-6.410%	405	25,023	-10.959%
2025-04-16	3.80	3.95	3.65	3.90	0.000%	1,025	25,023	-16.667%
2025-04-15	3.85	4.02	3.70	3.90	+1.299%	268	25,571	-16.667%
2025-04-14	4.00	4.05	3.65	3.85	+5.479%	1,095	25,388	-15.584%
2025-04-11	3.70	4.15	3.60	3.65	-3.694%	7,839	25,205	-10.959%
2025-04-10	3.99	4.22	3.70	3.79	-7.561%	943	25,328	-14.248%
2025-04-09	3.75	6.40	3.50	4.10	+3.797%	2,034	25,387	-20.732%
2025-04-08	4.27	4.45	3.91	3.95	-13.187%	5,916	25,522	-17.722%
2025-04-07	4.95	5.05	4.35	4.55	-15.741%	1,945	28,715	-28.571%
2025-04-04	5.45	5.85	5.25	5.40	+9.091%	4,695	29,244	-39.815%
2025-04-03	5.25	5.25	4.75	4.95	+4.211%	1,327	29,874	-34.343%
2025-04-02	5.15	5.15	4.45	4.75	-3.061%	317	30,278	-31.579%
2025-04-01	4.80	5.10	4.75	4.90	+8.889%	880	30,398	-33.673%
2025-03-31	5.15	5.20	4.40	4.50	0.000%	497	30,114	-27.778%
2025-03-28	4.50	4.65	4.40	4.50	+4.651%	2,124	30,260	-27.778%
2025-03-27	4.30	4.35	4.15	4.30	-3.371%	563	30,991	-24.419%
2025-03-26	4.45	4.50	4.30	4.45	-1.111%	528	30,872	-26.966%
2025-03-25	4.25	4.70	4.25	4.50	+2.273%	304	30,494	-27.778%
2025-03-24	4.85	4.85	4.35	4.40	-10.204%	2,810	30,500	-26.136%
2025-03-21	5.20	5.25	4.87	4.90	-4.854%	1,028	30,645	-33.673%
2025-03-20	5.70	5.70	5.10	5.15	0.000%	309	30,369	-36.893%
2025-03-19	5.11	5.17	4.95	5.15	+3.000%	380	30,296	-36.893%
2025-03-18	5.10	5.25	4.95	5.00	0.000%	155	30,393	-35.000%
2025-03-17	5.15	5.40	5.00	5.00	-1.961%	404	30,431	-35.000%
2025-03-14	5.05	5.30	4.60	5.10	-1.923%	2,504	30,468	-36.275%
2025-03-13	4.85	5.25	4.75	5.20	+6.122%	2,204	31,455	-37.500%
2025-03-12	5.05	5.25	4.80	4.90	-3.922%	708	31,455	-33.673%
2025-03-11	5.35	5.46	5.00	5.10	-1.923%	612	31,468	-36.275%
2025-03-10	5.52	5.65	5.05	5.20	-0.192%	3,286	31,449	-37.500%
2025-03-07	5.65	5.80	5.00	5.21	-3.697%	3,154	32,932	-37.620%
2025-03-06	5.40	5.75	5.25	5.41	-5.254%	1,338	33,104	-39.926%
2025-03-05	6.05	6.15	5.35	5.71	-3.220%	1,647	32,881	-43.082%
2025-03-04	6.45	6.70	5.85	5.90	-6.498%	3,868	32,805	-44.915%
2025-03-03	5.59	6.50	5.30	6.31	+10.122%	4,089	30,388	-48.494%
2025-02-28	5.64	5.85	5.35	5.73	+5.138%	2,040	27,763	-43.281%
2025-02-27	5.50	5.66	5.35	5.45	-2.679%	1,191	27,791	-40.367%
2025-02-26	5.50	5.85	5.40	5.60	+0.901%	1,419	27,253	-41.964%
2025-02-25	5.65	5.67	5.40	5.55	+8.824%	1,651	27,404	-41.441%
2025-02-24	5.06	5.55	4.90	5.10	-1.923%	1,814	27,804	-36.275%
2025-02-21	5.31	5.70	5.20	5.20	0.000%	3,460	28,390	-37.500%
2025-02-20	5.22	5.30	5.12	5.20	+1.961%	471	28,372	-37.500%
2025-02-19	5.10	5.15	4.90	5.10	+1.392%	2,094	28,291	-36.275%
2025-02-18	5.20	5.30	5.03	5.03	-6.852%	954	26,519	-35.388%
2025-02-14	5.45	5.60	5.25	5.40	+3.846%	3,492	24,853	-39.815%
2025-02-13	5.06	5.20	4.96	5.20	+7.660%	842	24,853	-37.500%
2025-02-12	4.50	4.90	4.50	4.83	-3.400%	2,479	24,298	-32.712%
2025-02-11	5.08	5.52	4.90	5.00	-1.961%	1,254	22,309	-35.000%
2025-02-10	5.10	5.30	5.10	5.10	-1.923%	956	22,134	-36.275%
2025-02-07	5.10	5.20	5.05	5.20	-2.804%	4,246	21,626	-37.500%
2025-02-06	5.35	5.45	5.18	5.35	+1.905%	3,229	22,075	-39.252%
2025-02-05	4.90	5.75	4.70	5.25	+16.667%	6,502	19,895	-38.095%
2025-02-04	4.00	4.60	4.00	4.50	+8.173%	3,981	15,099	-27.778%
2025-02-03	4.35	4.50	4.15	4.16	+2.716%	587	11,686	-21.875%
2025-01-31	4.35	4.36	3.93	4.05	-5.594%	200	11,729	-19.753%
2025-01-30	4.45	4.45	4.20	4.29	-0.233%	156	11,677	-24.242%
2025-01-29	4.43	4.55	4.20	4.30	-1.376%	23	11,626	-24.419%
2025-01-28	4.30	4.36	4.25	4.36	-1.802%	8	11,608	-25.459%
2025-01-27	4.25	4.60	4.25	4.44	+9.091%	177	11,603	-26.802%
2025-01-24	4.01	4.15	4.00	4.07	+1.750%	90	11,607	-20.147%
2025-01-23	4.00	4.05	3.99	4.00	-5.213%	115	11,587	-18.750%
2025-01-22	4.18	4.22	4.10	4.22	-2.765%	550	11,472	-22.986%
2025-01-21	4.25	4.35	4.25	4.34	+5.340%	109	11,075	-25.115%
2025-01-17	4.30	4.35	4.12	4.12	-3.059%	530	11,019	-21.117%
2025-01-16	4.10	4.30	4.01	4.25	+1.190%	187	11,019	-23.529%
2025-01-15	3.95	4.20	3.95	4.20	+15.068%	3,628	10,886	-22.619%
2025-01-14	3.85	3.85	3.59	3.65	-3.947%	962	7,342	-10.959%
2025-01-13	3.95	4.00	3.79	3.80	-2.564%	140	7,630	-14.474%
2025-01-10	3.80	3.95	3.74	3.90	-2.500%	598	7,629	-16.667%
2025-01-08	3.88	4.11	3.80	4.00	+1.266%	202	7,407	-18.750%
2025-01-07	4.10	4.15	3.90	3.95	-7.277%	320	7,407	-17.722%
2025-01-06	4.35	4.35	4.20	4.26	-0.930%	899	7,324	-23.709%
2025-01-03	4.60	4.60	4.30	4.30	-4.444%	800	6,443	-24.419%
2025-01-02	4.80	4.80	4.50	4.50	-3.226%	61	6,205	-27.778%
2024-12-31	4.85	4.85	4.50	4.65	-1.064%	576	5,916	-30.108%
2024-12-30	4.61	4.80	4.61	4.70	+3.297%	902	5,916	-30.851%
2024-12-27	4.75	4.80	4.50	4.55	-6.186%	628	5,891	-28.571%
2024-12-26	4.75	4.95	4.75	4.85	-3.194%	657	5,685	-32.990%
2024-12-24	4.65	5.01	4.65	5.01	+3.299%	191	5,272	-35.130%
2024-12-23	5.05	5.20	4.75	4.85	-3.960%	603	5,272	-32.990%
2024-12-20	5.28	5.30	5.05	5.05	-0.980%	156	5,166	-35.644%
2024-12-19	5.15	5.20	4.89	5.10	-5.556%	650	5,152	-36.275%
2024-12-18	5.60	5.90	5.40	5.40	-8.475%	1,115	4,692	-39.815%
2024-12-17	5.85	6.00	5.83	5.90	+0.855%	60	4,532	-44.915%
2024-12-16	5.90	5.95	5.70	5.85	0.000%	158	4,515	-44.444%
2024-12-13	5.85	5.90	5.60	5.85	-2.500%	326	4,471	-44.444%
2024-12-12	6.20	6.25	5.95	6.00	-5.808%	631	4,426	-45.833%
2024-12-11	6.40	6.44	6.37	6.37	-7.413%	3	4,602	-48.980%
2024-12-10	7.00	7.00	6.75	6.88	-2.411%	56	4,617	-52.762%
2024-12-09	7.15	7.15	7.00	7.05	-2.759%	320	4,608	-53.901%
2024-12-06	7.45	7.45	7.20	7.25	-1.361%	68	4,553	-55.172%
2024-12-05	7.30	7.50	7.30	7.35	0.000%	56	4,553	-55.782%
2024-12-04	6.94	7.45	6.90	7.35	+2.797%	148	4,551	-55.782%
2024-12-03	7.40	7.40	7.10	7.15	-4.027%	54	4,558	-54.545%
2024-12-02	7.40	7.60	7.15	7.45	+2.617%	167	4,539	-56.376%
2024-11-29	7.30	7.40	7.20	7.26	+3.272%	162	4,455	-55.234%
2024-11-27	7.25	7.25	6.95	7.03	+3.382%	126	4,389	-53.770%
2024-11-26	6.85	6.85	6.65	6.80	-1.449%	98	4,389	-52.206%
2024-11-25	7.18	7.20	6.70	6.90	+8.661%	209	4,383	-52.899%
2024-11-22	6.15	6.35	6.15	6.35	+4.098%	114	4,448	-48.819%
2024-11-21	6.26	6.27	6.05	6.10	-0.813%	96	4,448	-46.721%
2024-11-20	6.25	6.35	6.08	6.15	-2.381%	113	4,443	-47.154%
2024-11-19	6.26	6.40	6.25	6.30	+5.000%	36	4,393	-48.413%
2024-11-18	5.96	6.10	5.75	6.00	-0.826%	236	4,383	-45.833%
2024-11-15	5.86	6.30	5.76	6.05	+0.833%	1,282	4,359	-46.281%
2024-11-14	6.00	6.20	6.00	6.00	0.000%	9	4,045	-45.833%
2024-11-13	6.35	6.35	5.85	6.00	-5.956%	1,736	4,045	-45.833%
2024-11-12	6.53	6.55	6.25	6.38	-6.176%	94	4,188	-49.060%
2024-11-11	6.90	6.91	6.65	6.80	-2.158%	113	4,184	-52.206%
2024-11-08	6.89	7.00	6.77	6.95	+8.594%	3,182	4,131	-53.237%
2024-11-07	6.50	6.60	6.40	6.40	+2.564%	164	2,881	-49.219%
2024-11-06	6.00	6.50	5.80	6.24	-12.727%	247	2,973	-47.917%
2024-11-05	7.45	7.45	6.75	7.15	+0.846%	102	2,917	-54.545%
2024-11-04	7.40	7.43	6.70	7.09	+2.161%	402	2,864	-54.161%
2024-11-01	7.54	7.54	6.90	6.94	-7.467%	196	2,739	-53.170%
2024-10-31	7.36	7.70	7.25	7.50	+2.041%	193	2,688	-56.667%
2024-10-30	7.71	7.80	7.30	7.35	-2.000%	351	2,653	-55.782%
2024-10-29	7.10	7.50	7.05	7.50	+3.734%	458	2,938	-56.667%
2024-10-28	7.35	7.35	7.05	7.23	-0.276%	274	2,783	-55.048%
2024-10-25	7.50	7.50	7.20	7.25	-2.685%	176	2,521	-55.172%
2024-10-24	7.50	7.61	7.35	7.45	+1.361%	286	2,456	-56.376%
2024-10-23	7.20	7.50	6.90	7.35	-1.869%	122	2,270	-55.782%
2024-10-22	7.65	7.65	7.35	7.49	+1.216%	644	2,219	-56.609%
2024-10-21	7.55	7.70	7.30	7.40	-6.918%	71	2,140	-56.081%
2024-10-18	8.10	8.10	7.95	7.95	-3.049%	28	2,094	-59.119%
2024-10-17	8.00	8.20	7.83	8.20	-2.959%	107	2,083	-60.366%
2024-10-16	8.30	8.50	8.30	8.45	+2.424%	46	1,995	-61.538%
2024-10-15	8.25	8.50	8.05	8.25	+4.695%	120	2,016	-60.606%
2024-10-14	7.50	8.00	7.31	7.88	+1.026%	136	2,034	-58.756%
2024-10-11	7.85	7.95	7.55	7.80	-4.294%	682	1,913	-58.333%
2024-10-10	7.60	8.15	7.55	8.15	+1.621%	87	2,109	-60.123%
2024-10-09	7.94	8.62	7.90	8.02	-3.373%	161	2,043	-59.476%
2024-10-08	8.05	9.15	7.70	8.30	+0.606%	214	1,913	-60.843%
2024-10-07	8.25	8.50	8.20	8.25	-1.786%	124	1,703	-60.606%
2024-10-04	8.45	8.60	7.00	8.40	-4.545%	572	1,632	-61.310%
2024-10-03	10.00	10.00	8.62	8.80	-4.348%	80	1,450	-63.068%
2024-10-02	9.15	9.35	9.00	9.20	-2.646%	59	1,419	-64.674%
2024-10-01	11.81	11.81	9.45	9.45	0.000%	57	1,362	-65.608%
2024-09-30	9.75	9.87	9.30	9.45	-0.526%	83	1,346	-65.608%
2024-09-27	9.40	9.50	9.40	9.50	+2.371%	42	1,285	-65.789%
2024-09-26	9.33	9.64	9.10	9.28	+1.421%	256	1,274	-64.978%
2024-09-25	9.30	10.50	9.13	9.15	-3.684%	217	1,197	-64.481%
2024-09-24	9.25	9.50	9.10	9.50	-1.042%	47	1,183	-65.789%
2024-09-23	9.60	9.95	9.30	9.60	-3.030%	75	1,175	-66.146%
2024-09-20	9.65	10.05	9.60	9.90	+1.227%	646	1,167	-67.172%
2024-09-19	9.55	10.75	9.50	9.78	-1.709%	271	1,086	-66.769%
2024-09-18	10.30	10.90	9.95	9.95	-5.238%	148	1,035	-67.337%
2024-09-17	11.10	11.10	10.50	10.50	-4.110%	983	984	-69.048%
2024-09-16	10.45	10.95	10.45	10.95	0.000%	132	91	-70.320%