Dark

TLT20270115C115
TLT Jan 15 2027 115.00 Call (TLT270115C00115000)
option OPRA

EOD

May 8, 2025

1.47-5.161%(-0.08)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.47	1.49	1.47	1.47	-5.161%	21	6,559	0.000%
2025-05-07	1.59	1.59	1.55	1.55	+9.155%	3	6,567	-5.161%
2025-05-06	1.40	1.42	1.40	1.42	-5.333%	5	6,567	+3.521%
2025-05-05	1.50	1.50	1.50	1.50	+0.671%	12	6,571	-2.000%
2025-05-02	1.49	1.50	1.46	1.49	-6.289%	10	6,559	-1.342%
2025-05-01	1.59	1.59	1.59	1.59	-8.621%	13	6,558	-7.547%
2025-04-30	1.74	1.74	1.74	1.74	-3.333%	5	6,545	-15.517%
2025-04-29	1.83	1.85	1.80	1.80	0.000%	23	6,540	-18.333%
2025-04-25	1.74	1.80	1.70	1.80	+2.273%	90	6,517	-18.333%
2025-04-24	1.57	1.76	1.57	1.76	+10.692%	26	6,514	-16.477%
2025-04-23	1.59	1.59	1.59	1.59	+2.581%	12	6,530	-7.547%
2025-04-22	1.55	1.55	1.55	1.55	0.000%	10	6,518	-5.161%
2025-04-21	1.52	1.62	1.52	1.55	-4.321%	19	6,518	-5.161%
2025-04-17	1.60	1.65	1.60	1.62	-2.994%	30	6,504	-9.259%
2025-04-16	1.63	1.67	1.55	1.67	-4.571%	32	6,504	-11.976%
2025-04-15	1.80	1.80	1.73	1.75	+2.941%	26	6,500	-16.000%
2025-04-14	1.72	1.72	1.70	1.70	+1.190%	46	6,500	-13.529%
2025-04-11	1.73	1.85	1.68	1.68	-7.182%	994	6,525	-12.500%
2025-04-10	1.84	1.91	1.78	1.81	+5.848%	58	6,187	-18.785%
2025-04-09	1.82	1.83	1.64	1.71	-5.525%	139	6,186	-14.035%
2025-04-08	1.92	1.96	1.74	1.81	-14.218%	46	6,162	-18.785%
2025-04-07	2.14	2.26	2.04	2.11	-15.936%	51	6,183	-30.332%
2025-04-04	2.47	2.63	2.39	2.51	+14.612%	202	6,210	-41.434%
2025-04-03	2.18	2.19	2.11	2.19	+13.472%	26	6,175	-32.877%
2025-04-02	2.22	2.22	1.93	1.93	-8.531%	23	6,179	-23.834%
2025-04-01	2.14	2.15	2.08	2.11	+5.500%	27	6,182	-30.332%
2025-03-31	2.00	2.00	2.00	2.00	+1.010%	1	6,182	-26.500%
2025-03-28	1.97	2.06	1.97	1.98	+4.211%	8	6,182	-25.758%
2025-03-27	1.90	1.90	1.90	1.90	-5.000%	98	6,182	-22.632%
2025-03-26	1.95	2.00	1.92	2.00	-0.990%	47	6,192	-26.500%
2025-03-25	2.10	2.10	1.96	2.02	-6.481%	126	6,161	-27.228%
2025-03-24	2.18	2.18	2.16	2.16	-10.000%	7	6,113	-31.944%
2025-03-21	2.36	2.40	2.36	2.40	-2.439%	8	6,108	-38.750%
2025-03-20	2.46	3.12	2.44	2.46	0.000%	217	6,104	-40.244%
2025-03-19	2.35	2.46	2.35	2.46	+3.797%	7	6,107	-40.244%
2025-03-18	2.37	2.37	2.37	2.37	-5.200%	1	6,106	-37.975%
2025-03-17	2.51	2.51	2.50	2.50	+6.838%	4	6,105	-41.200%
2025-03-14	2.40	2.40	2.34	2.34	-2.500%	6	6,105	-37.179%
2025-03-13	2.35	2.42	2.32	2.40	-1.639%	4	6,105	-38.750%
2025-03-12	2.40	2.44	2.40	2.44	+4.274%	12	6,105	-39.754%
2025-03-11	2.46	2.60	2.34	2.34	-6.400%	32	6,104	-37.179%
2025-03-10	2.68	2.68	2.45	2.50	+1.626%	18	6,115	-41.200%
2025-03-07	2.45	2.46	2.40	2.46	-11.191%	522	6,114	-40.244%
2025-03-06	2.61	2.77	2.57	2.77	-1.071%	10	6,117	-46.931%
2025-03-05	2.88	2.88	2.77	2.80	-9.677%	7	6,117	-47.500%
2025-03-04	3.40	3.50	3.00	3.10	-7.463%	45	6,118	-52.581%
2025-03-03	2.80	3.40	2.80	3.35	+19.643%	83	6,108	-56.119%
2025-02-28	3.00	3.00	2.72	2.80	+2.941%	44	6,053	-47.500%
2025-02-27	2.75	2.75	2.72	2.72	-7.797%	38	6,060	-45.956%
2025-02-26	2.95	2.95	2.95	2.95	+3.509%	5	6,022	-50.169%
2025-02-25	2.95	3.09	2.85	2.85	-0.350%	286	6,017	-48.421%
2025-02-24	2.87	2.87	2.86	2.86	-6.230%	4	5,864	-48.601%
2025-02-21	3.05	3.05	3.05	3.05	+5.172%	44	5,865	-51.803%
2025-02-20	2.83	2.90	2.83	2.90	-3.010%	2	5,862	-49.310%
2025-02-14	2.88	3.15	2.88	2.99	+4.912%	5,542	3,324	-50.836%
2025-02-13	2.76	2.85	2.76	2.85	+6.742%	16	3,314	-48.421%
2025-02-12	2.45	2.67	2.45	2.67	0.000%	44	3,314	-44.944%
2025-02-11	2.66	2.67	2.66	2.67	-3.957%	5	3,305	-44.944%
2025-02-10	2.75	2.79	2.75	2.78	+5.703%	14	3,305	-47.122%
2025-02-07	2.65	2.65	2.63	2.63	-3.663%	138	3,291	-44.106%
2025-02-06	2.70	2.80	2.70	2.73	+3.409%	57	3,360	-46.154%
2025-02-05	2.37	2.64	2.37	2.64	+34.010%	93	3,376	-44.318%
2025-02-04	1.97	1.97	1.97	1.97	-3.902%	1	3,396	-25.381%
2025-02-03	2.15	2.15	2.04	2.05	-2.381%	72	3,395	-28.293%
2025-01-30	2.06	2.10	2.06	2.10	-1.408%	9	3,402	-30.000%
2025-01-29	2.25	2.25	2.13	2.13	-3.182%	8	3,402	-30.986%
2025-01-28	2.13	2.22	2.13	2.20	-1.786%	23	3,402	-33.182%
2025-01-27	2.05	2.24	2.05	2.24	+7.692%	47	3,381	-34.375%
2025-01-24	2.08	2.08	2.08	2.08	+3.483%	4	3,406	-29.327%
2025-01-23	2.01	2.01	2.01	2.01	-7.798%	15	3,404	-26.866%
2025-01-21	2.18	2.18	2.18	2.18	+2.830%	8	3,409	-32.569%
2025-01-17	2.20	2.20	2.12	2.12	-0.469%	44	3,409	-30.660%
2025-01-16	2.06	2.13	2.06	2.13	+2.404%	3	3,409	-30.986%
2025-01-15	2.05	2.08	2.05	2.08	+1.961%	2	3,410	-29.327%
2025-01-10	2.04	2.04	2.04	2.04	-6.849%	4	3,410	-27.941%
2025-01-08	1.95	2.19	1.95	2.19	+7.882%	636	2,829	-32.877%
2025-01-07	2.05	2.06	2.03	2.03	-6.019%	35	2,829	-27.586%
2025-01-06	2.13	2.16	2.13	2.16	-3.571%	40	2,789	-31.944%
2025-01-02	2.45	2.45	2.24	2.24	-7.438%	100	2,789	-34.375%
2024-12-30	2.38	2.46	2.38	2.42	+2.979%	59	2,776	-39.256%
2024-12-27	2.35	2.35	2.35	2.35	-5.622%	2	2,726	-37.447%
2024-12-26	2.54	2.54	2.49	2.49	+0.810%	67	2,725	-40.964%
2024-12-24	2.47	2.47	2.47	2.47	-1.200%	20	2,661	-40.486%
2024-12-23	2.61	2.61	2.50	2.50	-4.943%	30	2,661	-41.200%
2024-12-19	2.61	2.70	2.61	2.63	-7.067%	44	2,661	-44.106%
2024-12-18	2.91	2.93	2.83	2.83	-8.710%	57	2,641	-48.057%
2024-12-17	3.10	3.10	3.10	3.10	+4.377%	2	2,639	-52.581%
2024-12-16	2.97	2.97	2.97	2.97	-1.000%	2	2,637	-50.505%
2024-12-13	3.00	3.05	3.00	3.00	-6.250%	18	2,637	-51.000%
2024-12-12	3.20	3.20	3.20	3.20	-3.904%	6	2,630	-54.063%
2024-12-11	3.33	3.33	3.33	3.33	-3.757%	1	2,624	-55.856%
2024-12-10	3.50	3.58	3.45	3.46	-6.486%	28	2,625	-57.514%
2024-12-09	3.75	3.75	3.70	3.70	+1.370%	3	2,647	-60.270%
2024-12-06	3.75	3.75	3.65	3.65	-4.199%	102	2,647	-59.726%
2024-12-05	3.81	3.81	3.81	3.81	-1.550%	25	2,696	-61.417%
2024-12-04	3.87	3.87	3.87	3.87	+6.319%	25	2,696	-62.016%
2024-12-03	3.64	3.64	3.64	3.64	-5.943%	1	2,696	-59.615%
2024-12-02	3.98	3.98	3.87	3.87	+1.309%	5	2,697	-62.016%
2024-11-29	3.82	3.82	3.82	3.82	+2.413%	2	2,693	-61.518%
2024-11-27	3.64	3.73	3.64	3.73	+3.611%	4	2,692	-60.590%
2024-11-26	3.57	3.60	3.57	3.60	-0.277%	2	2,692	-59.167%
2024-11-25	3.63	3.70	3.61	3.61	+11.077%	35	2,690	-59.280%
2024-11-20	3.25	3.25	3.25	3.25	+5.519%	2	2,655	-54.769%
2024-11-18	3.05	3.15	3.02	3.08	-2.222%	1,026	2,654	-52.273%
2024-11-15	3.10	3.20	3.10	3.15	+1.286%	64	3,083	-53.333%
2024-11-14	3.05	3.17	3.05	3.11	+4.362%	229	3,080	-52.733%
2024-11-13	3.35	3.35	2.97	2.98	-7.453%	314	3,046	-50.671%
2024-11-12	3.30	3.30	3.15	3.22	-6.667%	2,001	2,774	-54.348%
2024-11-11	3.42	3.45	3.42	3.45	+3.293%	1,175	4,391	-57.391%
2024-11-07	3.34	3.34	3.34	3.34	+2.454%	2	4,901	-55.988%
2024-11-06	2.49	3.40	2.49	3.26	-15.979%	17	4,899	-54.908%
2024-11-04	3.88	3.88	3.88	3.88	+5.435%	2	4,886	-62.113%
2024-11-01	3.70	3.85	3.68	3.68	-7.071%	432	4,886	-60.054%
2024-10-31	3.98	3.98	3.95	3.96	-1.000%	327	4,681	-62.879%
2024-10-30	3.95	4.00	3.95	4.00	+1.010%	2	4,354	-63.250%
2024-10-29	3.92	3.96	3.90	3.96	+1.799%	4	4,353	-62.879%
2024-10-28	3.74	3.89	3.71	3.89	-0.256%	501	4,353	-62.211%
2024-10-24	3.90	3.90	3.90	3.90	+2.632%	1	3,853	-62.308%
2024-10-23	3.86	3.86	3.80	3.80	-2.564%	551	3,853	-61.316%
2024-10-21	3.95	4.07	3.90	3.90	-7.143%	43	3,303	-62.308%
2024-10-16	4.32	4.32	4.20	4.20	-4.545%	16	3,303	-65.000%
2024-10-15	4.38	4.40	4.35	4.40	+11.959%	7	3,287	-66.591%
2024-10-14	3.90	3.93	3.90	3.93	-1.750%	3	3,287	-62.595%
2024-10-11	4.00	4.00	4.00	4.00	+1.266%	2	3,287	-63.250%
2024-10-10	3.95	3.95	3.95	3.95	-5.952%	20	3,286	-62.785%
2024-10-08	4.20	4.20	4.20	4.20	0.000%	1	3,266	-65.000%
2024-10-07	4.49	4.70	4.20	4.20	-6.040%	8	3,266	-65.000%
2024-10-04	4.26	4.47	4.26	4.47	-5.696%	3,102	3,266	-67.114%
2024-10-03	4.83	4.83	4.61	4.74	-6.139%	1,000	1,715	-68.987%
2024-10-01	5.10	5.10	5.05	5.05	+1.000%	10	715	-70.891%
2024-09-23	5.00	5.00	5.00	5.00	-1.381%	5	705	-70.600%
2024-09-20	5.07	5.07	5.07	5.07	0.000%	1,400	700	-71.006%