Dark

TLT20270115C120
TLT Jan 15 2027 120.00 Call (TLT270115C00120000)
option OPRA

EOD

May 8, 2025

1.20-4.000%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.20	1.20	1.20	1.20	-4.000%	10	8,000	0.000%
2025-05-07	1.27	1.27	1.25	1.25	0.000%	51	8,000	-4.000%
2025-05-06	1.18	1.25	1.18	1.25	0.000%	15	8,001	-4.000%
2025-05-05	1.20	1.25	1.19	1.25	+0.806%	274	8,005	-4.000%
2025-05-02	1.17	1.24	1.14	1.24	+0.813%	176	8,240	-3.226%
2025-05-01	1.41	1.41	1.23	1.23	-12.143%	48	8,181	-2.439%
2025-04-30	1.37	1.40	1.37	1.40	0.000%	3	8,151	-14.286%
2025-04-29	1.45	1.45	1.39	1.40	-5.405%	16	8,150	-14.286%
2025-04-28	1.44	1.49	1.44	1.48	+2.069%	10	8,156	-18.919%
2025-04-25	1.46	1.46	1.45	1.45	+12.403%	202	8,152	-17.241%
2025-04-24	1.38	1.40	1.29	1.29	-7.857%	65	8,163	-6.977%
2025-04-23	1.40	1.40	1.40	1.40	+5.263%	502	8,160	-14.286%
2025-04-22	1.33	1.33	1.33	1.33	+5.556%	1	8,159	-9.774%
2025-04-21	1.24	1.29	1.20	1.26	-8.029%	91	8,158	-4.762%
2025-04-17	2.02	2.02	1.30	1.37	+0.735%	151	8,208	-12.409%
2025-04-16	1.31	1.40	1.29	1.36	-2.857%	100	8,208	-11.765%
2025-04-15	1.41	1.41	1.34	1.40	+0.719%	21	8,206	-14.286%
2025-04-14	1.39	1.44	1.39	1.39	-6.711%	68	8,223	-13.669%
2025-04-11	1.48	1.52	1.38	1.49	+0.676%	152	8,260	-19.463%
2025-04-10	1.52	1.58	1.46	1.48	-1.333%	124	8,242	-18.919%
2025-04-09	1.51	1.67	1.42	1.50	+3.448%	110	8,214	-20.000%
2025-04-08	1.57	1.65	1.43	1.45	-19.890%	434	8,228	-17.241%
2025-04-07	1.79	1.90	1.65	1.81	-4.737%	1,982	8,286	-33.702%
2025-04-04	2.00	2.12	1.90	1.90	+10.465%	2,254	6,970	-36.842%
2025-04-03	1.75	1.77	1.71	1.72	+5.521%	123	7,427	-30.233%
2025-04-02	1.66	1.66	1.52	1.63	-3.550%	1,061	7,427	-26.380%
2025-04-01	1.70	1.75	1.63	1.69	+11.921%	17	6,582	-28.994%
2025-03-31	1.62	1.63	1.51	1.51	-7.362%	10	6,581	-20.530%
2025-03-28	1.57	1.66	1.55	1.63	+7.237%	18	6,581	-26.380%
2025-03-27	1.54	1.58	1.48	1.52	-2.564%	82	6,580	-21.053%
2025-03-26	1.57	1.61	1.56	1.56	-7.143%	164	6,506	-23.077%
2025-03-25	1.57	1.70	1.54	1.68	0.000%	28	6,412	-28.571%
2025-03-24	1.85	1.85	1.62	1.68	-10.160%	34	6,427	-28.571%
2025-03-21	1.84	1.90	1.84	1.87	-6.030%	10	6,416	-35.829%
2025-03-20	2.03	2.67	1.93	1.99	+2.051%	421	6,412	-39.698%
2025-03-19	1.96	1.96	1.93	1.95	+1.563%	15	6,213	-38.462%
2025-03-18	1.93	2.03	1.92	1.92	-4.000%	23	6,199	-37.500%
2025-03-17	2.04	2.15	2.00	2.00	+2.041%	28	6,203	-40.000%
2025-03-14	1.96	2.00	1.96	1.96	-5.769%	94	6,201	-38.776%
2025-03-13	1.86	2.08	1.86	2.08	+5.584%	27	6,167	-42.308%
2025-03-12	1.90	2.07	1.85	1.97	-1.005%	211	6,167	-39.086%
2025-03-11	2.00	2.10	1.93	1.99	-2.927%	22	6,222	-39.698%
2025-03-10	2.16	2.16	1.95	2.05	+6.218%	136	6,211	-41.463%
2025-03-07	2.12	2.20	1.93	1.93	-14.222%	4,152	6,315	-37.824%
2025-03-06	2.30	2.40	2.04	2.25	-4.661%	1,546	7,973	-46.667%
2025-03-05	2.45	2.50	2.17	2.36	-3.673%	370	8,684	-49.153%
2025-03-04	2.70	2.97	2.38	2.45	-8.922%	835	8,823	-51.020%
2025-03-03	2.28	2.70	2.28	2.69	+13.502%	1,131	9,046	-55.390%
2025-02-28	2.35	2.46	2.20	2.37	+6.757%	214	9,854	-49.367%
2025-02-27	2.41	2.41	2.22	2.22	-5.932%	130	9,769	-45.946%
2025-02-26	2.50	2.57	2.36	2.36	-0.422%	80	9,691	-49.153%
2025-02-25	2.41	2.59	2.37	2.37	+3.493%	114	9,709	-49.367%
2025-02-24	2.16	2.47	2.00	2.29	-4.583%	118	9,690	-47.598%
2025-02-21	2.41	2.60	2.40	2.40	+1.695%	132	9,663	-50.000%
2025-02-20	2.46	2.46	2.35	2.36	-1.667%	34	9,657	-49.153%
2025-02-19	2.25	2.40	2.25	2.40	+6.667%	1,217	9,653	-50.000%
2025-02-18	2.42	2.42	2.25	2.25	-8.163%	29	8,691	-46.667%
2025-02-14	2.45	2.60	2.45	2.45	+3.814%	4,182	6,653	-51.020%
2025-02-13	2.37	2.42	2.35	2.36	+6.306%	15	6,647	-49.153%
2025-02-12	2.09	2.23	2.02	2.22	-0.448%	567	6,647	-45.946%
2025-02-11	2.25	2.30	2.23	2.23	-3.043%	1,027	6,379	-46.188%
2025-02-10	2.27	2.35	2.27	2.30	+2.222%	125	5,409	-47.826%
2025-02-07	2.20	2.25	2.15	2.25	-2.174%	58	5,291	-46.667%
2025-02-06	2.28	2.34	2.21	2.30	+3.604%	221	5,283	-47.826%
2025-02-05	1.91	2.27	1.90	2.22	+26.136%	233	5,115	-45.946%
2025-02-04	1.63	1.83	1.60	1.76	+6.667%	27	4,988	-31.818%
2025-02-03	1.78	1.79	1.65	1.65	+1.227%	65	4,975	-27.273%
2025-01-31	1.78	1.78	1.63	1.63	-8.427%	170	4,919	-26.380%
2025-01-30	1.84	1.84	1.78	1.78	-0.559%	12	4,868	-32.584%
2025-01-29	1.84	1.86	1.76	1.79	+1.130%	25	4,856	-32.961%
2025-01-28	1.80	1.80	1.77	1.77	-4.324%	108	4,853	-32.203%
2025-01-27	1.80	1.90	1.80	1.85	+6.322%	155	4,751	-35.135%
2025-01-24	1.69	1.74	1.69	1.74	+4.819%	210	4,842	-31.034%
2025-01-23	1.64	1.67	1.64	1.66	-5.143%	7	4,739	-27.711%
2025-01-22	1.70	1.76	1.69	1.75	-0.568%	22	4,735	-31.429%
2025-01-21	1.81	1.81	1.72	1.76	+0.571%	647	4,736	-31.818%
2025-01-17	1.81	1.81	1.73	1.75	-5.405%	2,010	4,169	-31.429%
2025-01-16	1.79	1.85	1.79	1.85	+3.933%	6	4,169	-35.135%
2025-01-15	1.74	1.80	1.72	1.78	+11.250%	159	4,168	-32.584%
2025-01-14	1.65	1.65	1.55	1.60	-8.571%	230	4,089	-25.000%
2025-01-13	1.77	1.80	1.73	1.75	0.000%	16	4,206	-31.429%
2025-01-10	1.67	1.79	1.67	1.75	-2.235%	68	4,190	-31.429%
2025-01-08	1.63	1.79	1.60	1.79	+4.070%	518	4,504	-32.961%
2025-01-07	1.76	1.78	1.68	1.72	-3.911%	277	4,504	-30.233%
2025-01-06	1.79	1.82	1.79	1.79	-1.105%	73	4,551	-32.961%
2025-01-03	1.95	1.96	1.81	1.81	-5.729%	286	4,485	-33.702%
2025-01-02	1.99	2.02	1.91	1.92	-3.518%	87	4,349	-37.500%
2024-12-31	2.03	2.11	1.96	1.99	-1.970%	263	4,251	-39.698%
2024-12-30	1.99	2.07	1.99	2.03	+4.639%	83	4,251	-40.887%
2024-12-27	2.05	2.07	1.94	1.94	-5.825%	406	4,185	-38.144%
2024-12-26	2.11	2.11	2.05	2.06	-4.630%	78	4,150	-41.748%
2024-12-24	2.05	2.16	2.01	2.16	+0.935%	330	4,322	-44.444%
2024-12-23	2.22	2.22	2.14	2.14	-2.727%	25	4,322	-43.925%
2024-12-20	2.32	2.32	2.20	2.20	-1.786%	122	4,308	-45.455%
2024-12-19	2.27	2.29	2.13	2.24	-10.400%	277	4,304	-46.429%
2024-12-18	2.51	2.56	2.37	2.50	0.000%	53	4,361	-52.000%
2024-12-17	2.51	2.56	2.50	2.50	0.000%	19	4,345	-52.000%
2024-12-16	2.58	2.58	2.49	2.50	0.000%	16	4,335	-52.000%
2024-12-13	2.49	2.57	2.49	2.50	-6.716%	40	4,323	-52.000%
2024-12-12	2.71	2.71	2.68	2.68	-1.107%	33	4,306	-55.224%
2024-12-11	2.85	2.85	2.71	2.71	-7.509%	224	4,273	-55.720%
2024-12-10	2.90	2.93	2.90	2.93	-2.007%	5	4,049	-59.044%
2024-12-09	3.00	3.00	2.93	2.99	-3.548%	29	4,046	-59.866%
2024-12-06	3.10	3.20	3.00	3.10	+3.333%	14	4,037	-61.290%
2024-12-05	3.15	3.15	3.00	3.00	-6.250%	82	4,039	-60.000%
2024-12-04	3.10	3.20	3.07	3.20	+1.587%	565	4,098	-62.500%
2024-12-03	3.00	3.15	3.00	3.15	-1.563%	2	4,037	-61.905%
2024-12-02	3.20	3.30	3.10	3.20	0.000%	548	4,038	-62.500%
2024-11-29	3.20	3.20	3.20	3.20	+3.560%	2	3,666	-62.500%
2024-11-27	3.15	3.20	3.05	3.09	+2.318%	72	3,620	-61.165%
2024-11-26	2.96	3.05	2.95	3.02	-0.330%	58	3,620	-60.265%
2024-11-25	2.98	3.05	2.98	3.03	+10.182%	139	3,588	-60.396%
2024-11-22	2.78	2.78	2.75	2.75	0.000%	6	3,528	-56.364%
2024-11-21	2.80	2.80	2.75	2.75	+1.476%	41	3,525	-56.364%
2024-11-20	2.67	2.71	2.67	2.71	-1.455%	412	3,484	-55.720%
2024-11-19	2.75	2.75	2.75	2.75	+7.422%	2	3,102	-56.364%
2024-11-18	2.51	2.59	2.40	2.56	-3.396%	7	3,102	-53.125%
2024-11-15	2.43	2.65	2.43	2.65	+6.000%	106	3,104	-54.717%
2024-11-14	2.65	2.68	2.50	2.50	0.000%	463	3,051	-52.000%
2024-11-13	2.63	2.64	2.46	2.50	-6.716%	292	2,846	-52.000%
2024-11-12	2.67	2.76	2.61	2.68	-5.965%	241	2,987	-55.224%
2024-11-11	2.85	2.85	2.70	2.85	+2.151%	28	2,855	-57.895%
2024-11-08	2.93	2.93	2.78	2.79	+0.722%	22	2,847	-56.989%
2024-11-07	2.80	2.80	2.68	2.77	+2.974%	5	2,844	-56.679%
2024-11-06	2.80	2.98	2.65	2.69	-14.603%	122	2,839	-55.390%
2024-11-05	3.03	3.15	2.95	3.15	-1.254%	22	2,739	-61.905%
2024-11-04	3.10	3.20	3.00	3.19	+2.903%	267	2,734	-62.382%
2024-11-01	3.05	3.15	3.05	3.10	-7.463%	124	2,667	-61.290%
2024-10-31	3.40	3.40	3.35	3.35	-2.616%	11	2,609	-64.179%
2024-10-30	3.44	3.44	3.44	3.44	+2.687%	2	2,598	-65.116%
2024-10-29	3.20	3.35	3.10	3.35	-1.471%	70	2,596	-64.179%
2024-10-28	3.10	3.40	3.01	3.40	+7.937%	1,114	2,554	-64.706%
2024-10-25	3.24	3.24	3.15	3.15	-0.316%	6	2,640	-61.905%
2024-10-24	3.15	3.25	3.15	3.16	-1.250%	7	2,638	-62.025%
2024-10-23	3.25	3.27	3.10	3.20	+1.587%	589	2,635	-62.500%
2024-10-22	3.30	3.30	3.15	3.15	-6.250%	10	2,925	-61.905%
2024-10-21	3.58	3.60	3.30	3.36	-4.000%	188	2,921	-64.286%
2024-10-18	3.40	3.50	3.40	3.50	+1.744%	32	3,052	-65.714%
2024-10-17	3.41	3.75	3.28	3.44	-3.099%	488	3,036	-65.116%
2024-10-16	3.63	4.24	3.55	3.55	-7.792%	302	2,651	-66.197%
2024-10-15	3.60	3.85	3.20	3.85	+11.594%	28	2,415	-68.831%
2024-10-14	3.25	3.45	3.15	3.45	+4.545%	27	2,389	-65.217%
2024-10-11	3.30	3.45	3.30	3.30	-1.493%	30	2,386	-63.636%
2024-10-10	3.40	3.43	3.30	3.35	-5.634%	89	2,397	-64.179%
2024-10-09	3.42	3.70	3.42	3.55	+4.106%	9	2,321	-66.197%
2024-10-08	3.50	3.55	3.41	3.41	-6.575%	31	2,318	-64.809%
2024-10-07	3.70	4.20	3.55	3.65	0.000%	47	2,289	-67.123%
2024-10-04	3.66	3.75	3.58	3.65	-3.947%	64	2,262	-67.123%
2024-10-03	4.04	4.10	3.80	3.80	-5.000%	17	2,259	-68.421%
2024-10-02	4.00	4.00	3.85	4.00	-4.762%	126	2,249	-70.000%
2024-10-01	4.50	4.50	4.13	4.20	+1.205%	45	2,124	-71.429%
2024-09-30	4.54	4.54	4.00	4.15	+1.220%	684	2,088	-71.084%
2024-09-27	4.25	4.40	4.00	4.10	+2.500%	230	1,681	-70.732%
2024-09-26	3.91	4.10	3.85	4.00	+2.041%	359	1,592	-70.000%
2024-09-25	4.10	4.12	3.92	3.92	0.000%	40	1,317	-69.388%
2024-09-24	4.80	4.80	3.92	3.92	-6.667%	1,260	1,310	-69.388%
2024-09-23	4.20	4.20	4.20	4.20	0.000%	50	50	-71.429%