Dark

TLT20270115C125
TLT Jan 15 2027 125.00 Call (TLT270115C00125000)
option OPRA

EOD

May 6, 2025

1.030.000%(0.00)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	1.05	1.05	0.99	1.03	0.000%	32	3,104	0.000%
2025-05-05	1.02	1.03	1.02	1.03	-2.830%	5	3,083	0.000%
2025-05-02	1.00	1.07	1.00	1.06	+2.913%	38	3,079	-2.830%
2025-05-01	1.03	1.03	1.03	1.03	-10.435%	2	3,061	0.000%
2025-04-30	1.15	1.15	1.15	1.15	-4.167%	10	3,061	-10.435%
2025-04-29	1.19	1.20	1.19	1.20	+4.348%	11	3,051	-14.167%
2025-04-24	1.15	1.15	1.15	1.15	+10.577%	42	3,051	-10.435%
2025-04-17	1.12	1.12	1.04	1.04	-8.772%	107	2,963	-0.962%
2025-04-15	1.17	1.17	1.14	1.14	+0.885%	17	2,963	-9.649%
2025-04-14	1.20	1.22	1.13	1.13	-5.042%	44	2,947	-8.850%
2025-04-11	1.27	1.31	1.17	1.19	-4.800%	64	2,947	-13.445%
2025-04-10	1.30	1.30	1.25	1.25	-5.303%	32	2,927	-17.600%
2025-04-09	1.13	1.32	1.11	1.32	+10.924%	69	2,937	-21.970%
2025-04-08	1.37	1.37	1.17	1.19	-19.595%	231	2,920	-13.445%
2025-04-07	1.48	1.50	1.40	1.48	-7.500%	44	2,730	-30.405%
2025-04-04	1.62	1.70	1.60	1.60	+11.888%	196	2,715	-35.625%
2025-04-03	1.45	1.45	1.39	1.43	+9.160%	11	2,701	-27.972%
2025-04-02	1.29	1.31	1.29	1.31	-1.504%	4	2,710	-21.374%
2025-04-01	1.30	1.33	1.30	1.33	+9.917%	3	2,710	-22.556%
2025-03-31	1.25	1.30	1.21	1.21	-4.724%	15	2,709	-14.876%
2025-03-28	1.25	1.31	1.25	1.27	0.000%	40	2,705	-18.898%
2025-03-27	1.31	1.31	1.22	1.27	-6.618%	105	2,699	-18.898%
2025-03-25	1.36	1.36	1.36	1.36	-6.849%	15	2,740	-24.265%
2025-03-24	1.40	1.46	1.40	1.46	-7.595%	4	2,725	-29.452%
2025-03-21	1.59	1.59	1.58	1.58	-4.819%	104	2,726	-34.810%
2025-03-20	1.66	1.66	1.66	1.66	+4.403%	1	2,674	-37.952%
2025-03-19	1.65	1.65	1.59	1.59	-5.917%	13	2,675	-35.220%
2025-03-18	1.69	1.69	1.69	1.69	-5.056%	1	2,669	-39.053%
2025-03-17	1.78	1.78	1.78	1.78	+18.667%	1	2,668	-42.135%
2025-03-14	1.52	1.52	1.49	1.50	-9.639%	168	2,667	-31.333%
2025-03-13	1.55	1.66	1.50	1.66	-2.353%	42	2,648	-37.952%
2025-03-10	1.78	1.78	1.54	1.70	+11.842%	11	2,648	-39.412%
2025-03-07	1.52	1.52	1.52	1.52	-11.628%	6	2,653	-32.237%
2025-03-06	1.88	1.93	1.72	1.72	-8.511%	19	2,653	-40.116%
2025-03-05	1.95	1.95	1.85	1.88	-6.468%	174	2,639	-45.213%
2025-03-04	1.98	2.01	1.98	2.01	-7.798%	27	2,786	-48.756%
2025-03-03	1.85	2.18	1.85	2.18	+12.371%	74	2,759	-52.752%
2025-02-28	1.90	2.01	1.82	1.94	+6.011%	106	2,779	-46.907%
2025-02-27	1.92	1.94	1.78	1.83	-8.500%	111	2,822	-43.716%
2025-02-26	2.08	2.08	2.00	2.00	-0.990%	15	2,748	-48.500%
2025-02-25	2.07	2.12	2.02	2.02	-1.463%	279	2,741	-49.010%
2025-02-21	2.09	2.20	2.05	2.05	-0.485%	116	2,712	-49.756%
2025-02-20	1.95	2.06	1.95	2.06	+6.736%	25	2,657	-50.000%
2025-02-19	1.95	1.95	1.72	1.93	-1.026%	1,492	2,632	-46.632%
2025-02-18	1.98	1.98	1.95	1.95	-3.465%	28	1,508	-47.179%
2025-02-14	2.09	2.15	2.02	2.02	+1.508%	140	1,440	-49.010%
2025-02-13	1.97	2.03	1.92	1.99	0.000%	72	1,440	-48.241%
2025-02-12	1.72	1.99	1.68	1.99	+8.743%	203	1,372	-48.241%
2025-02-11	1.90	1.90	1.82	1.83	-3.684%	118	1,197	-43.716%
2025-02-10	1.90	1.93	1.90	1.90	+1.604%	22	1,100	-45.789%
2025-02-07	1.85	1.87	1.85	1.87	-1.058%	4	1,099	-44.920%
2025-02-06	1.91	1.92	1.84	1.89	+2.162%	68	1,098	-45.503%
2025-02-05	1.60	1.85	1.60	1.85	+22.517%	124	1,035	-44.324%
2025-02-04	1.33	1.51	1.32	1.51	+7.857%	191	969	-31.788%
2025-02-03	1.47	1.48	1.36	1.40	+5.263%	24	897	-26.429%
2025-01-31	1.43	1.43	1.29	1.33	-8.904%	68	882	-22.556%
2025-01-30	1.48	1.48	1.43	1.46	-0.680%	19	843	-29.452%
2025-01-28	1.55	1.57	1.47	1.47	-3.922%	106	843	-29.932%
2025-01-27	1.50	1.53	1.50	1.53	+11.679%	6	841	-32.680%
2025-01-23	1.42	1.43	1.37	1.37	-4.861%	23	840	-24.818%
2025-01-22	1.44	1.44	1.44	1.44	-3.356%	12	840	-28.472%
2025-01-21	1.49	1.49	1.49	1.49	-1.325%	2	846	-30.872%
2025-01-17	1.50	1.51	1.46	1.51	-3.205%	8	846	-31.788%
2025-01-16	1.56	1.56	1.56	1.56	+7.586%	2	846	-33.974%
2025-01-15	1.45	1.45	1.45	1.45	+9.023%	7	846	-28.966%
2025-01-14	1.39	1.39	1.29	1.33	-8.276%	17	846	-22.556%
2025-01-13	1.21	1.45	1.21	1.45	-3.333%	6	846	-28.966%
2025-01-10	1.48	1.51	1.44	1.50	0.000%	94	841	-31.333%
2025-01-08	1.50	1.50	1.50	1.50	-1.961%	10	837	-31.333%
2025-01-06	1.51	1.53	1.51	1.53	-8.383%	6	837	-32.680%
2025-01-02	1.67	1.67	1.67	1.67	+2.454%	15	839	-38.323%
2024-12-31	1.74	1.74	1.63	1.63	-4.118%	9	819	-36.810%
2024-12-30	1.70	1.70	1.69	1.70	-3.409%	10	819	-39.412%
2024-12-26	1.76	1.76	1.76	1.76	0.000%	5	815	-41.477%
2024-12-24	1.72	1.76	1.72	1.76	-3.297%	74	740	-41.477%
2024-12-23	1.78	1.82	1.75	1.82	+0.552%	17	740	-43.407%
2024-12-19	1.99	1.99	1.81	1.81	-11.707%	49	724	-43.094%
2024-12-18	1.96	2.06	1.96	2.05	-6.393%	44	675	-49.756%
2024-12-17	2.17	2.19	2.17	2.19	+1.860%	5	713	-52.968%
2024-12-13	2.23	2.23	2.15	2.15	-2.273%	4	712	-52.093%
2024-12-12	2.20	2.20	2.20	2.20	-3.509%	10	710	-53.182%
2024-12-11	2.28	2.28	2.28	2.28	-9.163%	1	710	-54.825%
2024-12-04	2.51	2.51	2.51	2.51	-7.037%	1	690	-58.964%
2024-12-02	2.62	2.85	2.55	2.70	+3.846%	226	691	-61.852%
2024-11-29	2.60	2.60	2.60	2.60	+5.263%	4	481	-60.385%
2024-11-26	2.55	2.55	2.47	2.47	-1.200%	18	483	-58.300%
2024-11-25	2.53	2.53	2.49	2.50	+7.759%	27	488	-58.800%
2024-11-22	2.33	2.33	2.32	2.32	+1.310%	22	465	-55.603%
2024-11-21	2.29	2.29	2.29	2.29	+1.778%	1	477	-55.022%
2024-11-20	2.25	2.25	2.25	2.25	-2.174%	10	477	-54.222%
2024-11-19	2.30	2.30	2.30	2.30	+5.991%	1	467	-55.217%
2024-11-18	2.16	2.17	2.16	2.17	-1.364%	4	466	-52.535%
2024-11-15	2.20	2.20	2.20	2.20	+3.286%	2	464	-53.182%
2024-11-14	2.13	2.22	2.13	2.13	+2.404%	172	463	-51.643%
2024-11-13	2.15	2.18	2.08	2.08	-7.965%	34	392	-50.481%
2024-11-12	2.09	2.26	2.09	2.26	-1.310%	218	381	-54.425%
2024-11-07	2.35	2.35	2.18	2.29	+1.778%	3	163	-55.022%
2024-11-06	2.98	2.98	2.25	2.25	-11.765%	7	162	-54.222%
2024-11-04	2.55	2.55	2.55	2.55	-1.544%	1	162	-59.608%
2024-11-01	2.60	2.60	2.59	2.59	+0.778%	22	163	-60.232%
2024-10-29	2.70	2.70	2.57	2.57	-3.745%	108	164	-59.922%
2024-10-28	2.67	2.67	2.67	2.67	+4.706%	1	60	-61.423%
2024-10-23	2.54	2.55	2.54	2.55	-23.881%	3	60	-59.608%
2024-10-16	3.35	3.35	3.35	3.35	+18.375%	1	58	-69.254%
2024-10-15	2.83	2.83	2.83	2.83	+3.663%	1	58	-63.604%
2024-10-14	2.70	2.73	2.67	2.73	-8.696%	4	57	-62.271%
2024-10-10	2.65	2.99	2.65	2.99	-0.664%	50	56	-65.552%
2024-10-07	3.01	3.01	3.01	3.01	-5.643%	1	6	-65.781%
2024-09-26	3.23	3.23	3.12	3.19	-6.176%	3	5	-67.712%
2024-09-23	3.36	3.40	3.36	3.40	+2.102%	2	4	-69.706%
2024-09-20	3.33	3.33	3.33	3.33	0.000%	4	2	-69.069%