Dark

TLT20270115C140
TLT Jan 15 2027 140.00 Call (TLT270115C00140000)
option OPRA

EOD

May 8, 2025

0.6700-10.667%(-0.0800)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.68	0.72	0.67	0.67	-10.667%	85	3,891	0.000%
2025-05-07	0.75	0.75	0.75	0.75	+4.167%	1	3,907	-10.667%
2025-05-06	0.72	0.72	0.72	0.72	+1.408%	1	3,907	-6.944%
2025-05-05	0.68	0.71	0.68	0.71	-1.389%	40	3,907	-5.634%
2025-05-02	0.70	0.72	0.70	0.72	-1.370%	4	3,907	-6.944%
2025-05-01	0.73	0.73	0.73	0.73	-3.947%	4	3,906	-8.219%
2025-04-30	0.76	0.76	0.76	0.76	-13.636%	1	3,906	-11.842%
2025-04-29	0.79	0.88	0.79	0.88	+3.529%	22	3,906	-23.864%
2025-04-28	0.74	0.85	0.74	0.85	+4.938%	140	3,905	-21.176%
2025-04-25	0.81	0.81	0.81	0.81	+12.500%	8	3,811	-17.284%
2025-04-24	0.75	0.75	0.72	0.72	-6.494%	50	3,811	-6.944%
2025-04-21	0.81	0.81	0.77	0.77	0.000%	6	3,794	-12.987%
2025-04-17	0.77	0.77	0.77	0.77	-2.532%	1	3,792	-12.987%
2025-04-14	0.79	0.79	0.79	0.79	-1.250%	10	3,792	-15.190%
2025-04-11	0.83	0.91	0.80	0.80	-10.112%	1,282	3,792	-16.250%
2025-04-10	0.87	0.89	0.84	0.89	-4.301%	150	3,269	-24.719%
2025-04-09	0.84	0.93	0.77	0.93	+10.714%	108	3,169	-27.957%
2025-04-08	0.86	0.86	0.81	0.84	-12.500%	121	3,146	-20.238%
2025-04-07	0.99	1.00	0.94	0.96	-8.571%	44	3,117	-30.208%
2025-04-04	1.11	1.11	0.99	1.05	+17.978%	490	3,080	-36.190%
2025-04-03	0.80	0.89	0.80	0.89	+9.877%	36	3,128	-24.719%
2025-04-02	0.80	0.81	0.79	0.81	+5.195%	519	2,717	-17.284%
2025-04-01	0.77	0.79	0.75	0.77	+1.316%	598	2,717	-12.987%
2025-03-31	0.78	0.80	0.76	0.76	-1.299%	140	2,292	-11.842%
2025-03-28	0.80	0.80	0.76	0.77	-6.098%	12	2,172	-12.987%
2025-03-26	0.82	0.82	0.82	0.82	-21.154%	5	2,171	-18.293%
2025-03-20	1.00	1.04	1.00	1.04	-0.952%	10	2,166	-35.577%
2025-03-18	1.05	1.05	1.05	1.05	+1.942%	1	2,156	-36.190%
2025-03-17	1.09	1.09	1.03	1.03	0.000%	16	2,155	-34.951%
2025-03-14	1.03	1.03	1.03	1.03	+0.980%	84	2,149	-34.951%
2025-03-13	0.98	1.03	0.96	1.02	-2.857%	13	2,139	-34.314%
2025-03-12	0.99	1.05	0.99	1.05	+7.143%	21	2,139	-36.190%
2025-03-11	1.02	1.02	0.98	0.98	-6.667%	40	2,118	-31.633%
2025-03-10	0.97	1.05	0.97	1.05	+15.385%	520	2,078	-36.190%
2025-03-07	0.96	0.96	0.90	0.91	-18.018%	14	2,190	-26.374%
2025-03-04	1.30	1.30	1.11	1.11	-8.264%	52	2,192	-39.640%
2025-03-03	1.09	1.21	1.04	1.21	+2.542%	165	2,223	-44.628%
2025-02-28	1.10	1.18	1.03	1.18	+2.609%	40	2,195	-43.220%
2025-02-27	1.17	1.17	1.13	1.15	-12.879%	119	2,178	-41.739%
2025-02-25	1.25	1.43	1.25	1.32	+5.600%	136	2,152	-49.242%
2025-02-24	1.25	1.25	1.25	1.25	-3.846%	3	2,152	-46.400%
2025-02-21	1.30	1.30	1.30	1.30	+4.000%	2	2,154	-48.462%
2025-02-20	1.25	1.25	1.25	1.25	0.000%	2	2,153	-46.400%
2025-02-18	1.25	1.25	1.25	1.25	-6.015%	1	2,155	-46.400%
2025-02-14	1.30	1.34	1.30	1.33	+5.556%	88	2,115	-49.624%
2025-02-13	1.18	1.26	1.18	1.26	+7.692%	7	2,115	-46.825%
2025-02-12	1.11	1.17	1.07	1.17	-1.681%	112	2,115	-42.735%
2025-02-11	1.19	1.19	1.19	1.19	-3.252%	13	2,014	-43.697%
2025-02-10	1.15	1.23	1.15	1.23	+5.128%	3	2,002	-45.528%
2025-02-07	1.19	1.19	1.17	1.17	-3.306%	24	2,001	-42.735%
2025-02-06	1.20	1.25	1.20	1.21	+9.009%	37	2,001	-44.628%
2025-02-05	1.03	1.20	1.03	1.11	+24.719%	75	1,982	-39.640%
2025-02-03	0.95	0.95	0.89	0.89	-3.261%	16	1,966	-24.719%
2025-01-30	0.92	0.92	0.92	0.92	-5.155%	5	1,973	-27.174%
2025-01-27	0.97	0.97	0.97	0.97	+8.989%	2	1,973	-30.928%
2025-01-24	0.89	0.89	0.89	0.89	-3.261%	10	1,973	-24.719%
2025-01-23	0.92	0.93	0.92	0.92	+2.222%	15	1,968	-27.174%
2025-01-21	0.95	0.95	0.90	0.90	-6.250%	6	1,968	-25.556%
2025-01-17	0.96	0.96	0.96	0.96	-3.030%	30	1,967	-30.208%
2025-01-16	1.00	1.00	0.96	0.99	+8.791%	31	1,967	-32.323%
2025-01-15	0.97	0.97	0.58	0.91	+5.814%	10	1,967	-26.374%
2025-01-14	0.93	0.93	0.86	0.86	-14.851%	19	1,970	-22.093%
2025-01-13	1.01	1.01	1.01	1.01	+5.208%	1	1,970	-33.663%
2025-01-10	0.93	1.08	0.93	0.96	-2.041%	686	1,969	-30.208%
2025-01-08	0.90	0.98	0.90	0.98	+4.255%	526	1,887	-31.633%
2025-01-07	0.97	0.98	0.94	0.94	-6.000%	12	1,887	-28.723%
2025-01-06	0.97	1.02	0.97	1.00	-9.910%	30	1,877	-33.000%
2025-01-03	1.11	1.11	1.11	1.11	+11.000%	2	1,864	-39.640%
2025-01-02	1.08	1.08	1.00	1.00	-11.504%	6	1,864	-33.000%
2024-12-30	1.13	1.13	1.12	1.13	+7.619%	60	1,867	-40.708%
2024-12-27	1.09	1.09	1.05	1.05	-3.670%	34	1,875	-36.190%
2024-12-26	1.15	1.15	1.09	1.09	-3.540%	12	1,875	-38.532%
2024-12-24	1.13	1.13	1.13	1.13	-2.586%	10	1,875	-40.708%
2024-12-23	1.25	1.25	1.16	1.16	-7.937%	12	1,875	-42.241%
2024-12-19	1.34	1.34	1.26	1.26	-6.667%	50	1,880	-46.825%
2024-12-18	1.35	1.35	1.35	1.35	-3.571%	5	1,917	-50.370%
2024-12-16	1.40	1.40	1.40	1.40	+2.190%	1	1,917	-52.143%
2024-12-13	1.36	1.37	1.36	1.37	-5.517%	640	1,917	-51.095%
2024-12-12	1.42	1.48	1.42	1.45	-3.333%	158	1,597	-53.793%
2024-12-11	1.50	1.50	1.50	1.50	0.000%	100	1,490	-55.333%
2024-12-10	1.58	1.59	1.50	1.50	-3.226%	12	1,399	-55.333%
2024-12-09	1.55	1.55	1.55	1.55	-2.516%	1	1,399	-56.774%
2024-12-06	1.73	1.74	1.53	1.59	-8.621%	42	1,399	-57.862%
2024-12-05	1.60	1.74	1.60	1.74	+5.455%	2	1,392	-61.494%
2024-12-04	1.69	1.69	1.64	1.65	+1.852%	450	1,391	-59.394%
2024-11-27	1.69	1.69	1.62	1.62	+1.250%	2	939	-58.642%
2024-11-26	1.59	1.60	1.59	1.60	-4.192%	2	939	-58.125%
2024-11-25	1.64	1.67	1.60	1.67	+15.972%	34	937	-59.880%
2024-11-20	1.44	1.44	1.44	1.44	-4.636%	5	903	-53.472%
2024-11-19	1.51	1.51	1.51	1.51	+6.338%	6	898	-55.629%
2024-11-18	1.42	1.42	1.42	1.42	+5.185%	2	898	-52.817%
2024-11-15	1.35	1.41	1.35	1.35	-0.735%	42	896	-50.370%
2024-11-14	1.38	1.38	1.36	1.36	+0.741%	2	896	-50.735%
2024-11-13	1.35	1.40	1.35	1.35	-6.897%	5	895	-50.370%
2024-11-11	1.50	1.50	1.45	1.45	-7.051%	22	893	-53.793%
2024-11-08	1.56	1.56	1.56	1.56	+11.429%	2	893	-57.051%
2024-11-07	1.35	1.48	1.35	1.40	-2.098%	3	893	-52.143%
2024-11-06	1.44	1.44	1.26	1.43	-7.742%	5	892	-53.147%
2024-11-04	1.55	1.55	1.55	1.55	-4.321%	32	890	-56.774%
2024-11-01	1.55	1.62	1.55	1.62	-5.263%	4	890	-58.642%
2024-10-29	1.71	1.71	1.71	1.71	-6.044%	1	890	-60.819%
2024-10-28	1.55	1.82	1.50	1.82	+13.750%	143	889	-63.187%
2024-10-25	1.60	1.60	1.60	1.60	-5.325%	20	802	-58.125%
2024-10-24	1.69	1.69	1.69	1.69	+1.807%	2	802	-60.355%
2024-10-23	1.69	1.69	1.65	1.66	-2.353%	7	802	-59.639%
2024-10-22	3.30	3.30	1.70	1.70	0.000%	2	800	-60.588%
2024-10-21	1.70	1.70	1.70	1.70	-3.955%	1	799	-60.588%
2024-10-17	1.48	1.80	1.45	1.77	-8.763%	499	798	-62.147%
2024-10-16	1.82	1.94	1.79	1.94	-2.513%	301	343	-65.464%
2024-10-15	1.47	1.99	1.47	1.99	-6.132%	5	43	-66.332%
2024-10-03	2.07	2.12	2.07	2.12	+16.484%	40	40	-68.396%
2024-09-25	2.00	2.00	1.82	1.82	0.000%	40	40	-63.187%