Dark

TLT20270115C65
TLT Jan 15 2027 65.00 Call (TLT270115C00065000)
option OPRA

EOD

May 15, 2025

21.70+2.552%(+0.54)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	21.60	21.70	21.35	21.70	+2.552%	15	465	0.000%
2025-05-14	21.40	21.40	21.10	21.16	-0.424%	20	452	+2.552%
2025-05-13	21.50	21.50	21.25	21.25	-3.409%	4	435	+2.118%
2025-05-12	22.10	22.20	22.00	22.00	-2.870%	11	433	-1.364%
2025-05-09	22.65	22.70	22.65	22.65	+0.221%	26	424	-4.194%
2025-05-08	23.55	23.55	22.60	22.60	-3.871%	7	423	-3.982%
2025-05-07	23.55	23.55	23.51	23.51	+4.489%	4	416	-7.699%
2025-05-06	22.40	22.50	22.40	22.50	-1.099%	2	414	-3.556%
2025-05-05	23.00	23.00	22.75	22.75	-2.361%	12	412	-4.615%
2025-05-02	23.35	23.37	23.10	23.30	-2.633%	120	400	-6.867%
2025-05-01	24.10	24.10	23.90	23.93	-3.508%	50	354	-9.319%
2025-04-30	25.15	25.15	24.80	24.80	+5.532%	8	324	-12.500%
2025-04-24	23.40	23.50	23.40	23.50	+3.524%	13	322	-7.660%
2025-04-23	23.20	23.20	22.70	22.70	+2.483%	20	332	-4.405%
2025-04-22	22.00	22.20	22.00	22.15	+1.980%	20	342	-2.032%
2025-04-21	21.55	21.90	21.55	21.72	-5.770%	16	349	-0.092%
2025-04-14	23.25	23.25	23.05	23.05	+1.766%	11	335	-5.857%
2025-04-11	21.70	23.20	21.55	22.65	-1.522%	140	324	-4.194%
2025-04-10	23.30	23.30	23.00	23.00	-2.335%	20	300	-5.652%
2025-04-09	22.70	23.55	22.10	23.55	-2.282%	39	280	-7.856%
2025-04-08	24.90	24.95	24.10	24.10	-6.589%	33	242	-9.959%
2025-04-07	26.60	26.60	25.80	25.80	-9.315%	17	210	-15.891%
2025-04-04	28.75	29.10	28.45	28.45	+4.982%	16	223	-23.726%
2025-04-03	27.85	27.85	27.10	27.10	-0.550%	27	227	-19.926%
2025-04-02	27.33	27.33	27.10	27.25	+1.869%	7	221	-20.367%
2025-04-01	26.78	26.78	26.75	26.75	+3.482%	10	221	-18.879%
2025-03-31	25.71	25.85	25.71	25.85	+2.214%	12	211	-16.054%
2025-03-28	24.80	25.29	24.80	25.29	+5.683%	18	403	-14.195%
2025-03-27	23.95	23.95	23.90	23.93	-2.287%	6	401	-9.319%
2025-03-26	24.36	24.60	24.36	24.49	-2.547%	3	401	-11.392%
2025-03-25	24.78	25.13	24.73	25.13	+0.721%	4	399	-13.649%
2025-03-24	25.20	25.20	24.93	24.95	-7.695%	9	399	-13.026%
2025-03-20	27.03	27.03	27.03	27.03	+5.012%	10	397	-19.719%
2025-03-18	25.60	25.74	25.60	25.74	-1.190%	41	387	-15.695%
2025-03-17	26.05	26.05	26.05	26.05	+2.761%	10	351	-16.699%
2025-03-13	25.35	25.35	25.35	25.35	-1.362%	1	350	-14.398%
2025-03-11	25.76	25.76	25.70	25.70	-3.274%	25	350	-15.564%
2025-03-10	26.20	26.57	26.15	26.57	+4.401%	26	344	-18.329%
2025-03-07	26.25	26.25	25.45	25.45	-1.395%	14	347	-14.735%
2025-03-06	25.75	25.81	25.75	25.81	-1.451%	2	346	-15.924%
2025-03-05	26.19	26.19	26.19	26.19	-5.791%	2	346	-17.144%
2025-03-03	27.00	27.80	27.00	27.80	+3.925%	33	346	-21.942%
2025-02-28	26.86	26.87	26.75	26.75	+1.326%	400	366	-18.879%
2025-02-27	26.40	26.40	26.40	26.40	+0.457%	1	370	-17.803%
2025-02-25	26.00	26.28	26.00	26.28	+6.139%	12	382	-17.428%
2025-02-24	24.70	24.76	24.70	24.76	-0.841%	11	382	-12.359%
2025-02-21	24.60	24.97	24.60	24.97	+7.167%	4	393	-13.096%
2025-02-19	23.40	23.50	23.30	23.30	-1.895%	12	392	-6.867%
2025-02-18	23.95	23.95	23.75	23.75	-3.455%	3	380	-8.632%
2025-02-14	24.65	24.65	24.60	24.60	+8.132%	52	402	-11.789%
2025-02-12	22.40	22.75	22.40	22.75	-4.412%	12	402	-4.615%
2025-02-11	23.80	23.80	23.80	23.80	-1.653%	1	390	-8.824%
2025-02-10	24.75	24.75	24.20	24.20	-1.345%	13	390	-10.331%
2025-02-07	24.70	24.70	24.35	24.53	-1.683%	30	400	-11.537%
2025-02-06	24.95	24.95	24.95	24.95	-1.578%	7	412	-13.026%
2025-02-05	25.10	25.35	25.10	25.35	+8.798%	2	405	-14.398%
2025-02-03	23.30	23.30	23.30	23.30	+1.747%	1	405	-6.867%
2025-01-31	22.90	22.90	22.90	22.90	-2.760%	20	404	-5.240%
2025-01-30	23.55	23.55	23.55	23.55	-1.216%	1	394	-7.856%
2025-01-29	23.84	23.84	23.84	23.84	+1.447%	10	394	-8.977%
2025-01-27	23.25	23.50	23.25	23.50	+4.213%	6	384	-7.660%
2025-01-24	22.55	22.55	22.55	22.55	-1.957%	20	390	-3.769%
2025-01-21	23.13	23.15	23.00	23.00	+0.218%	18	381	-5.652%
2025-01-17	22.95	22.95	22.95	22.95	+1.684%	4	381	-5.447%
2025-01-16	22.00	22.58	22.00	22.57	+2.266%	21	381	-3.855%
2025-01-15	22.10	22.10	22.07	22.07	+6.877%	8	383	-1.676%
2025-01-14	20.65	20.65	20.65	20.65	-2.086%	2	381	+5.085%
2025-01-13	21.25	21.25	20.95	21.09	+0.429%	3	379	+2.892%
2025-01-10	21.26	21.30	20.99	21.00	-3.226%	130	377	+3.333%
2025-01-08	21.20	21.70	21.20	21.70	+0.930%	13	372	0.000%
2025-01-07	22.22	22.22	21.50	21.50	-4.317%	25	372	+0.930%
2025-01-06	22.65	22.65	22.33	22.47	-1.231%	44	351	-3.427%
2025-01-03	23.05	23.15	22.75	22.75	-1.515%	18	321	-4.615%
2025-01-02	23.40	23.40	23.10	23.10	-0.645%	8	313	-6.061%
2024-12-31	23.75	23.75	23.25	23.25	-1.274%	3	306	-6.667%
2024-12-30	23.61	23.61	23.52	23.55	+0.813%	51	306	-7.856%
2024-12-27	23.36	23.36	23.36	23.36	+2.456%	2	271	-7.106%
2024-12-24	22.80	22.80	22.80	22.80	-2.772%	1	271	-4.825%
2024-12-23	23.45	23.45	23.45	23.45	-4.481%	1	271	-7.463%
2024-12-20	24.40	24.55	24.40	24.55	+4.246%	5	270	-11.609%
2024-12-19	24.00	24.00	23.50	23.55	-6.175%	6	265	-7.856%
2024-12-18	25.75	26.00	25.10	25.10	-3.462%	4	259	-13.546%
2024-12-17	26.00	26.00	26.00	26.00	+1.562%	1	259	-16.538%
2024-12-16	25.60	25.60	25.60	25.60	-0.775%	2	258	-15.234%
2024-12-13	26.30	26.30	25.75	25.80	-3.008%	22	258	-15.891%
2024-12-12	26.60	26.60	26.60	26.60	-10.287%	15	255	-18.421%
2024-12-05	29.65	29.65	29.65	29.65	+0.919%	20	256	-26.813%
2024-12-04	29.38	29.38	29.38	29.38	+2.727%	20	276	-26.140%
2024-12-03	29.25	29.25	28.60	28.60	-2.754%	8	256	-24.126%
2024-12-02	28.70	29.46	28.60	29.41	+1.765%	15	253	-26.216%
2024-11-29	28.90	28.95	28.90	28.90	+2.847%	6	248	-24.913%
2024-11-27	28.20	28.45	28.10	28.10	+1.444%	12	248	-22.776%
2024-11-26	27.55	27.70	27.30	27.70	-0.894%	12	248	-21.661%
2024-11-25	27.60	27.95	27.60	27.95	+9.180%	16	243	-22.361%
2024-11-21	25.60	25.60	25.60	25.60	-0.775%	2	235	-15.234%
2024-11-18	25.35	25.80	25.24	25.80	-0.769%	9	233	-15.891%
2024-11-15	25.05	26.00	25.05	26.00	-2.622%	18	230	-16.538%
2024-11-07	26.40	26.70	26.40	26.70	+4.053%	11	230	-18.727%
2024-11-06	25.66	25.66	25.66	25.66	-6.691%	5	239	-15.433%
2024-11-05	27.50	27.50	27.50	27.50	+2.996%	5	234	-21.091%
2024-11-01	26.70	26.70	26.70	26.70	-5.654%	20	229	-18.727%
2024-10-30	28.60	28.60	28.30	28.30	+5.597%	4	219	-23.322%
2024-10-29	26.80	26.80	26.80	26.80	-3.423%	3	221	-19.030%
2024-10-25	27.80	27.80	27.75	27.75	+0.983%	8	218	-21.802%
2024-10-23	27.50	27.50	27.48	27.48	-1.927%	10	214	-21.033%
2024-10-22	28.02	28.02	28.02	28.02	-0.989%	1	212	-22.555%
2024-10-21	28.30	28.30	28.30	28.30	-3.840%	10	211	-23.322%
2024-10-17	29.50	29.50	29.43	29.43	-4.293%	3	201	-26.266%
2024-10-16	30.65	30.75	30.65	30.75	+1.687%	11	198	-29.431%
2024-10-15	29.78	30.24	29.78	30.24	+4.384%	4	197	-28.241%
2024-10-14	28.97	28.97	28.97	28.97	-1.630%	2	199	-25.095%
2024-10-11	29.45	29.45	29.45	29.45	-1.406%	2	197	-26.316%
2024-10-09	30.30	30.30	29.87	29.87	-8.654%	181	196	-27.352%
2024-10-02	32.70	32.70	32.70	32.70	-1.208%	1	15	-33.639%
2024-09-25	33.20	33.25	33.10	33.10	0.000%	14	14	-34.441%