Dark

TLT20270115C85
TLT Jan 15 2027 85.00 Call (TLT270115C00085000)
option OPRA

EOD

May 8, 2025

8.50-5.028%(-0.45)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	9.00	9.00	8.50	8.50	-5.028%	87	11,985	0.000%
2025-05-07	8.96	9.15	8.90	8.95	+1.820%	80	11,980	-5.028%
2025-05-06	8.39	8.80	8.29	8.79	+1.972%	108	12,002	-3.299%
2025-05-05	8.60	8.65	8.36	8.62	-3.146%	184	11,961	-1.392%
2025-05-02	8.80	8.90	8.65	8.90	-3.680%	332	11,835	-4.494%
2025-05-01	9.69	9.69	9.11	9.24	-6.193%	282	11,697	-8.009%
2025-04-30	9.90	9.90	9.85	9.85	-2.475%	14	11,440	-13.706%
2025-04-29	9.80	10.18	9.80	10.10	+2.020%	73	11,439	-15.842%
2025-04-28	9.20	9.90	9.20	9.90	+3.125%	32	11,493	-14.141%
2025-04-25	9.55	9.67	9.40	9.60	+2.674%	106	11,518	-11.458%
2025-04-24	9.30	9.35	8.88	9.35	+6.250%	85	11,517	-9.091%
2025-04-23	9.71	9.71	8.80	8.80	+3.529%	269	11,501	-3.409%
2025-04-22	8.58	8.70	8.35	8.50	+2.657%	87	11,597	0.000%
2025-04-21	7.30	8.80	7.30	8.28	-9.011%	239	11,535	+2.657%
2025-04-17	9.26	9.30	8.87	9.10	-3.704%	163	11,503	-6.593%
2025-04-16	9.30	9.45	9.20	9.45	+0.532%	10	11,503	-10.053%
2025-04-15	9.40	9.50	9.25	9.40	0.000%	79	11,504	-9.574%
2025-04-14	9.44	9.50	9.15	9.40	+3.183%	304	11,503	-9.574%
2025-04-11	8.70	9.50	8.60	9.11	+2.822%	1,508	11,502	-6.696%
2025-04-10	9.50	9.70	8.86	8.86	-8.941%	270	11,355	-4.063%
2025-04-09	9.10	9.80	8.70	9.73	+3.511%	1,476	11,203	-12.641%
2025-04-08	9.85	10.15	9.37	9.40	-6.000%	255	10,996	-9.574%
2025-04-07	10.95	11.27	10.00	10.00	-15.254%	733	10,986	-15.000%
2025-04-04	11.91	12.55	11.75	11.80	+7.078%	496	11,318	-27.966%
2025-04-03	11.39	11.60	10.95	11.02	+1.567%	60	11,296	-22.868%
2025-04-02	11.45	11.45	10.50	10.85	-0.913%	204	11,294	-21.659%
2025-04-01	10.85	11.40	10.85	10.95	+2.817%	32	11,290	-22.374%
2025-03-31	11.00	11.00	10.34	10.65	+3.902%	219	11,294	-20.188%
2025-03-28	10.18	10.32	10.10	10.25	+5.670%	64	11,305	-17.073%
2025-03-27	9.50	9.80	9.50	9.70	-1.020%	47	11,306	-12.371%
2025-03-26	10.05	10.15	9.70	9.80	-3.733%	276	11,319	-13.265%
2025-03-25	10.00	10.30	9.88	10.18	+1.092%	652	11,191	-16.503%
2025-03-24	10.15	10.20	10.04	10.07	-6.673%	74	11,271	-15.591%
2025-03-21	11.05	11.05	10.72	10.79	-3.661%	490	11,237	-21.223%
2025-03-20	11.65	11.70	11.10	11.20	+0.901%	27	11,259	-24.107%
2025-03-19	11.05	11.10	10.90	11.10	0.000%	23	11,258	-23.423%
2025-03-18	10.63	11.10	10.63	11.10	+2.778%	55	11,258	-23.423%
2025-03-17	11.00	11.20	10.79	10.80	+0.465%	225	11,226	-21.296%
2025-03-14	11.00	11.00	10.66	10.75	-0.830%	36	11,167	-20.930%
2025-03-13	10.50	10.85	10.40	10.84	+1.689%	85	11,137	-21.587%
2025-03-12	10.50	10.80	10.50	10.66	-0.374%	61	11,137	-20.263%
2025-03-11	11.20	11.20	10.55	10.70	-4.036%	24	11,122	-20.561%
2025-03-10	11.25	11.45	10.95	11.15	+4.401%	51	11,122	-23.767%
2025-03-07	11.15	11.19	10.56	10.68	-1.567%	70	11,118	-20.412%
2025-03-06	11.12	11.12	10.50	10.85	-2.428%	209	11,110	-21.659%
2025-03-05	11.50	11.80	10.90	11.12	-3.889%	356	11,090	-23.561%
2025-03-04	12.05	12.60	11.40	11.57	-6.694%	64	11,041	-26.534%
2025-03-03	11.85	12.40	11.85	12.40	+7.826%	81	11,042	-31.452%
2025-02-28	11.35	11.58	11.15	11.50	+4.072%	94	11,044	-26.087%
2025-02-27	10.75	11.15	10.75	11.05	-2.212%	106	11,035	-23.077%
2025-02-26	11.25	11.50	11.05	11.30	+1.986%	22	11,044	-24.779%
2025-02-25	10.80	11.25	10.80	11.08	+8.627%	171	11,044	-23.285%
2025-02-24	10.20	10.45	10.20	10.20	-2.486%	15	11,075	-16.667%
2025-02-21	10.10	10.67	10.10	10.46	+5.763%	840	11,077	-18.738%
2025-02-20	9.90	10.00	9.89	9.89	+0.918%	10	10,855	-14.055%
2025-02-19	9.65	9.80	9.47	9.80	+1.554%	316	10,853	-13.265%
2025-02-18	9.95	10.00	9.58	9.65	-7.390%	463	10,547	-11.917%
2025-02-14	10.30	10.60	10.30	10.42	+4.724%	328	10,171	-18.426%
2025-02-13	9.84	10.10	9.80	9.95	+7.918%	174	10,171	-14.573%
2025-02-12	9.00	9.30	8.90	9.22	-5.918%	1,170	10,066	-7.809%
2025-02-11	9.95	9.95	9.72	9.80	-3.258%	240	9,420	-13.265%
2025-02-10	10.20	10.45	10.10	10.13	-1.555%	218	9,323	-16.091%
2025-02-07	10.27	10.29	10.15	10.29	-3.016%	468	9,116	-17.396%
2025-02-06	10.60	10.90	10.55	10.61	+0.094%	697	8,927	-19.887%
2025-02-05	10.20	10.75	10.20	10.60	+11.579%	1,444	8,437	-19.811%
2025-02-04	9.36	9.65	9.36	9.50	+3.261%	567	7,357	-10.526%
2025-02-03	9.50	9.90	9.04	9.20	+5.747%	312	6,876	-7.609%
2025-01-31	9.55	9.55	8.70	8.70	-5.946%	1,288	6,729	-2.299%
2025-01-30	9.57	9.62	9.25	9.25	+1.204%	435	6,247	-8.108%
2025-01-29	9.51	9.51	9.14	9.14	-2.246%	13	6,073	-7.002%
2025-01-28	9.39	9.39	9.15	9.35	-3.008%	147	6,069	-9.091%
2025-01-27	9.30	9.70	9.22	9.64	+8.927%	110	5,950	-11.826%
2025-01-24	8.60	8.95	8.60	8.85	+2.312%	184	6,006	-3.955%
2025-01-23	8.56	8.85	8.44	8.65	-2.809%	252	5,988	-1.734%
2025-01-22	9.25	9.25	8.90	8.90	-2.732%	812	6,194	-4.494%
2025-01-21	9.25	9.51	9.15	9.15	+1.780%	307	6,726	-7.104%
2025-01-17	9.34	9.48	8.95	8.99	-2.283%	712	6,477	-5.451%
2025-01-16	8.84	9.25	8.80	9.20	+3.024%	62	6,477	-7.609%
2025-01-15	8.83	8.93	8.66	8.93	+9.705%	272	6,423	-4.815%
2025-01-14	8.29	8.29	7.90	8.14	-1.214%	1,391	6,428	+4.423%
2025-01-13	8.50	9.53	8.20	8.24	-1.905%	245	5,823	+3.155%
2025-01-10	8.29	8.58	8.15	8.40	-4.110%	654	5,807	+1.190%
2025-01-08	8.35	8.79	7.99	8.76	+1.860%	445	5,432	-2.968%
2025-01-07	8.97	9.05	8.50	8.60	-5.805%	747	5,432	-1.163%
2025-01-06	10.09	10.09	9.04	9.13	-1.933%	319	4,866	-6.900%
2025-01-03	9.65	9.65	9.30	9.31	-3.021%	248	4,618	-8.700%
2025-01-02	10.00	10.00	9.43	9.60	-0.518%	597	4,519	-11.458%
2024-12-31	10.00	10.00	9.65	9.65	-2.525%	208	4,360	-11.917%
2024-12-30	9.95	10.05	9.82	9.90	+3.125%	106	4,360	-14.141%
2024-12-27	9.90	10.02	9.50	9.60	-5.697%	1,596	4,328	-11.458%
2024-12-26	9.95	10.20	9.87	10.18	+1.597%	18	3,594	-16.503%
2024-12-24	10.00	10.02	9.74	10.02	+0.200%	25	3,579	-15.170%
2024-12-23	10.27	10.27	10.00	10.00	-4.215%	33	3,579	-15.000%
2024-12-20	10.61	10.78	10.38	10.44	+0.967%	438	3,573	-18.582%
2024-12-19	10.50	10.60	9.86	10.34	-7.265%	287	3,201	-17.795%
2024-12-18	11.70	11.70	11.15	11.15	-3.043%	8	3,023	-23.767%
2024-12-16	11.61	11.61	11.50	11.50	-0.347%	15	3,024	-26.087%
2024-12-13	11.75	11.75	11.54	11.54	-3.431%	24	3,024	-26.343%
2024-12-12	12.35	12.35	11.95	11.95	-4.781%	48	3,024	-28.870%
2024-12-11	12.70	12.70	12.55	12.55	-5.639%	11	3,018	-32.271%
2024-12-10	13.40	13.40	13.30	13.30	-4.317%	7	3,012	-36.090%
2024-12-09	13.90	13.90	13.90	13.90	-2.113%	5	3,005	-38.849%
2024-12-06	14.02	14.23	14.02	14.20	-1.045%	44	3,005	-40.141%
2024-12-05	14.15	14.35	14.15	14.35	+2.867%	9	3,005	-40.767%
2024-12-04	13.57	13.95	13.57	13.95	0.000%	2	3,005	-39.068%
2024-12-03	14.10	14.10	13.95	13.95	-1.899%	21	3,004	-39.068%
2024-12-02	13.95	14.30	13.95	14.22	+1.935%	19	3,004	-40.225%
2024-11-29	14.05	14.05	13.95	13.95	+1.825%	18	3,004	-39.068%
2024-11-27	13.70	13.70	13.70	13.70	+1.859%	1	3,004	-37.956%
2024-11-25	13.45	13.45	13.45	13.45	+12.552%	3	3,004	-36.803%
2024-11-22	12.05	12.05	11.95	11.95	+1.271%	90	3,004	-28.870%
2024-11-21	11.80	11.80	11.80	11.80	-3.987%	1	2,958	-27.966%
2024-11-19	12.29	12.29	12.29	12.29	+4.241%	30	2,958	-30.838%
2024-11-18	11.50	11.79	11.31	11.79	-0.254%	27	2,988	-27.905%
2024-11-15	11.90	11.95	11.65	11.82	-1.088%	3,416	2,965	-28.088%
2024-11-14	12.06	12.66	11.69	11.95	+3.463%	615	1,265	-28.870%
2024-11-13	11.80	11.80	11.45	11.55	-7.968%	428	862	-26.407%
2024-11-12	12.65	12.65	12.55	12.55	-2.030%	2	628	-32.271%
2024-11-07	12.43	12.81	12.23	12.81	+5.693%	153	628	-33.646%
2024-11-06	12.00	12.20	11.69	12.12	-5.681%	58	550	-29.868%
2024-11-05	13.25	13.25	12.74	12.85	-1.002%	40	508	-33.852%
2024-11-01	13.20	13.20	12.96	12.98	-8.592%	56	470	-34.515%
2024-10-31	14.20	14.20	14.20	14.20	+1.068%	4	445	-40.141%
2024-10-30	14.05	14.05	14.05	14.05	+4.773%	1	441	-39.502%
2024-10-28	13.65	13.65	13.28	13.41	-4.894%	353	440	-36.614%
2024-10-24	14.10	14.10	14.10	14.10	+1.439%	1	87	-39.716%
2024-10-23	13.45	13.90	13.42	13.90	-3.136%	3	86	-38.849%
2024-10-22	14.35	14.35	14.35	14.35	+4.440%	1	85	-40.767%
2024-10-21	14.40	14.40	13.72	13.74	-8.825%	10	84	-38.137%
2024-10-18	15.07	15.07	15.07	15.07	+3.361%	16	81	-43.597%
2024-10-17	15.00	15.00	14.53	14.58	-5.631%	14	74	-41.701%
2024-10-16	15.41	15.65	15.41	15.45	+1.645%	5	63	-44.984%
2024-10-15	15.20	15.20	15.20	15.20	+3.401%	1	62	-44.079%
2024-10-14	14.50	14.70	14.50	14.70	+1.309%	8	61	-42.177%
2024-10-10	13.84	16.00	13.84	14.51	-4.539%	7	53	-41.420%
2024-10-09	15.95	15.95	14.90	15.20	-1.106%	7	50	-44.079%
2024-10-08	15.19	15.37	15.19	15.37	-7.242%	15	44	-44.697%
2024-10-07	15.60	16.57	15.40	16.57	+4.214%	8	29	-48.702%
2024-10-04	15.64	16.90	15.64	15.90	-6.745%	26	25	-46.541%
2024-09-30	17.05	17.05	17.05	17.05	-6.061%	1	16	-50.147%
2024-09-27	18.15	18.15	18.15	18.15	+5.708%	4	16	-53.168%
2024-09-25	17.25	17.25	17.17	17.17	+0.704%	8	14	-50.495%
2024-09-24	17.05	17.05	17.05	17.05	-5.749%	3	6	-50.147%
2024-09-23	18.09	18.09	18.09	18.09	0.000%	3	3	-53.013%