Dark

TLT20270115C89
TLT Jan 15 2027 89.00 Call (TLT270115C00089000)
option OPRA

EOD

May 8, 2025

6.70-6.944%(-0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	6.77	6.77	6.70	6.70	-6.944%	5	858	0.000%
2025-05-07	7.25	7.25	7.20	7.20	+2.857%	2	857	-6.944%
2025-05-06	6.62	7.00	6.61	7.00	+4.478%	6	859	-4.286%
2025-05-05	6.78	6.95	6.70	6.70	-3.458%	11	861	0.000%
2025-05-02	7.00	7.00	6.94	6.94	-5.707%	60	854	-3.458%
2025-05-01	7.82	7.82	7.30	7.36	-5.641%	3	868	-8.967%
2025-04-30	8.10	8.10	7.80	7.80	-4.294%	30	867	-14.103%
2025-04-29	8.02	8.15	8.02	8.15	+4.487%	3	856	-17.791%
2025-04-28	7.80	7.80	7.80	7.80	+0.906%	1	857	-14.103%
2025-04-25	7.84	7.84	7.73	7.73	+1.711%	30	856	-13.325%
2025-04-24	7.28	7.65	7.28	7.60	-0.654%	25	850	-11.842%
2025-04-23	7.65	7.65	7.65	7.65	+11.842%	10	836	-12.418%
2025-04-22	6.84	6.84	6.84	6.84	+2.090%	1	826	-2.047%
2025-04-21	7.00	7.00	6.70	6.70	-10.188%	4	826	0.000%
2025-04-17	7.46	7.46	7.46	7.46	-3.117%	30	825	-10.188%
2025-04-15	7.70	7.70	7.70	7.70	+1.316%	2	825	-12.987%
2025-04-14	7.50	7.60	7.35	7.60	+6.294%	15	825	-11.842%
2025-04-11	7.15	7.15	7.15	7.15	-4.027%	2	817	-6.294%
2025-04-10	7.65	7.65	7.45	7.45	-8.025%	4	818	-10.067%
2025-04-09	7.34	8.10	7.28	8.10	+3.846%	161	814	-17.284%
2025-04-08	8.10	8.15	7.55	7.80	-5.911%	124	678	-14.103%
2025-04-07	9.18	9.18	8.28	8.29	-19.903%	14	580	-19.180%
2025-04-04	9.95	10.35	9.60	10.35	+15.000%	88	586	-35.266%
2025-04-03	9.26	9.30	9.00	9.00	+2.857%	59	582	-25.556%
2025-04-02	9.35	9.35	8.75	8.75	-4.057%	12	630	-23.429%
2025-04-01	9.00	9.12	9.00	9.12	+7.168%	5	630	-26.535%
2025-03-31	8.60	8.60	8.51	8.51	+9.103%	15	629	-21.269%
2025-03-27	7.80	7.85	7.80	7.80	-2.500%	9	633	-14.103%
2025-03-26	8.00	8.00	8.00	8.00	-2.439%	5	628	-16.250%
2025-03-24	8.05	8.20	8.05	8.20	-8.889%	100	623	-18.293%
2025-03-21	9.00	9.00	9.00	9.00	0.000%	4	655	-25.556%
2025-03-20	9.00	9.00	9.00	9.00	+0.784%	1	653	-25.556%
2025-03-19	8.85	8.93	8.85	8.93	-2.723%	10	654	-24.972%
2025-03-18	8.90	9.18	8.90	9.18	+0.438%	4	664	-27.015%
2025-03-17	9.05	9.15	9.05	9.14	+3.864%	7	660	-26.696%
2025-03-14	8.80	8.80	8.65	8.80	-1.786%	42	665	-23.864%
2025-03-13	8.60	9.00	8.60	8.96	+2.517%	16	692	-25.223%
2025-03-12	8.75	8.75	8.74	8.74	-5.514%	2	692	-23.341%
2025-03-11	8.85	9.25	8.85	9.25	-0.538%	3	690	-27.568%
2025-03-10	9.30	9.30	9.30	9.30	+5.085%	1	693	-27.957%
2025-03-07	8.90	8.90	8.85	8.85	-1.885%	224	693	-24.294%
2025-03-06	8.77	9.02	8.77	9.02	-2.486%	178	696	-25.721%
2025-03-05	9.50	9.50	9.10	9.25	-11.058%	8	696	-27.568%
2025-03-04	10.40	10.40	10.30	10.40	0.000%	61	696	-35.577%
2025-03-03	9.26	10.40	9.24	10.40	+9.474%	56	635	-35.577%
2025-02-28	9.26	9.50	9.26	9.50	+5.556%	16	683	-29.474%
2025-02-27	9.25	9.25	9.00	9.00	-4.255%	12	677	-25.556%
2025-02-26	9.25	9.55	9.25	9.40	+1.622%	92	668	-28.723%
2025-02-25	9.08	9.40	8.85	9.25	+7.558%	36	741	-27.568%
2025-02-24	8.20	8.70	8.20	8.60	-2.825%	53	741	-22.093%
2025-02-21	8.35	8.85	8.35	8.85	+5.483%	142	695	-24.294%
2025-02-20	8.30	11.00	8.30	8.39	+2.819%	8	680	-20.143%
2025-02-19	7.95	8.16	7.85	8.16	-1.091%	129	673	-17.892%
2025-02-18	8.35	8.35	8.25	8.25	-4.070%	42	588	-18.788%
2025-02-14	8.73	8.73	8.60	8.60	+2.381%	22	599	-22.093%
2025-02-13	8.12	8.40	8.05	8.40	+13.514%	8	593	-20.238%
2025-02-12	7.60	7.60	7.40	7.40	-9.756%	4	593	-9.459%
2025-02-11	8.10	8.20	8.10	8.20	-3.756%	11	595	-18.293%
2025-02-10	8.55	8.65	8.51	8.52	+0.353%	25	586	-21.362%
2025-02-07	8.50	8.50	8.44	8.49	-4.607%	14	561	-21.084%
2025-02-06	8.90	8.90	8.60	8.90	+1.598%	11	564	-24.719%
2025-02-05	8.50	8.85	8.50	8.76	+16.180%	135	570	-23.516%
2025-02-03	7.90	8.05	7.54	7.54	-0.920%	44	488	-11.141%
2025-01-31	7.75	7.75	7.61	7.61	-0.262%	8	458	-11.958%
2025-01-30	7.70	7.70	7.63	7.63	+1.060%	12	457	-12.189%
2025-01-28	7.50	7.56	7.50	7.55	-2.329%	4	457	-11.258%
2025-01-27	7.73	7.73	7.73	7.73	+5.170%	1	455	-13.325%
2025-01-24	7.31	7.35	7.31	7.35	+0.685%	16	454	-8.844%
2025-01-17	7.55	7.55	7.30	7.30	+3.546%	56	418	-8.219%
2025-01-15	7.12	7.12	7.05	7.05	+9.302%	2	418	-4.965%
2025-01-14	6.40	6.45	6.40	6.45	-7.194%	3	417	+3.876%
2025-01-13	6.95	6.95	6.95	6.95	+1.757%	1	416	-3.597%
2025-01-10	6.73	6.90	6.73	6.83	-1.158%	44	415	-1.903%
2025-01-08	6.75	6.91	6.75	6.91	-1.144%	13	381	-3.039%
2025-01-07	7.10	7.14	6.99	6.99	-5.922%	53	381	-4.149%
2025-01-06	6.93	7.51	6.93	7.43	-3.381%	32	330	-9.825%
2025-01-03	7.75	7.80	7.65	7.69	-2.535%	30	302	-12.874%
2025-01-02	8.13	8.20	7.88	7.89	-0.755%	68	288	-15.082%
2024-12-31	8.23	8.23	7.90	7.95	-1.609%	15	234	-15.723%
2024-12-30	8.19	8.23	8.08	8.08	+0.373%	35	234	-17.079%
2024-12-27	8.05	8.05	8.05	8.05	-5.627%	2	209	-16.770%
2024-12-24	8.00	8.53	8.00	8.53	+1.427%	11	200	-21.454%
2024-12-23	8.35	8.41	8.35	8.41	-4.972%	13	200	-20.333%
2024-12-20	8.71	8.86	8.71	8.85	+2.907%	21	204	-24.294%
2024-12-19	8.50	8.62	8.45	8.60	-5.495%	20	192	-22.093%
2024-12-18	9.59	9.60	9.10	9.10	-8.081%	73	192	-26.374%
2024-12-16	9.90	9.90	9.90	9.90	+2.697%	5	169	-32.323%
2024-12-13	9.70	9.70	9.60	9.64	-3.984%	28	169	-30.498%
2024-12-12	10.19	10.35	10.04	10.04	-4.834%	45	156	-33.267%
2024-12-11	10.70	10.70	10.50	10.55	-5.804%	17	126	-36.493%
2024-12-10	11.20	11.20	11.20	11.20	-3.030%	1	115	-40.179%
2024-12-09	11.55	11.55	11.55	11.55	-2.941%	10	114	-41.991%
2024-12-06	11.90	11.90	11.90	11.90	0.000%	2	124	-43.697%
2024-12-05	11.90	11.90	11.90	11.90	+16.098%	1	125	-43.697%
2024-11-20	10.25	10.25	10.25	10.25	-0.485%	1	125	-34.634%
2024-11-19	10.30	10.30	10.30	10.30	+7.853%	1	124	-34.951%
2024-11-18	9.60	9.65	9.55	9.55	-4.975%	12	123	-29.843%
2024-11-15	9.75	10.05	9.70	10.05	+1.515%	32	112	-33.333%
2024-11-13	10.26	10.26	9.90	9.90	-13.082%	12	96	-32.323%
2024-11-08	11.15	11.39	11.15	11.39	+6.449%	20	84	-41.176%
2024-11-07	10.48	10.90	10.25	10.70	+7.000%	15	84	-37.383%
2024-11-06	9.99	10.00	9.92	10.00	-9.502%	8	76	-33.000%
2024-11-05	11.05	11.15	11.05	11.05	-2.212%	5	68	-39.367%
2024-11-01	11.30	11.30	11.30	11.30	-5.833%	10	68	-40.708%
2024-10-24	12.00	12.00	12.00	12.00	-3.769%	1	63	-44.167%
2024-10-17	12.50	12.80	11.98	12.47	-5.171%	14	62	-46.271%
2024-10-16	13.15	13.15	13.15	13.15	+3.953%	1	56	-49.049%
2024-10-11	12.65	12.65	12.65	12.65	+2.016%	10	57	-47.036%
2024-10-10	12.40	12.40	12.40	12.40	-12.860%	1	52	-45.968%
2024-10-02	14.23	14.23	14.23	14.23	-7.296%	50	51	-52.916%
2024-10-01	15.35	15.35	15.35	15.35	0.000%	1	1	-56.352%