Dark

TLT20270115C90
TLT Jan 15 2027 90.00 Call (TLT270115C00090000)
option OPRA

EOD

May 15, 2025

5.85+3.540%(+0.20)477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.81	6.00	5.70	5.85	+3.540%	477	15,090	0.000%
2025-05-14	5.75	5.94	5.60	5.65	-1.739%	701	15,044	+3.540%
2025-05-13	5.90	5.95	5.56	5.75	-3.685%	1,319	14,982	+1.739%
2025-05-12	6.00	6.28	5.93	5.97	-5.984%	1,255	14,084	-2.010%
2025-05-09	6.25	6.45	6.25	6.35	-0.781%	1,074	13,486	-7.874%
2025-05-08	6.75	6.75	6.30	6.40	-3.759%	269	13,126	-8.594%
2025-05-07	6.70	6.95	6.60	6.65	+1.527%	202	13,030	-12.030%
2025-05-06	6.25	6.60	6.15	6.55	+1.550%	645	13,094	-10.687%
2025-05-05	6.40	6.75	6.25	6.45	-0.769%	801	12,923	-9.302%
2025-05-02	6.50	6.65	6.49	6.50	-5.797%	940	12,582	-10.000%
2025-05-01	7.30	7.35	6.89	6.90	-8.000%	170	12,382	-15.217%
2025-04-30	7.80	7.80	7.30	7.50	-3.226%	69	12,379	-22.000%
2025-04-29	7.40	8.00	7.40	7.75	+3.333%	238	12,386	-24.516%
2025-04-28	7.20	7.50	7.10	7.50	+2.041%	150	12,573	-22.000%
2025-04-25	7.40	7.50	7.30	7.35	+2.083%	254	12,581	-20.408%
2025-04-24	6.93	7.20	6.90	7.20	+6.667%	37	12,585	-18.750%
2025-04-23	7.50	7.50	6.68	6.75	+5.469%	163	12,599	-13.333%
2025-04-22	6.51	6.55	6.28	6.40	+3.226%	48	12,602	-8.594%
2025-04-21	6.45	6.70	6.20	6.20	-11.429%	178	12,620	-5.645%
2025-04-17	7.25	7.25	6.60	7.00	-4.762%	416	12,177	-16.429%
2025-04-16	7.00	7.35	6.95	7.35	+2.510%	187	12,177	-20.408%
2025-04-15	7.20	7.35	7.10	7.17	-1.103%	153	12,070	-18.410%
2025-04-14	7.10	7.37	7.00	7.25	+3.720%	288	12,029	-19.310%
2025-04-11	6.70	7.45	6.55	6.99	+2.044%	1,338	11,963	-16.309%
2025-04-10	7.28	8.00	6.85	6.85	-11.613%	549	11,844	-14.599%
2025-04-09	7.10	8.05	6.75	7.75	+7.639%	543	11,582	-24.516%
2025-04-08	7.60	7.89	7.15	7.20	-7.692%	1,172	11,232	-18.750%
2025-04-07	8.50	8.80	7.80	7.80	-15.217%	1,822	10,980	-25.000%
2025-04-04	9.45	9.80	9.18	9.20	+6.358%	932	10,332	-36.413%
2025-04-03	8.90	9.00	7.55	8.65	+6.790%	249	10,521	-32.370%
2025-04-02	9.00	9.00	7.94	8.10	-5.263%	391	10,506	-27.778%
2025-04-01	8.48	8.70	8.48	8.55	+5.948%	222	10,569	-31.579%
2025-03-31	8.05	8.25	7.85	8.07	+2.152%	319	10,542	-27.509%
2025-03-28	7.82	8.08	7.75	7.90	+6.757%	210	10,649	-25.949%
2025-03-27	7.45	7.50	7.30	7.40	-3.394%	144	10,695	-20.946%
2025-03-26	7.61	7.80	7.60	7.66	-3.161%	197	10,630	-23.629%
2025-03-25	7.59	8.05	7.59	7.91	+0.764%	90	10,487	-26.043%
2025-03-24	8.05	9.50	7.65	7.85	-5.988%	1,207	10,457	-25.478%
2025-03-21	8.70	8.70	8.30	8.35	-4.571%	260	10,797	-29.940%
2025-03-20	9.10	9.35	8.55	8.75	-0.568%	186	10,780	-33.143%
2025-03-19	8.65	8.80	8.30	8.80	+1.852%	524	10,819	-33.523%
2025-03-18	8.36	8.80	8.35	8.64	+2.128%	144	11,086	-32.292%
2025-03-17	8.80	9.05	8.46	8.46	+1.928%	94	11,094	-30.851%
2025-03-14	8.20	8.85	8.20	8.30	-4.598%	132	11,078	-29.518%
2025-03-13	8.15	8.75	8.01	8.70	+4.192%	364	10,945	-32.759%
2025-03-12	8.35	8.50	8.15	8.35	-1.183%	405	10,945	-29.940%
2025-03-11	8.53	8.95	8.20	8.45	-1.170%	404	10,820	-30.769%
2025-03-10	8.95	9.15	8.50	8.55	+2.395%	559	10,657	-31.579%
2025-03-07	8.83	8.94	8.20	8.35	-4.571%	254	10,902	-29.940%
2025-03-06	8.95	8.95	8.35	8.75	+1.156%	150	10,885	-33.143%
2025-03-05	9.35	9.36	8.65	8.65	-6.989%	75	10,862	-32.370%
2025-03-04	9.90	10.25	9.04	9.30	-5.584%	1,177	10,885	-37.097%
2025-03-03	8.90	10.00	8.90	9.85	+7.065%	1,167	10,591	-40.609%
2025-02-28	9.21	9.21	8.70	9.20	+5.143%	368	10,269	-36.413%
2025-02-27	8.65	8.85	8.65	8.75	-3.315%	107	10,224	-33.143%
2025-02-26	8.90	9.10	8.70	9.05	+2.841%	72	10,174	-35.359%
2025-02-25	8.70	8.95	8.55	8.80	+6.667%	607	10,192	-33.523%
2025-02-24	8.00	8.40	8.00	8.25	+2.484%	145	10,428	-29.091%
2025-02-21	8.04	8.60	8.04	8.05	+1.899%	192	10,397	-27.329%
2025-02-20	7.80	8.00	7.80	7.90	+3.947%	88	10,422	-25.949%
2025-02-19	7.65	7.82	7.60	7.60	-1.935%	99	10,362	-23.026%
2025-02-18	7.95	8.08	7.65	7.75	-5.488%	818	10,320	-24.516%
2025-02-14	8.15	8.40	8.15	8.20	+2.500%	120	9,644	-28.659%
2025-02-13	7.72	8.05	7.70	8.00	+8.401%	122	9,598	-26.875%
2025-02-12	7.17	7.53	7.04	7.38	-4.774%	913	9,598	-20.732%
2025-02-11	7.85	7.85	7.73	7.75	-2.516%	152	9,567	-24.516%
2025-02-10	8.20	8.33	7.95	7.95	-1.852%	62	9,635	-26.415%
2025-02-07	8.10	8.15	8.00	8.10	-3.571%	154	9,634	-27.778%
2025-02-06	8.45	8.64	8.30	8.40	+0.599%	115	9,631	-30.357%
2025-02-05	7.95	8.50	7.90	8.35	+11.333%	918	9,629	-29.940%
2025-02-04	7.00	7.50	6.95	7.50	+6.383%	11	9,329	-22.000%
2025-02-03	7.35	7.65	7.05	7.05	+5.224%	103	9,326	-17.021%
2025-01-31	7.25	7.35	6.66	6.70	-8.219%	466	9,437	-12.687%
2025-01-30	7.40	7.42	7.22	7.30	+1.248%	32	9,433	-19.863%
2025-01-29	7.46	7.55	7.06	7.21	+0.558%	234	9,433	-18.863%
2025-01-28	7.25	7.30	7.10	7.17	-5.033%	144	9,324	-18.410%
2025-01-27	7.20	7.55	7.20	7.55	+10.058%	1,129	9,342	-22.517%
2025-01-24	6.65	7.00	6.65	6.86	+2.388%	414	8,614	-14.723%
2025-01-23	6.75	6.85	6.60	6.70	-6.944%	873	8,426	-12.687%
2025-01-22	7.16	7.20	6.93	7.20	0.000%	170	7,808	-18.750%
2025-01-21	7.30	7.35	7.20	7.20	+4.348%	15	7,788	-18.750%
2025-01-17	7.27	7.27	6.90	6.90	-0.719%	122	7,795	-15.217%
2025-01-16	6.90	7.15	6.75	6.95	+1.757%	76	7,795	-15.827%
2025-01-15	6.75	6.90	6.70	6.83	+10.161%	171	7,795	-14.348%
2025-01-14	6.40	6.40	6.02	6.20	-3.876%	102	7,797	-5.645%
2025-01-13	6.45	6.60	6.34	6.45	0.000%	211	7,755	-9.302%
2025-01-10	6.35	6.60	6.24	6.45	-4.444%	352	7,752	-9.302%
2025-01-08	6.49	6.80	6.30	6.75	+1.504%	258	7,750	-13.333%
2025-01-07	6.99	6.99	6.60	6.65	-6.993%	249	7,750	-12.030%
2025-01-06	8.40	8.40	7.00	7.15	-2.055%	170	7,736	-18.182%
2025-01-03	7.65	7.65	7.26	7.30	-2.013%	634	7,683	-19.863%
2025-01-02	7.75	7.75	7.40	7.45	-1.325%	73	7,690	-21.477%
2024-12-31	7.92	7.92	7.50	7.55	-2.581%	52	7,682	-22.517%
2024-12-30	7.73	7.81	7.70	7.75	+3.333%	189	7,682	-24.516%
2024-12-27	7.75	7.90	7.50	7.50	-6.250%	328	7,638	-22.000%
2024-12-26	7.70	8.00	7.70	8.00	-1.235%	97	7,618	-26.875%
2024-12-24	7.65	8.10	7.60	8.10	+2.532%	78	7,618	-27.778%
2024-12-23	8.15	8.16	7.85	7.90	-3.659%	206	7,618	-25.949%
2024-12-20	8.45	9.36	8.19	8.20	0.000%	149	7,599	-28.659%
2024-12-19	8.25	8.30	7.85	8.20	-6.286%	168	7,587	-28.659%
2024-12-18	9.20	9.40	8.67	8.75	-5.711%	893	7,581	-33.143%
2024-12-17	9.40	9.60	9.28	9.28	+0.216%	308	6,973	-36.961%
2024-12-16	9.39	9.39	9.05	9.26	+0.652%	660	6,717	-36.825%
2024-12-13	9.45	9.45	9.10	9.20	-3.056%	312	6,248	-36.413%
2024-12-12	9.79	9.90	9.45	9.49	-5.100%	617	6,242	-38.356%
2024-12-11	10.05	10.05	10.00	10.00	-7.236%	7	5,707	-41.500%
2024-12-10	10.84	10.85	10.60	10.78	-2.000%	225	5,690	-45.733%
2024-12-09	11.16	11.16	11.00	11.00	-3.930%	39	5,470	-46.818%
2024-12-06	11.60	11.60	11.35	11.45	-0.348%	122	5,444	-48.908%
2024-12-05	11.45	11.60	11.45	11.49	+0.349%	11	5,474	-49.086%
2024-12-04	11.34	11.63	11.25	11.45	+3.153%	225	5,472	-48.908%
2024-12-03	11.55	11.60	11.10	11.10	-3.896%	43	5,313	-47.297%
2024-12-02	11.15	11.85	11.15	11.55	+2.667%	122	5,313	-49.351%
2024-11-29	11.35	11.40	11.20	11.25	+4.167%	44	5,318	-48.000%
2024-11-27	11.15	11.15	10.80	10.80	+1.887%	34	5,313	-45.833%
2024-11-26	10.50	10.60	10.40	10.60	-2.752%	25	5,313	-44.811%
2024-11-25	10.56	10.95	10.47	10.90	+11.795%	307	5,293	-46.330%
2024-11-22	9.65	9.85	9.55	9.75	+2.308%	798	5,103	-40.000%
2024-11-21	9.80	9.80	9.44	9.53	-1.651%	240	4,753	-38.615%
2024-11-20	9.70	9.87	9.50	9.69	-1.624%	423	4,567	-39.628%
2024-11-19	9.70	9.95	9.70	9.85	+3.575%	80	4,224	-40.609%
2024-11-18	9.25	9.70	9.05	9.51	+0.105%	186	4,189	-38.486%
2024-11-15	9.20	9.65	9.20	9.50	-2.062%	300	4,198	-38.421%
2024-11-14	9.50	9.81	9.50	9.70	+3.743%	8	4,206	-39.691%
2024-11-13	9.95	9.95	9.28	9.35	-8.780%	153	4,207	-37.433%
2024-11-12	10.50	10.50	9.91	10.25	-2.381%	154	4,168	-42.927%
2024-11-11	10.60	10.60	10.50	10.50	-1.777%	90	4,058	-44.286%
2024-11-08	10.62	10.88	10.50	10.69	+4.804%	306	4,009	-45.276%
2024-11-07	10.05	10.35	9.80	10.20	+4.401%	93	3,930	-42.647%
2024-11-06	10.80	10.80	9.37	9.77	-12.377%	891	3,928	-40.123%
2024-11-05	10.70	11.20	10.34	11.15	+5.487%	64	3,688	-47.534%
2024-11-04	11.35	11.40	10.35	10.57	+0.955%	1,882	3,654	-44.655%
2024-11-01	11.38	11.38	10.31	10.47	-10.129%	904	2,252	-44.126%
2024-10-31	11.40	11.85	11.31	11.65	-2.265%	55	1,897	-49.785%
2024-10-30	11.80	11.92	11.80	11.92	+5.022%	3	1,887	-50.923%
2024-10-29	10.80	11.35	10.65	11.35	+2.995%	48	1,887	-48.458%
2024-10-28	10.90	11.02	10.90	11.02	-1.607%	5	1,858	-46.915%
2024-10-25	11.50	11.50	11.20	11.20	-2.609%	48	1,858	-47.768%
2024-10-24	11.15	11.59	11.15	11.50	+4.072%	79	1,839	-49.130%
2024-10-23	11.10	11.20	10.87	11.05	-2.212%	334	1,799	-47.059%
2024-10-22	11.41	11.57	11.30	11.30	+1.802%	177	1,516	-48.230%
2024-10-21	11.65	12.09	10.82	11.10	-8.642%	314	1,596	-47.297%
2024-10-18	12.36	12.36	12.10	12.15	0.000%	52	1,376	-51.852%
2024-10-17	12.27	12.92	11.30	12.15	-4.331%	326	1,372	-51.852%
2024-10-16	12.70	12.77	12.70	12.70	+1.600%	19	1,196	-53.937%
2024-10-15	12.50	12.55	12.24	12.50	+5.932%	606	1,196	-53.200%
2024-10-14	11.50	11.80	11.40	11.80	+0.426%	151	942	-50.424%
2024-10-11	11.95	12.22	11.58	11.75	-0.339%	798	903	-50.213%
2024-10-10	11.90	12.90	11.14	11.79	-3.755%	345	713	-50.382%
2024-10-09	12.30	12.60	11.55	12.25	-4.297%	440	623	-52.245%
2024-10-08	12.65	13.25	12.65	12.80	+1.587%	24	564	-54.297%
2024-10-07	12.85	13.10	12.60	12.60	-2.703%	25	557	-53.571%
2024-10-04	13.60	13.60	12.75	12.95	-6.159%	78	535	-54.826%
2024-10-03	13.80	13.80	13.80	13.80	-2.128%	4	514	-57.609%
2024-10-02	14.01	14.35	13.77	14.10	-2.083%	68	510	-58.511%
2024-10-01	15.20	15.20	14.40	14.40	-0.208%	10	484	-59.375%
2024-09-30	14.43	14.43	14.43	14.43	+3.664%	1	484	-59.459%
2024-09-26	14.25	14.25	13.92	13.92	-2.041%	8	483	-57.974%
2024-09-25	14.20	15.50	14.20	14.21	-4.631%	25	476	-58.832%
2024-09-24	14.23	14.90	14.23	14.90	+1.017%	11	451	-60.738%
2024-09-23	14.59	14.90	14.25	14.75	-0.338%	113	440	-60.339%
2024-09-20	14.77	15.20	14.71	14.80	-0.671%	16	529	-60.473%
2024-09-19	15.45	15.45	14.50	14.90	-0.667%	503	522	-60.738%
2024-09-18	15.70	15.70	15.00	15.00	-4.519%	104	137	-61.000%
2024-09-17	16.30	16.30	15.71	15.71	-3.620%	7	75	-62.763%
2024-09-16	15.90	16.30	15.76	16.30	0.000%	75	73	-64.110%