Dark

TLT20270115C93
TLT Jan 15 2027 93.00 Call (TLT270115C00093000)
option OPRA

EOD

May 8, 2025

5.25-6.250%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	5.27	5.27	5.25	5.25	-6.250%	3	3,307	0.000%
2025-05-07	5.53	5.61	5.52	5.60	+6.667%	12	3,304	-6.250%
2025-05-05	5.37	5.40	5.25	5.25	-2.778%	15	3,316	0.000%
2025-05-02	5.53	5.53	5.40	5.40	-7.692%	228	3,301	-2.778%
2025-05-01	5.72	5.85	5.72	5.85	-7.143%	452	3,280	-10.256%
2025-04-30	6.30	6.32	6.30	6.30	+3.279%	12	2,872	-16.667%
2025-04-28	6.10	6.10	6.00	6.10	-1.613%	19	2,873	-13.934%
2025-04-25	6.30	6.30	6.20	6.20	+2.310%	60	2,872	-15.323%
2025-04-24	5.80	6.06	5.70	6.06	-0.656%	1,660	2,865	-13.366%
2025-04-23	6.40	6.40	6.06	6.10	+10.909%	68	1,352	-13.934%
2025-04-22	5.25	5.54	5.25	5.50	+6.178%	7	1,297	-4.545%
2025-04-21	5.39	5.40	5.10	5.18	-12.203%	140	1,292	+1.351%
2025-04-17	5.90	5.90	5.90	5.90	-1.667%	3	1,287	-11.017%
2025-04-16	6.00	6.00	6.00	6.00	-2.439%	1	1,287	-12.500%
2025-04-15	6.12	6.15	6.12	6.15	+1.653%	2	1,286	-14.634%
2025-04-14	6.05	6.05	6.05	6.05	+3.419%	4	1,286	-13.223%
2025-04-11	5.85	5.85	5.70	5.85	+1.916%	10	1,286	-10.256%
2025-04-10	6.25	6.25	5.74	5.74	-4.333%	5	1,282	-8.537%
2025-04-09	5.70	6.86	5.65	6.00	-3.226%	116	1,281	-12.500%
2025-04-08	6.45	6.47	6.20	6.20	-9.489%	8	1,306	-15.323%
2025-04-07	7.55	7.55	6.65	6.85	-13.291%	16	1,300	-23.358%
2025-04-04	8.00	8.41	7.90	7.90	+5.333%	462	1,305	-33.544%
2025-04-03	7.55	7.55	7.40	7.50	-3.226%	58	1,223	-30.000%
2025-04-02	7.78	7.78	7.75	7.75	+6.749%	6	1,172	-32.258%
2025-04-01	7.50	7.50	7.26	7.26	+6.765%	3	1,172	-27.686%
2025-03-31	7.00	7.00	6.80	6.80	+1.493%	20	1,171	-22.794%
2025-03-28	6.70	6.70	6.70	6.70	+5.346%	2	1,173	-21.642%
2025-03-27	6.30	6.36	6.30	6.36	-2.603%	9	1,174	-17.453%
2025-03-26	6.50	6.55	6.50	6.53	-2.099%	8	1,173	-19.602%
2025-03-24	6.65	6.70	6.65	6.67	-11.772%	16	1,169	-21.289%
2025-03-20	7.93	7.99	7.56	7.56	+4.276%	4	1,159	-30.556%
2025-03-19	7.35	7.35	7.25	7.25	-2.027%	3	1,157	-27.586%
2025-03-18	7.40	7.40	7.40	7.40	+0.680%	1	1,159	-29.054%
2025-03-17	7.40	7.40	7.35	7.35	-0.943%	2	1,159	-28.571%
2025-03-14	7.07	7.42	7.07	7.42	+5.248%	6	1,159	-29.245%
2025-03-13	7.05	7.05	7.05	7.05	-5.369%	2	1,163	-25.532%
2025-03-11	7.50	7.50	7.45	7.45	-0.799%	3	1,163	-29.530%
2025-03-10	7.51	7.51	7.51	7.51	+6.525%	4	1,166	-30.093%
2025-03-07	7.75	7.75	7.05	7.05	-4.730%	8	1,166	-25.532%
2025-03-06	7.67	7.67	7.40	7.40	-4.021%	19	1,164	-29.054%
2025-03-05	7.56	7.71	7.56	7.71	-3.625%	4	1,151	-31.907%
2025-03-04	8.75	8.90	8.00	8.00	-8.046%	56	1,148	-34.375%
2025-03-03	7.85	8.70	7.83	8.70	+10.127%	132	1,094	-39.655%
2025-02-28	7.85	7.90	7.45	7.90	+1.282%	24	969	-33.544%
2025-02-26	7.61	7.85	7.61	7.80	+1.961%	21	968	-32.692%
2025-02-25	7.70	7.70	7.47	7.65	+7.746%	353	976	-31.373%
2025-02-24	7.13	7.20	7.10	7.10	-4.313%	12	646	-26.056%
2025-02-21	7.30	7.42	7.30	7.42	+7.536%	12	634	-29.245%
2025-02-18	6.90	6.90	6.90	6.90	-6.504%	1	635	-23.913%
2025-02-14	7.30	7.38	7.30	7.38	+6.802%	4	635	-28.862%
2025-02-13	6.95	6.95	6.91	6.91	+8.819%	11	642	-24.023%
2025-02-12	6.25	6.35	6.25	6.35	-6.618%	17	642	-17.323%
2025-02-11	6.80	6.95	6.80	6.80	-3.546%	13	637	-22.794%
2025-02-10	7.05	7.05	7.05	7.05	+0.714%	50	635	-25.532%
2025-02-07	7.00	7.00	7.00	7.00	-6.667%	60	620	-25.000%
2025-02-06	7.50	7.50	7.50	7.50	+2.459%	1	620	-30.000%
2025-02-05	7.25	7.35	7.18	7.32	+15.457%	32	619	-28.279%
2025-02-04	5.83	6.34	5.83	6.34	+4.105%	5	615	-17.192%
2025-02-03	6.20	6.33	5.97	6.09	+3.220%	44	613	-13.793%
2025-01-31	6.15	6.15	5.90	5.90	-2.961%	350	438	-11.017%
2025-01-30	6.15	6.15	6.08	6.08	-0.328%	3	438	-13.651%
2025-01-29	6.10	6.10	6.10	6.10	-1.135%	10	437	-13.934%
2025-01-28	6.05	6.17	6.05	6.17	-1.595%	9	440	-14.911%
2025-01-27	6.28	6.28	6.27	6.27	+10.000%	2	441	-16.268%
2025-01-24	5.70	5.70	5.70	5.70	-0.870%	2	441	-7.895%
2025-01-23	5.80	5.80	5.72	5.75	-5.738%	15	440	-8.696%
2025-01-22	6.10	6.10	6.10	6.10	-1.613%	1	427	-13.934%
2025-01-21	6.30	6.30	6.20	6.20	+4.202%	38	406	-15.323%
2025-01-17	6.14	6.15	5.95	5.95	+2.586%	24	406	-11.765%
2025-01-15	5.80	5.80	5.80	5.80	+9.434%	10	406	-9.483%
2025-01-14	5.30	5.30	5.30	5.30	-4.505%	1	396	-0.943%
2025-01-13	5.55	5.55	5.55	5.55	+0.543%	3	396	-5.405%
2025-01-10	5.52	5.52	5.52	5.52	-4.828%	10	394	-4.891%
2025-01-08	5.50	5.80	5.50	5.80	+2.655%	36	391	-9.483%
2025-01-07	5.95	5.95	5.65	5.65	-6.612%	9	391	-7.080%
2025-01-06	6.15	6.15	6.00	6.05	-6.202%	14	394	-13.223%
2025-01-02	6.80	6.80	6.45	6.45	-3.298%	3	394	-18.605%
2024-12-30	6.67	6.67	6.67	6.67	+2.615%	8	393	-21.289%
2024-12-27	6.70	6.75	6.50	6.50	-4.412%	16	393	-19.231%
2024-12-26	6.70	6.80	6.70	6.80	+3.659%	6	390	-22.794%
2024-12-24	6.58	6.58	6.56	6.56	-4.512%	6	390	-19.970%
2024-12-23	6.90	6.90	6.87	6.87	-2.966%	35	390	-23.581%
2024-12-20	7.30	7.30	7.08	7.08	+2.460%	9	390	-25.847%
2024-12-19	7.10	7.10	6.89	6.91	-5.342%	17	385	-24.023%
2024-12-18	8.00	8.00	7.30	7.30	-10.429%	5	384	-28.082%
2024-12-17	8.15	8.15	8.15	8.15	+1.242%	1	384	-35.583%
2024-12-16	8.08	8.08	8.05	8.05	-2.778%	15	379	-34.783%
2024-12-12	8.62	8.62	8.28	8.28	-5.909%	28	379	-36.594%
2024-12-11	9.05	9.05	8.75	8.80	-7.368%	37	392	-40.341%
2024-12-10	9.41	9.50	9.35	9.50	-3.061%	19	376	-44.737%
2024-12-09	9.85	9.85	9.80	9.80	-2.970%	29	373	-46.429%
2024-12-05	10.02	10.10	9.95	10.10	+1.000%	24	368	-48.020%
2024-12-04	9.72	10.05	9.72	10.00	0.000%	9	370	-47.500%
2024-12-03	9.93	10.00	9.93	10.00	+2.041%	20	365	-47.500%
2024-12-02	9.84	9.84	9.80	9.80	-2.000%	2	346	-46.429%
2024-11-29	9.85	10.00	9.85	10.00	+3.627%	44	346	-47.500%
2024-11-27	9.60	9.65	9.60	9.65	+4.891%	15	329	-45.596%
2024-11-26	9.20	9.22	9.04	9.20	-3.665%	115	329	-42.935%
2024-11-25	9.45	9.55	9.30	9.55	+12.221%	39	329	-45.026%
2024-11-22	8.51	8.51	8.51	8.51	+1.916%	2	300	-38.308%
2024-11-21	8.37	8.37	8.35	8.35	-3.020%	5	299	-37.126%
2024-11-20	8.61	8.61	8.61	8.61	+4.364%	2	299	-39.024%
2024-11-18	8.15	8.25	8.15	8.25	-0.602%	102	299	-36.364%
2024-11-15	8.10	8.30	7.95	8.30	-2.353%	34	230	-36.747%
2024-11-14	8.50	8.50	8.50	8.50	+5.985%	4	220	-38.235%
2024-11-13	8.90	8.90	8.02	8.02	-8.343%	82	223	-34.539%
2024-11-12	8.95	8.95	8.75	8.75	-5.098%	24	228	-40.000%
2024-11-11	9.05	9.32	9.05	9.22	-2.434%	64	204	-43.059%
2024-11-08	9.50	9.64	9.45	9.45	+5.587%	22	200	-44.444%
2024-11-07	8.95	8.95	8.95	8.95	+6.421%	1	190	-41.341%
2024-11-06	8.23	8.63	8.12	8.41	-15.900%	65	189	-37.574%
2024-11-01	10.18	10.18	10.00	10.00	-4.306%	4	197	-47.500%
2024-10-30	10.46	10.46	10.30	10.45	+7.510%	25	195	-49.761%
2024-10-28	9.70	9.72	9.70	9.72	-0.816%	2	175	-45.988%
2024-10-25	10.10	10.13	9.62	9.80	-3.922%	36	173	-46.429%
2024-10-24	10.09	10.25	10.09	10.20	+3.343%	13	161	-48.529%
2024-10-23	9.70	9.87	9.67	9.87	-1.102%	3	149	-46.809%
2024-10-22	9.98	9.98	9.98	9.98	-0.200%	1	146	-47.395%
2024-10-21	10.35	10.35	10.00	10.00	-6.977%	38	145	-47.500%
2024-10-18	10.75	10.75	10.75	10.75	-0.278%	2	108	-51.163%
2024-10-17	10.54	10.78	10.54	10.78	-2.883%	3	107	-51.299%
2024-10-16	11.10	11.15	9.40	11.10	+2.778%	41	104	-52.703%
2024-10-14	9.98	10.80	9.98	10.80	+2.857%	52	130	-51.389%
2024-10-11	10.53	11.00	10.50	10.50	+0.768%	66	78	-50.000%
2024-10-10	10.40	10.42	10.40	10.42	-5.273%	5	45	-49.616%
2024-10-08	11.00	11.00	11.00	11.00	-7.563%	2	40	-52.273%
2024-10-03	11.90	11.90	11.90	11.90	-4.800%	5	38	-55.882%
2024-10-02	12.50	12.50	12.50	12.50	-3.846%	1	33	-58.000%
2024-09-27	13.00	13.00	13.00	13.00	+4.083%	60	32	-59.615%
2024-09-25	12.49	12.49	12.49	12.49	-10.786%	1	2	-57.966%
2024-09-18	14.00	14.00	14.00	14.00	0.000%	1	1	-62.500%