Dark

TLT20250718C88
TLT Jul 18 2025 88.00 Call (TLT250718C00088000)
option OPRA

EOD

May 15, 2025

1.55+20.155%(+0.26)4,241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.37	1.59	1.33	1.55	+20.155%	4,241	17,530	0.000%
2025-05-14	1.32	1.36	1.25	1.29	-5.147%	441	14,959	+20.155%
2025-05-13	1.50	1.53	1.25	1.36	-9.333%	9,911	14,776	+13.971%
2025-05-12	1.64	1.77	1.50	1.50	-25.000%	2,340	10,148	+3.333%
2025-05-09	2.06	2.17	1.99	2.00	-2.913%	5,748	9,388	-22.500%
2025-05-08	2.60	2.60	2.05	2.06	-20.155%	1,594	9,061	-24.757%
2025-05-07	2.61	2.74	2.54	2.58	+5.306%	496	7,760	-39.922%
2025-05-06	2.14	2.48	2.06	2.45	+2.941%	944	7,683	-36.735%
2025-05-05	2.49	2.49	2.18	2.38	-10.861%	777	7,682	-34.874%
2025-05-02	2.66	2.76	2.55	2.67	-15.238%	1,262	7,180	-41.948%
2025-05-01	3.50	3.60	3.05	3.15	-10.000%	469	7,225	-50.794%
2025-04-30	3.85	4.01	3.50	3.50	-13.580%	143	7,070	-55.714%
2025-04-29	3.59	4.10	3.59	4.05	+14.731%	694	7,016	-61.728%
2025-04-28	3.21	3.59	3.21	3.53	+7.951%	1,336	6,627	-56.091%
2025-04-25	3.44	3.44	3.20	3.27	+4.808%	284	7,902	-52.599%
2025-04-24	3.10	3.14	2.96	3.12	+11.032%	137	7,963	-50.321%
2025-04-23	3.53	3.53	2.75	2.81	+10.630%	314	7,883	-44.840%
2025-04-22	2.66	2.67	2.47	2.54	+3.252%	34	7,740	-38.976%
2025-04-21	2.58	2.68	2.46	2.46	-16.610%	122	7,721	-36.992%
2025-04-17	3.25	3.28	2.82	2.95	-15.714%	2,550	5,185	-47.458%
2025-04-16	3.17	3.50	3.05	3.50	+7.362%	54	5,185	-55.714%
2025-04-15	3.18	3.42	3.10	3.26	-2.687%	113	5,157	-52.454%
2025-04-14	3.40	3.50	3.15	3.35	+2.446%	106	5,112	-53.731%
2025-04-11	2.87	3.50	2.80	3.27	+7.213%	972	5,105	-52.599%
2025-04-10	3.70	3.79	3.00	3.05	-20.984%	429	5,179	-49.180%
2025-04-09	3.80	4.14	3.13	3.86	-6.988%	1,860	5,481	-59.845%
2025-04-08	4.00	4.63	4.00	4.15	-7.572%	2,577	4,967	-62.651%
2025-04-07	5.80	5.83	4.40	4.49	-34.833%	356	6,322	-65.479%
2025-04-04	6.60	7.00	6.40	6.89	+26.422%	264	6,538	-77.504%
2025-04-03	5.70	5.80	5.45	5.45	+14.737%	23	6,658	-71.560%
2025-04-02	5.70	5.70	4.75	4.75	-10.208%	39	6,671	-67.368%
2025-04-01	4.95	5.29	4.95	5.29	+18.876%	2	6,635	-70.699%
2025-03-31	4.53	4.60	4.45	4.45	+7.229%	13	6,636	-65.169%
2025-03-28	3.86	4.15	3.86	4.15	+25.000%	824	6,644	-62.651%
2025-03-27	3.30	3.35	3.23	3.32	-10.753%	812	7,038	-53.313%
2025-03-25	3.74	3.74	3.72	3.72	-4.124%	2	6,645	-58.333%
2025-03-24	4.10	4.10	3.87	3.88	-13.778%	3,167	6,644	-60.052%
2025-03-21	4.55	4.55	4.48	4.50	-8.163%	436	3,485	-65.556%
2025-03-20	5.60	5.60	4.90	4.90	+10.112%	278	3,298	-68.367%
2025-03-19	4.45	4.45	4.45	4.45	-5.720%	2	3,060	-65.169%
2025-03-18	4.57	4.86	4.57	4.72	-5.976%	17	3,058	-67.161%
2025-03-17	5.02	5.02	5.02	5.02	+2.449%	5	3,049	-69.124%
2025-03-13	4.15	4.90	4.15	4.90	+8.889%	3	3,055	-68.367%
2025-03-12	4.50	4.50	4.45	4.50	-7.025%	13	3,055	-65.556%
2025-03-11	5.11	5.11	4.84	4.84	-8.679%	55	3,054	-67.975%
2025-03-10	5.15	5.30	5.05	5.30	+18.304%	74	3,074	-70.755%
2025-03-07	5.05	5.15	4.48	4.48	-7.629%	34	3,031	-65.402%
2025-03-06	4.90	4.90	4.37	4.85	-0.615%	35	3,024	-68.041%
2025-03-05	4.95	5.28	4.88	4.88	-10.294%	15	3,028	-68.238%
2025-03-04	6.30	6.30	5.40	5.44	-12.258%	29	3,035	-71.507%
2025-03-03	5.40	6.20	5.40	6.20	+8.772%	17	3,042	-75.000%
2025-02-28	5.43	5.70	5.41	5.70	+10.680%	130	3,034	-72.807%
2025-02-27	5.15	5.24	5.15	5.15	-9.649%	23	3,036	-69.903%
2025-02-26	5.30	5.70	5.10	5.70	+11.765%	24	3,057	-72.807%
2025-02-25	4.92	5.25	4.85	5.10	+21.140%	43	3,059	-69.608%
2025-02-24	4.15	4.40	4.15	4.21	-2.093%	21	3,059	-63.183%
2025-02-21	4.39	4.39	4.29	4.30	+18.457%	12	3,046	-63.953%
2025-02-20	3.60	3.63	3.55	3.63	+6.765%	26	3,048	-57.300%
2025-02-19	3.40	3.45	3.40	3.40	-2.579%	26	3,045	-54.412%
2025-02-18	3.75	3.75	3.49	3.49	-15.291%	13	3,027	-55.587%
2025-02-14	4.03	4.26	4.03	4.12	+10.753%	32	3,026	-62.379%
2025-02-13	3.60	3.72	3.60	3.72	+17.722%	12	3,014	-58.333%
2025-02-12	3.15	3.16	2.95	3.16	-17.922%	902	3,014	-50.949%
2025-02-11	3.83	3.85	3.78	3.85	-5.405%	33	3,726	-59.740%
2025-02-10	4.40	4.40	4.07	4.07	-5.349%	2	3,742	-61.916%
2025-02-07	4.36	4.36	4.20	4.30	-11.340%	72	3,741	-63.953%
2025-02-06	4.60	4.85	4.60	4.85	+1.042%	7	3,763	-68.041%
2025-02-05	4.55	4.85	4.55	4.80	+26.316%	186	3,761	-67.708%
2025-02-04	3.44	3.80	3.44	3.80	-2.813%	105	3,919	-59.211%
2025-02-03	3.80	3.91	3.80	3.91	+20.308%	2	3,818	-60.358%
2025-01-31	3.28	3.28	3.25	3.25	-11.202%	6	3,818	-52.308%
2025-01-30	3.66	3.66	3.66	3.66	-2.400%	1	3,819	-57.650%
2025-01-29	3.75	3.75	3.75	3.75	0.000%	3	3,819	-58.667%
2025-01-27	3.70	3.75	3.70	3.75	+15.385%	3,438	3,816	-58.667%
2025-01-24	3.16	3.25	3.16	3.25	+5.863%	8	458	-52.308%
2025-01-23	3.13	3.13	3.02	3.07	-12.286%	77	459	-49.511%
2025-01-22	3.65	3.65	3.50	3.50	-5.149%	14	439	-55.714%
2025-01-21	3.72	3.89	3.68	3.69	+5.429%	77	401	-57.995%
2025-01-17	3.50	3.50	3.50	3.50	-3.047%	10	401	-55.714%
2025-01-16	3.37	3.61	3.37	3.61	+6.176%	3	401	-57.064%
2025-01-15	3.26	3.40	3.25	3.40	+23.188%	35	400	-54.412%
2025-01-14	2.79	2.79	2.76	2.76	-5.155%	3	411	-43.841%
2025-01-13	2.90	2.91	2.90	2.91	-6.129%	27	410	-46.735%
2025-01-10	2.90	3.24	2.89	3.10	-4.615%	224	386	-50.000%
2025-01-08	3.20	3.25	3.20	3.25	+3.175%	60	313	-52.308%
2025-01-07	3.25	3.26	3.15	3.15	-13.934%	366	313	-50.794%
2025-01-06	3.75	3.75	3.55	3.66	-4.935%	9	303	-57.650%
2025-01-03	3.85	3.85	3.80	3.85	-4.938%	8	300	-59.740%
2025-01-02	4.05	4.05	4.05	4.05	-2.410%	1	299	-61.728%
2024-12-31	4.34	4.34	4.15	4.15	-3.712%	2	299	-62.651%
2024-12-30	4.35	4.35	4.30	4.31	+7.481%	4	299	-64.037%
2024-12-27	4.01	4.01	4.01	4.01	-7.816%	20	295	-61.347%
2024-12-24	3.96	4.35	3.95	4.35	+4.819%	41	322	-64.368%
2024-12-23	4.40	4.40	4.15	4.15	-14.433%	26	322	-62.651%
2024-12-20	4.85	4.85	4.85	4.85	+5.664%	54	302	-68.041%
2024-12-19	4.60	4.60	4.39	4.59	-28.281%	268	283	-66.231%
2024-12-12	6.35	6.40	6.35	6.40	-14.094%	33	81	-75.781%
2024-12-11	7.45	7.45	7.45	7.45	-10.778%	9	61	-79.195%
2024-12-06	8.35	8.35	8.35	8.35	+6.369%	8	61	-81.437%
2024-12-02	7.87	7.87	7.85	7.85	+34.880%	40	57	-80.255%
2024-11-13	5.82	5.82	5.82	5.82	-28.059%	4	17	-73.368%
2024-11-01	8.09	8.09	8.09	8.09	-17.111%	2	13	-80.841%
2024-10-15	9.76	9.76	9.76	9.76	-16.581%	1	12	-84.119%
2024-09-24	11.70	11.70	11.70	11.70	-7.143%	1	12	-86.752%
2024-09-23	12.60	12.60	12.60	12.60	-6.320%	10	12	-87.698%
2024-09-06	13.45	13.45	13.45	13.45	+15.451%	2	15	-88.476%
2024-08-29	11.65	11.65	11.65	11.65	-2.917%	2	14	-86.695%
2024-08-28	12.00	12.00	12.00	12.00	-2.597%	10	12	-87.083%
2024-08-23	12.32	12.32	12.32	12.32	+2.752%	4	2	-87.419%
2024-08-22	11.99	11.99	11.99	11.99	0.000%	1	1	-87.073%