Dark

TLT20250731C90
TLT Jul 31 2025 90.00 Call (TLT250731C00090000)
option OPRA

EOD

May 15, 2025

1.18+21.649%(+0.21)804

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.10	1.21	1.01	1.18	+21.649%	804	2,508	0.000%
2025-05-14	0.99	1.02	0.97	0.97	-4.902%	729	3,071	+21.649%
2025-05-13	1.11	1.14	0.94	1.02	-11.304%	1,518	3,146	+15.686%
2025-05-12	1.22	1.30	1.15	1.15	-22.819%	1,384	2,162	+2.609%
2025-05-09	1.55	1.63	1.49	1.49	-6.289%	434	1,279	-20.805%
2025-05-08	1.96	1.96	1.57	1.59	-16.316%	73	1,215	-25.786%
2025-05-07	1.98	2.08	1.90	1.90	+3.261%	211	1,202	-37.895%
2025-05-06	1.61	1.88	1.58	1.84	+6.977%	80	1,164	-35.870%
2025-05-05	1.90	1.90	1.65	1.72	-16.098%	211	1,130	-31.395%
2025-05-02	2.02	2.09	1.94	2.05	-19.608%	768	1,055	-42.439%
2025-05-01	2.80	2.80	2.43	2.55	-10.839%	50	1,038	-53.725%
2025-04-30	3.15	3.15	2.79	2.86	-12.000%	61	1,015	-58.741%
2025-04-29	2.82	3.25	2.82	3.25	+19.485%	159	979	-63.692%
2025-04-28	2.48	2.75	2.48	2.72	+0.741%	38	936	-56.618%
2025-04-25	2.56	2.70	2.56	2.70	+9.756%	42	936	-56.296%
2025-04-24	2.41	2.46	2.34	2.46	+14.419%	13	958	-52.033%
2025-04-23	2.86	2.86	2.15	2.15	+7.500%	78	959	-45.116%
2025-04-22	2.14	2.14	1.94	2.00	-2.913%	10	973	-41.000%
2025-04-21	2.08	2.11	2.00	2.06	-11.588%	60	975	-42.718%
2025-04-17	2.60	2.60	2.33	2.33	-18.246%	334	1,187	-49.356%
2025-04-16	2.49	2.85	2.49	2.85	+10.465%	346	1,187	-58.596%
2025-04-15	2.59	2.72	2.55	2.58	-7.857%	112	907	-54.264%
2025-04-14	2.83	2.86	2.60	2.80	+0.719%	99	915	-57.857%
2025-04-11	2.35	2.91	2.35	2.78	+5.303%	212	852	-57.554%
2025-04-10	2.95	3.15	2.64	2.64	-18.266%	667	792	-55.303%
2025-04-09	3.15	3.50	2.69	3.23	-5.000%	807	801	-63.467%
2025-04-08	3.30	3.70	3.30	3.40	-13.924%	168	554	-65.294%
2025-04-07	4.80	4.80	3.72	3.95	-31.424%	50	410	-70.127%
2025-04-04	5.31	6.00	5.31	5.76	+32.414%	52	406	-79.514%
2025-04-03	4.65	4.80	4.35	4.35	+15.691%	14	412	-72.874%
2025-04-02	4.40	4.40	3.76	3.76	-7.389%	15	407	-68.617%
2025-04-01	4.28	4.28	4.06	4.06	+12.778%	28	402	-70.936%
2025-03-31	3.60	3.60	3.55	3.60	+11.801%	16	403	-67.222%
2025-03-28	3.15	3.25	3.15	3.22	+22.901%	26	397	-63.354%
2025-03-27	2.54	2.62	2.51	2.62	-7.420%	24	399	-54.962%
2025-03-26	2.86	2.86	2.83	2.83	-6.601%	6	407	-58.304%
2025-03-25	3.01	3.03	3.01	3.03	-1.303%	15	407	-61.056%
2025-03-24	3.10	3.10	3.06	3.07	-20.260%	14	402	-61.564%
2025-03-21	3.85	3.85	3.85	3.85	-2.532%	2	389	-69.351%
2025-03-20	4.25	4.25	3.95	3.95	+8.219%	10	389	-70.127%
2025-03-19	3.65	3.65	3.65	3.65	+2.817%	14	390	-67.671%
2025-03-18	3.60	3.60	3.55	3.55	-5.333%	19	404	-66.761%
2025-03-17	3.90	4.05	3.75	3.75	-1.316%	23	406	-68.533%
2025-03-14	3.65	3.80	3.60	3.80	-5.707%	66	406	-68.947%
2025-03-13	3.30	4.05	3.30	4.03	+14.489%	54	394	-70.720%
2025-03-12	3.56	3.76	3.50	3.52	-9.278%	18	394	-66.477%
2025-03-11	4.05	4.05	3.88	3.88	-10.185%	93	392	-69.588%
2025-03-10	4.42	4.42	4.25	4.32	+20.000%	44	392	-72.685%
2025-03-07	4.05	4.05	3.56	3.60	-5.263%	154	396	-67.222%
2025-03-06	3.75	3.80	3.51	3.80	-4.523%	171	354	-68.947%
2025-03-05	4.14	4.14	3.98	3.98	-11.161%	2	354	-70.352%
2025-03-04	4.75	4.75	4.48	4.48	-12.671%	6	355	-73.661%
2025-03-03	4.44	5.13	4.44	5.13	+14.000%	66	357	-76.998%
2025-02-28	4.50	4.50	4.35	4.50	+8.173%	40	349	-73.778%
2025-02-27	4.09	4.41	4.09	4.16	-8.571%	8	334	-71.635%
2025-02-26	4.10	4.55	4.08	4.55	+10.437%	19	341	-74.066%
2025-02-25	3.94	4.27	3.90	4.12	+22.255%	53	337	-71.359%
2025-02-24	3.30	3.37	3.27	3.37	-2.601%	49	370	-64.985%
2025-02-21	2.96	3.55	2.96	3.46	+20.557%	126	368	-65.896%
2025-02-20	2.89	2.89	2.87	2.87	+4.364%	52	326	-58.885%
2025-02-19	2.66	2.80	2.66	2.75	0.000%	30	338	-57.091%
2025-02-18	2.94	3.05	2.75	2.75	-19.118%	50	340	-57.091%
2025-02-14	3.40	3.40	3.40	3.40	+20.567%	2	340	-65.294%
2025-02-13	2.75	2.82	2.75	2.82	+15.102%	21	353	-58.156%
2025-02-12	2.42	2.50	2.32	2.45	-18.333%	118	353	-51.837%
2025-02-11	3.10	3.10	3.00	3.00	-13.793%	2	332	-60.667%
2025-02-07	3.49	3.50	3.48	3.48	-10.769%	14	331	-66.092%
2025-02-06	4.00	4.00	3.90	3.90	+1.299%	2	330	-69.744%
2025-02-05	3.84	3.90	3.72	3.85	+24.194%	84	329	-69.351%
2025-02-04	2.92	3.10	2.92	3.10	+3.679%	20	260	-61.935%
2025-02-03	3.20	3.50	2.99	2.99	+17.255%	34	256	-60.535%
2025-01-31	3.00	3.00	2.55	2.55	-19.048%	60	227	-53.725%
2025-01-30	3.15	3.15	3.15	3.15	+10.915%	6	221	-62.540%
2025-01-29	3.05	3.05	2.84	2.84	-1.045%	5	221	-58.451%
2025-01-28	2.87	2.87	2.87	2.87	-3.041%	1	217	-58.885%
2025-01-27	2.96	2.96	2.96	2.96	+13.846%	1	216	-60.135%
2025-01-24	2.43	2.60	2.43	2.60	+3.175%	10	216	-54.615%
2025-01-23	2.56	2.56	2.52	2.52	-10.000%	15	221	-53.175%
2025-01-22	3.00	3.00	2.80	2.80	-6.977%	23	214	-57.857%
2025-01-21	3.01	3.01	3.01	3.01	+2.034%	1	212	-60.797%
2025-01-17	3.00	3.00	2.95	2.95	+1.724%	82	212	-60.000%
2025-01-16	2.75	2.93	2.75	2.90	+5.455%	19	212	-59.310%
2025-01-15	2.74	2.75	2.74	2.75	+23.874%	21	210	-57.091%
2025-01-14	2.27	2.27	2.22	2.22	-9.388%	6	231	-46.847%
2025-01-13	2.42	2.46	2.42	2.45	-4.669%	18	230	-51.837%
2025-01-10	2.38	2.57	2.38	2.57	-3.019%	420	232	-54.086%
2025-01-08	2.66	2.69	2.65	2.65	-2.214%	241	75	-55.472%
2025-01-07	2.66	2.71	2.66	2.71	-11.726%	21	75	-56.458%
2025-01-06	3.00	3.07	2.97	3.07	-7.251%	21	54	-61.564%
2025-01-03	3.30	3.31	3.30	3.31	-5.429%	4	43	-64.350%
2024-12-31	3.40	3.50	3.40	3.50	-0.850%	5	37	-66.286%
2024-12-26	3.53	3.53	3.53	3.53	-0.563%	5	37	-66.572%
2024-12-23	3.55	3.55	3.55	3.55	-12.346%	1	32	-66.761%
2024-12-20	4.04	4.05	4.04	4.05	-8.989%	2	33	-70.864%
2024-12-18	4.45	4.45	4.45	4.45	-9.184%	1	32	-73.483%
2024-12-17	4.90	4.90	4.90	4.90	+0.823%	1	32	-75.918%
2024-12-16	4.86	4.86	4.86	4.86	+2.316%	2	31	-75.720%
2024-12-13	4.72	4.75	4.72	4.75	-33.099%	22	31	-75.158%
2024-12-05	7.10	7.10	7.10	7.10	+5.498%	1	21	-83.380%
2024-12-03	6.73	6.73	6.73	6.73	+4.992%	19	20	-82.467%
2024-11-27	6.50	6.50	6.41	6.41	+4.397%	2	23	-81.591%
2024-11-25	6.14	6.14	6.14	6.14	+24.040%	1	23	-80.782%
2024-11-18	4.95	4.95	4.95	4.95	-11.290%	5	24	-76.162%
2024-11-14	5.57	5.58	5.57	5.58	-11.288%	19	24	-78.853%
2024-11-08	6.20	6.29	6.20	6.29	+8.448%	4	6	-81.240%
2024-11-07	5.70	5.80	5.70	5.80	+6.618%	20	5	-79.655%
2024-11-06	5.12	5.44	5.12	5.44	-17.949%	20	20	-78.309%
2024-10-29	6.63	6.63	6.63	6.63	0.000%	1	1	-82.202%