Dark

TLT20251017C100
TLT Oct 17 2025 100.00 Call (TLT251017C00100000)
option OPRA

EOD

May 15, 2025

0.5700+7.547%(+0.0400)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.53	0.57	0.53	0.57	+7.547%	222	4,255	0.000%
2025-05-14	0.49	0.53	0.48	0.53	+6.000%	57	4,204	+7.547%
2025-05-13	0.49	0.52	0.48	0.50	-5.660%	907	4,206	+14.000%
2025-05-12	0.54	0.56	0.53	0.53	-14.516%	44	4,178	+7.547%
2025-05-09	0.65	0.66	0.62	0.62	-4.615%	438	4,190	-8.065%
2025-05-08	0.76	0.76	0.65	0.65	-17.722%	533	4,289	-12.308%
2025-05-07	0.78	0.81	0.78	0.79	+11.268%	746	4,381	-27.848%
2025-05-06	0.63	0.71	0.63	0.71	+10.938%	1,011	4,497	-19.718%
2025-05-05	0.68	0.68	0.62	0.64	-8.571%	493	4,017	-10.938%
2025-05-02	0.72	0.72	0.69	0.70	-15.663%	116	3,678	-18.571%
2025-05-01	0.97	0.97	0.83	0.83	-16.162%	13	3,667	-31.325%
2025-04-30	1.05	1.09	0.99	0.99	-13.913%	19	3,664	-42.424%
2025-04-29	1.08	1.15	1.07	1.15	+8.491%	23	3,677	-50.435%
2025-04-28	0.96	1.06	0.96	1.06	+8.163%	221	3,686	-46.226%
2025-04-25	1.01	1.02	0.96	0.98	+3.158%	128	3,685	-41.837%
2025-04-24	0.95	0.97	0.93	0.95	+7.955%	34	3,748	-40.000%
2025-04-23	0.89	0.89	0.88	0.88	+3.529%	10	3,770	-35.227%
2025-04-22	0.83	0.90	0.83	0.85	0.000%	235	3,779	-32.941%
2025-04-21	0.85	0.89	0.85	0.85	-10.526%	58	3,780	-32.941%
2025-04-17	1.03	1.05	0.94	0.95	-10.377%	419	3,756	-40.000%
2025-04-16	0.98	1.06	0.98	1.06	0.000%	54	3,756	-46.226%
2025-04-15	1.16	1.20	1.06	1.06	-15.873%	24	3,752	-46.226%
2025-04-14	1.24	1.28	1.23	1.26	-3.077%	12	3,751	-54.762%
2025-04-11	1.10	1.35	1.10	1.30	+16.071%	176	3,747	-56.154%
2025-04-10	1.40	1.43	1.11	1.12	-20.567%	70	3,713	-49.107%
2025-04-09	1.50	1.70	1.27	1.41	-6.000%	1,183	3,679	-59.574%
2025-04-08	1.42	1.74	1.42	1.50	-6.250%	1,307	3,960	-62.000%
2025-04-07	1.92	2.06	1.51	1.60	-23.810%	1,772	3,988	-64.375%
2025-04-04	2.17	2.60	2.08	2.10	+21.387%	2,230	4,695	-72.857%
2025-04-03	1.77	1.86	1.70	1.73	+25.362%	1,183	4,665	-67.052%
2025-04-02	1.70	1.70	1.38	1.38	-15.337%	108	5,402	-58.696%
2025-04-01	1.56	1.72	1.56	1.63	+13.986%	477	5,494	-65.031%
2025-03-31	1.48	1.51	1.29	1.43	+11.719%	515	5,254	-60.140%
2025-03-28	1.21	1.30	1.21	1.28	+23.077%	1,186	4,928	-55.469%
2025-03-27	1.08	1.08	1.04	1.04	-8.772%	132	5,253	-45.192%
2025-03-26	1.11	1.14	1.06	1.14	-5.785%	615	5,123	-50.000%
2025-03-25	1.20	1.23	1.19	1.21	-1.626%	36	4,975	-52.893%
2025-03-24	1.31	1.31	1.21	1.23	-12.766%	60	4,953	-53.659%
2025-03-21	1.57	1.57	1.41	1.41	-15.060%	66	4,914	-59.574%
2025-03-20	1.90	1.90	1.66	1.66	+10.667%	10	4,921	-65.663%
2025-03-19	1.58	1.58	1.50	1.50	-6.832%	3	4,922	-62.000%
2025-03-18	1.61	1.61	1.61	1.61	+1.899%	10	4,920	-64.596%
2025-03-17	1.63	1.74	1.56	1.58	+1.282%	21	4,920	-63.924%
2025-03-14	1.53	1.63	1.53	1.56	-7.143%	1,262	4,923	-63.462%
2025-03-13	1.49	1.73	1.49	1.68	+15.862%	40	5,062	-66.071%
2025-03-12	1.42	1.52	1.40	1.45	-7.051%	835	5,062	-60.690%
2025-03-11	1.67	1.73	1.56	1.56	-6.587%	19	4,261	-63.462%
2025-03-10	1.57	1.74	1.57	1.67	+0.602%	22	4,266	-65.868%
2025-03-07	1.61	1.70	1.61	1.66	+4.403%	96	4,257	-65.663%
2025-03-06	1.50	1.62	1.42	1.59	-1.242%	255	4,258	-64.151%
2025-03-05	1.84	1.84	1.56	1.61	-6.395%	46	4,301	-64.596%
2025-03-04	2.08	2.10	1.72	1.72	-19.249%	653	4,280	-66.860%
2025-03-03	1.75	2.13	1.75	2.13	+16.393%	164	4,192	-73.239%
2025-02-28	1.76	1.85	1.74	1.83	+15.823%	42	4,137	-68.852%
2025-02-27	1.72	1.72	1.57	1.58	-14.595%	43	4,125	-63.924%
2025-02-26	1.71	1.87	1.71	1.85	+5.714%	829	4,145	-69.189%
2025-02-25	1.59	1.81	1.59	1.75	+24.113%	44	3,887	-67.429%
2025-02-24	1.43	1.43	1.40	1.41	0.000%	103	3,887	-59.574%
2025-02-21	1.36	1.50	1.36	1.41	+14.634%	288	3,886	-59.574%
2025-02-20	1.23	1.25	1.22	1.23	+3.361%	44	3,953	-53.659%
2025-02-19	1.18	1.21	1.17	1.19	-4.032%	81	3,949	-52.101%
2025-02-18	1.25	1.25	1.24	1.24	-8.824%	6	3,918	-54.032%
2025-02-14	1.40	1.40	1.36	1.36	+7.937%	136	3,921	-58.088%
2025-02-13	1.18	1.26	1.18	1.26	+23.529%	43	3,907	-54.762%
2025-02-12	1.03	1.03	1.02	1.02	-17.742%	6	3,907	-44.118%
2025-02-11	1.28	1.28	1.24	1.24	-8.148%	8	3,902	-54.032%
2025-02-10	1.36	1.39	1.35	1.35	-2.174%	118	3,903	-57.778%
2025-02-07	1.38	1.41	1.38	1.38	-7.383%	52	3,902	-58.696%
2025-02-06	1.49	1.55	1.41	1.49	-0.667%	2,601	3,895	-61.745%
2025-02-05	1.37	1.50	1.37	1.50	+22.951%	46	2,299	-62.000%
2025-02-04	1.18	1.22	1.18	1.22	+0.826%	4	2,279	-53.279%
2025-02-03	1.26	1.26	1.16	1.21	+17.476%	87	2,276	-52.893%
2025-01-31	1.23	1.23	1.03	1.03	-14.876%	4	2,267	-44.660%
2025-01-30	1.26	1.26	1.21	1.21	+3.419%	15	2,267	-52.893%
2025-01-29	1.23	1.23	1.17	1.17	-2.500%	34	2,269	-51.282%
2025-01-28	1.22	1.22	1.18	1.20	-7.692%	101	2,265	-52.500%
2025-01-27	1.29	1.30	1.21	1.30	+17.117%	82	2,355	-56.154%
2025-01-24	1.06	1.12	1.06	1.11	+4.717%	66	2,349	-48.649%
2025-01-23	1.08	1.11	1.06	1.06	-11.667%	23	2,319	-46.226%
2025-01-22	1.28	1.28	1.18	1.20	-7.692%	272	2,321	-52.500%
2025-01-21	1.30	1.36	1.30	1.30	-4.412%	191	2,475	-56.154%
2025-01-17	1.36	1.36	1.36	1.36	+3.817%	6	2,455	-58.088%
2025-01-16	1.29	1.37	1.29	1.31	+5.645%	24	2,455	-56.489%
2025-01-15	1.20	1.24	1.19	1.24	+21.569%	57	2,449	-54.032%
2025-01-14	1.14	1.14	1.01	1.02	-10.526%	1,305	2,450	-44.118%
2025-01-13	1.20	1.21	1.14	1.14	-8.065%	35	2,194	-50.000%
2025-01-10	1.19	1.26	1.19	1.24	-5.344%	418	2,193	-54.032%
2025-01-08	1.21	1.31	1.21	1.31	+11.017%	4	2,183	-56.489%
2025-01-07	1.28	1.28	1.15	1.18	-7.813%	385	2,183	-51.695%
2025-01-06	1.30	1.37	1.28	1.28	-7.246%	183	1,981	-55.469%
2025-01-03	1.43	1.43	1.38	1.38	-5.479%	140	2,054	-58.696%
2025-01-02	1.44	1.46	1.44	1.46	-8.750%	5	2,034	-60.959%
2024-12-31	1.66	1.66	1.60	1.60	+5.960%	3	2,031	-64.375%
2024-12-30	1.64	1.64	1.51	1.51	+4.138%	16	2,031	-62.252%
2024-12-27	1.50	1.55	1.45	1.45	-9.375%	360	2,023	-60.690%
2024-12-26	1.58	1.60	1.56	1.60	+5.263%	700	1,990	-64.375%
2024-12-24	1.48	1.52	1.48	1.52	-2.564%	215	1,217	-62.500%
2024-12-23	1.63	1.64	1.56	1.56	-10.345%	455	1,217	-63.462%
2024-12-20	1.79	1.79	1.72	1.74	+2.353%	458	1,304	-67.241%
2024-12-19	1.85	1.89	1.59	1.70	-15.000%	630	1,072	-66.471%
2024-12-18	2.24	2.24	2.00	2.00	-12.281%	16	821	-71.500%
2024-12-17	2.24	2.30	2.24	2.28	+3.636%	17	822	-75.000%
2024-12-16	2.23	2.24	2.18	2.20	+1.852%	81	811	-74.091%
2024-12-13	2.25	2.25	2.15	2.16	-8.085%	334	796	-73.611%
2024-12-12	2.41	2.41	2.33	2.35	-8.560%	60	663	-75.745%
2024-12-11	2.57	2.57	2.57	2.57	-10.764%	1	679	-77.821%
2024-12-10	2.91	2.91	2.88	2.88	-14.540%	54	591	-80.208%
2024-12-06	3.52	3.52	3.30	3.37	+2.121%	168	541	-83.086%
2024-12-05	3.20	3.30	3.20	3.30	+1.538%	4	461	-82.727%
2024-12-04	2.93	3.25	2.93	3.25	+2.201%	7	457	-82.462%
2024-12-03	3.42	3.42	3.18	3.18	-7.018%	11	454	-82.075%
2024-12-02	3.10	3.52	3.10	3.42	+8.571%	208	448	-83.333%
2024-11-29	3.20	3.21	3.15	3.15	+1.613%	68	250	-81.905%
2024-11-27	2.95	3.10	2.90	3.10	+11.111%	20	209	-81.613%
2024-11-26	2.82	2.82	2.79	2.79	-6.376%	6	209	-79.570%
2024-11-25	2.90	2.98	2.83	2.98	+20.648%	15	207	-80.872%
2024-11-22	2.52	2.52	2.47	2.47	0.000%	8	201	-76.923%
2024-11-21	2.55	2.55	2.43	2.47	-3.516%	94	198	-76.923%
2024-11-20	2.41	2.56	2.41	2.56	-1.916%	5	163	-77.734%
2024-11-19	2.61	2.61	2.61	2.61	+11.538%	3	159	-78.161%
2024-11-18	2.30	2.34	2.30	2.34	-10.345%	3	156	-75.641%
2024-11-15	2.42	2.62	2.42	2.61	+0.385%	316	155	-78.161%
2024-11-14	2.65	2.65	2.55	2.60	0.000%	130	0	-78.077%