Dark

TLT20251017C105
TLT Oct 17 2025 105.00 Call (TLT251017C00105000)
option OPRA

EOD

May 15, 2025

0.3500+2.941%(+0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.34	0.35	0.34	0.35	+2.941%	23	2,970	0.000%
2025-05-14	0.33	0.34	0.33	0.34	+9.677%	107	2,965	+2.941%
2025-05-13	0.33	0.34	0.31	0.31	-6.061%	16	2,899	+12.903%
2025-05-12	0.34	0.34	0.33	0.33	-15.385%	208	2,899	+6.061%
2025-05-09	0.38	0.40	0.38	0.39	-11.364%	36	2,898	-10.256%
2025-05-08	0.45	0.45	0.44	0.44	-4.348%	18	2,898	-20.455%
2025-05-07	0.46	0.46	0.46	0.46	+6.977%	4	2,911	-23.913%
2025-05-06	0.38	0.43	0.38	0.43	+13.158%	125	2,911	-18.605%
2025-05-05	0.41	0.41	0.38	0.38	-11.628%	2	2,916	-7.895%
2025-05-02	0.40	0.43	0.39	0.43	-8.511%	3,962	2,915	-18.605%
2025-05-01	0.50	0.50	0.47	0.47	-20.339%	21	4,024	-25.532%
2025-04-30	0.60	0.60	0.59	0.59	-3.279%	201	4,013	-40.678%
2025-04-29	0.61	0.61	0.61	0.61	+7.018%	300	4,213	-42.623%
2025-04-28	0.58	0.58	0.57	0.57	-1.724%	200	3,913	-38.596%
2025-04-25	0.58	0.58	0.58	0.58	+5.455%	8	3,713	-39.655%
2025-04-24	0.55	0.55	0.55	0.55	+5.769%	3	3,713	-36.364%
2025-04-23	0.57	0.57	0.52	0.52	+4.000%	27	3,713	-32.692%
2025-04-22	0.50	0.50	0.50	0.50	-7.407%	10	3,713	-30.000%
2025-04-21	0.53	0.54	0.53	0.54	-8.475%	2	3,723	-35.185%
2025-04-17	0.60	0.60	0.59	0.59	-4.839%	1,970	1,751	-40.678%
2025-04-16	0.59	0.62	0.54	0.62	-11.429%	123	1,751	-43.548%
2025-04-15	0.67	0.70	0.67	0.70	-7.895%	15	1,755	-50.000%
2025-04-14	0.75	0.76	0.75	0.76	-5.000%	6	1,745	-53.947%
2025-04-11	0.73	0.80	0.73	0.80	+14.286%	220	1,746	-56.250%
2025-04-10	0.87	0.87	0.68	0.70	-20.455%	26	1,686	-50.000%
2025-04-09	0.88	1.03	0.81	0.88	-12.871%	195	1,660	-60.227%
2025-04-08	1.05	1.05	0.96	1.01	-2.885%	44	1,557	-65.347%
2025-04-07	1.25	1.25	0.99	1.04	-28.767%	249	1,532	-66.346%
2025-04-04	1.40	1.56	1.40	1.46	+47.475%	58	1,407	-76.027%
2025-04-03	0.98	1.03	0.92	0.99	+7.609%	126	1,410	-64.646%
2025-04-01	0.92	0.92	0.92	0.92	+13.580%	1	1,409	-61.957%
2025-03-31	0.81	0.81	0.81	0.81	+37.288%	2	1,409	-56.790%
2025-03-27	0.61	0.61	0.59	0.59	-14.493%	100	1,409	-40.678%
2025-03-25	0.69	0.69	0.69	0.69	-17.857%	1	1,409	-49.275%
2025-03-21	0.87	0.87	0.84	0.84	-6.667%	46	1,408	-58.333%
2025-03-20	0.92	0.92	0.90	0.90	-2.174%	12	1,385	-61.111%
2025-03-18	0.92	0.92	0.92	0.92	+3.371%	2	1,373	-61.957%
2025-03-17	0.91	0.91	0.89	0.89	-1.111%	8	1,373	-60.674%
2025-03-14	0.86	0.90	0.86	0.90	-6.250%	22	1,376	-61.111%
2025-03-13	0.95	0.96	0.95	0.96	+5.495%	13	1,375	-63.542%
2025-03-11	0.91	0.91	0.90	0.91	-5.208%	115	1,375	-61.538%
2025-03-10	1.01	1.01	0.96	0.96	+5.495%	107	1,475	-63.542%
2025-03-07	0.92	0.92	0.91	0.91	+3.409%	8	1,374	-61.538%
2025-03-06	0.88	0.88	0.88	0.88	-13.725%	7	1,374	-60.227%
2025-03-05	1.02	1.02	1.02	1.02	+0.990%	10	1,367	-65.686%
2025-03-04	1.16	1.16	1.01	1.01	-12.931%	111	1,367	-65.347%
2025-03-03	1.08	1.16	1.08	1.16	+18.367%	13	1,466	-69.828%
2025-02-26	0.97	0.98	0.97	0.98	-3.922%	11	1,467	-64.286%
2025-02-25	1.05	1.05	1.02	1.02	+30.769%	14	1,466	-65.686%
2025-02-24	0.78	0.78	0.78	0.78	-11.364%	1	1,460	-55.128%
2025-02-21	0.78	0.88	0.78	0.88	+22.222%	6	1,460	-60.227%
2025-02-20	0.72	0.72	0.72	0.72	+1.408%	1	1,459	-51.389%
2025-02-19	0.71	0.71	0.71	0.71	-1.389%	1	1,459	-50.704%
2025-02-18	0.72	0.72	0.72	0.72	+14.286%	1	1,459	-51.389%
2025-02-12	0.62	0.63	0.58	0.63	-13.699%	128	1,459	-44.444%
2025-02-11	0.75	0.75	0.73	0.73	-8.750%	50	1,474	-52.055%
2025-02-10	0.80	0.80	0.80	0.80	+1.266%	15	1,474	-56.250%
2025-02-07	0.80	0.80	0.79	0.79	-7.059%	202	1,474	-55.696%
2025-02-06	0.89	0.90	0.85	0.85	+7.595%	1,211	1,507	-58.824%
2025-02-03	0.78	0.79	0.78	0.79	+6.757%	350	1,306	-55.696%
2025-01-30	0.76	0.76	0.74	0.74	0.000%	27	1,479	-52.703%
2025-01-27	0.74	0.74	0.74	0.74	+8.824%	12	1,479	-52.703%
2025-01-23	0.68	0.68	0.68	0.68	-9.333%	14	1,479	-48.529%
2025-01-22	0.75	0.75	0.75	0.75	-10.714%	1	1,468	-53.333%
2025-01-21	0.84	0.84	0.84	0.84	-2.326%	10	1,468	-58.333%
2025-01-16	0.87	0.87	0.86	0.86	+1.176%	140	1,468	-59.302%
2025-01-15	0.80	0.86	0.80	0.85	+13.333%	20	1,468	-58.824%
2025-01-13	0.75	0.75	0.75	0.75	-9.639%	2	1,473	-53.333%
2025-01-10	0.83	0.83	0.83	0.83	+2.469%	22	1,471	-57.831%
2025-01-08	0.74	0.81	0.74	0.81	+3.846%	155	1,321	-56.790%
2025-01-07	0.80	0.80	0.78	0.78	-9.302%	22	1,321	-55.128%
2025-01-03	0.88	0.88	0.86	0.86	-8.511%	22	1,319	-59.302%
2025-01-02	0.93	0.94	0.93	0.94	-8.738%	4	1,311	-62.766%
2024-12-30	1.03	1.03	1.03	1.03	+8.421%	3	1,310	-66.019%
2024-12-27	0.95	0.95	0.95	0.95	-9.524%	22	1,307	-63.158%
2024-12-26	1.02	1.05	1.01	1.05	+5.000%	200	1,307	-66.667%
2024-12-23	1.05	1.05	0.99	1.00	-9.910%	455	1,185	-65.000%
2024-12-20	1.14	1.14	1.11	1.11	+1.835%	491	1,170	-68.468%
2024-12-19	1.15	1.15	1.09	1.09	-17.424%	427	1,000	-67.890%
2024-12-18	1.32	1.35	1.31	1.32	-4.348%	40	585	-73.485%
2024-12-13	1.42	1.42	1.38	1.38	-7.383%	24	585	-74.638%
2024-12-12	1.55	1.55	1.48	1.49	-8.025%	103	573	-76.510%
2024-12-11	1.61	1.62	1.61	1.62	-10.497%	30	667	-78.395%
2024-12-10	1.81	1.81	1.81	1.81	-9.045%	4	697	-80.663%
2024-12-09	1.99	1.99	1.99	1.99	-7.442%	1	693	-82.412%
2024-12-05	2.09	2.15	2.09	2.15	+1.896%	55	693	-83.721%
2024-12-04	2.00	2.11	2.00	2.11	+5.500%	98	641	-83.412%
2024-12-03	2.00	2.00	2.00	2.00	-2.439%	11	545	-82.500%
2024-12-02	2.05	2.05	2.05	2.05	-0.966%	14	534	-82.927%
2024-11-29	2.00	2.08	2.00	2.07	+3.500%	160	520	-83.092%
2024-11-27	1.89	2.00	1.85	2.00	+14.943%	208	266	-82.500%
2024-11-26	1.74	1.74	1.74	1.74	-10.309%	1	266	-79.885%
2024-11-25	1.84	1.94	1.84	1.94	+17.576%	225	265	-81.959%
2024-11-22	1.65	1.65	1.65	1.65	-3.509%	20	41	-78.788%
2024-11-20	1.70	1.71	1.70	1.71	0.000%	31	31	-79.532%