Dark

TLT20251017C93
TLT Oct 17 2025 93.00 Call (TLT251017C00093000)
option OPRA

EOD

May 15, 2025

1.47+13.077%(+0.17)1,510

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.33	1.47	1.32	1.47	+13.077%	1,510	2,084	0.000%
2025-05-14	1.26	1.30	1.25	1.30	+4.000%	370	2,901	+13.077%
2025-05-13	1.34	1.34	1.22	1.25	-11.972%	1,689	2,675	+17.600%
2025-05-12	1.40	1.46	1.40	1.42	-13.415%	567	2,078	+3.521%
2025-05-09	1.70	1.70	1.64	1.64	-6.818%	56	1,555	-10.366%
2025-05-08	2.00	2.00	1.73	1.76	-13.725%	27	1,557	-16.477%
2025-05-07	2.03	2.05	2.03	2.04	+10.270%	407	1,545	-27.941%
2025-05-06	1.64	1.86	1.64	1.85	+4.520%	350	1,860	-20.541%
2025-05-05	1.80	1.82	1.70	1.77	-7.813%	338	2,006	-16.949%
2025-05-02	1.92	2.02	1.90	1.92	-14.667%	2,302	1,930	-23.438%
2025-05-01	2.40	2.40	2.23	2.25	-17.582%	205	1,441	-34.667%
2025-04-30	2.88	2.90	2.60	2.73	-6.507%	542	1,243	-46.154%
2025-04-29	2.76	2.92	2.76	2.92	+12.308%	98	1,204	-49.658%
2025-04-28	2.60	2.60	2.60	2.60	+6.122%	1	1,205	-43.462%
2025-04-25	2.55	2.55	2.45	2.45	+4.255%	82	1,206	-40.000%
2025-04-24	2.32	2.36	2.28	2.35	+9.813%	80	1,241	-37.447%
2025-04-23	2.59	2.59	2.14	2.14	-0.926%	96	1,224	-31.308%
2025-04-22	2.02	2.16	2.02	2.16	+8.000%	121	1,150	-31.944%
2025-04-21	2.24	2.24	2.00	2.00	-13.043%	429	1,236	-26.500%
2025-04-17	2.50	2.50	2.30	2.30	-6.504%	31	931	-36.087%
2025-04-16	2.50	2.50	2.46	2.46	-8.550%	7	931	-40.244%
2025-04-15	2.65	2.72	2.65	2.69	-3.237%	28	931	-45.353%
2025-04-14	2.80	2.80	2.71	2.78	+1.091%	30	926	-47.122%
2025-04-11	2.61	2.75	2.61	2.75	+5.769%	1,808	903	-46.545%
2025-04-10	3.00	3.00	2.60	2.60	-11.864%	38	1,440	-43.462%
2025-04-09	2.86	2.95	2.85	2.95	-9.231%	35	1,440	-50.169%
2025-04-08	3.07	3.40	3.07	3.25	-1.515%	87	1,439	-54.769%
2025-04-07	4.05	4.15	3.30	3.30	-34.000%	207	1,361	-55.455%
2025-04-04	4.67	5.15	4.60	5.00	+26.582%	80	1,370	-70.600%
2025-04-03	4.00	4.15	3.80	3.95	+20.061%	57	1,350	-62.785%
2025-04-02	4.00	4.00	3.29	3.29	+4.114%	21	1,371	-55.319%
2025-03-31	3.16	3.16	3.16	3.16	+5.333%	1	1,370	-53.481%
2025-03-28	2.88	3.00	2.88	3.00	+22.449%	22	1,369	-51.000%
2025-03-27	2.52	2.52	2.45	2.45	-5.769%	41	1,368	-40.000%
2025-03-26	2.65	2.65	2.60	2.60	-9.091%	11	1,409	-43.462%
2025-03-25	2.85	2.86	2.85	2.86	+1.060%	11	1,409	-48.601%
2025-03-24	2.95	2.95	2.83	2.83	-14.242%	41	1,399	-48.057%
2025-03-21	3.30	3.30	3.30	3.30	-5.714%	40	1,369	-55.455%
2025-03-20	3.95	3.95	3.50	3.50	-0.285%	913	1,357	-58.000%
2025-03-19	3.51	3.51	3.51	3.51	+6.364%	1	806	-58.120%
2025-03-18	3.30	3.30	3.30	3.30	-2.941%	30	806	-55.455%
2025-03-14	3.40	3.40	3.40	3.40	-6.849%	2	776	-56.765%
2025-03-13	3.65	3.65	3.65	3.65	+9.281%	4	777	-59.726%
2025-03-12	3.34	3.34	3.34	3.34	-7.222%	1	777	-55.988%
2025-03-11	3.60	3.60	3.60	3.60	-3.226%	30	777	-59.167%
2025-03-10	3.80	3.80	3.72	3.72	+0.541%	61	777	-60.484%
2025-03-07	3.60	3.70	3.50	3.70	+5.714%	188	770	-60.270%
2025-03-06	3.55	3.55	3.50	3.50	-3.047%	2	737	-58.000%
2025-03-05	3.61	3.61	3.61	3.61	-3.476%	1	737	-59.280%
2025-03-04	3.84	3.84	3.73	3.74	-9.880%	400	737	-60.695%
2025-03-03	3.80	4.17	3.80	4.15	+15.278%	83	780	-64.578%
2025-02-27	3.60	3.65	3.60	3.60	-10.000%	45	841	-59.167%
2025-02-26	3.74	4.00	3.70	4.00	+8.401%	60	862	-63.250%
2025-02-25	3.55	3.69	3.55	3.69	+19.032%	54	870	-60.163%
2025-02-24	2.91	3.25	2.91	3.10	-1.587%	419	870	-52.581%
2025-02-21	2.81	3.15	2.81	3.15	+14.964%	26	554	-53.333%
2025-02-20	2.74	2.74	2.74	2.74	+1.859%	1	552	-46.350%
2025-02-18	2.81	2.81	2.69	2.69	-13.226%	22	551	-45.353%
2025-02-14	3.02	3.10	3.02	3.10	+8.772%	10	551	-52.581%
2025-02-13	2.72	2.85	2.71	2.85	+19.748%	42	551	-48.421%
2025-02-12	2.24	2.38	2.24	2.38	-23.226%	7	550	-38.235%
2025-02-07	3.10	3.10	3.10	3.10	-3.125%	16	549	-52.581%
2025-02-06	3.20	3.20	3.20	3.20	-3.030%	20	546	-54.063%
2025-02-05	3.30	3.30	3.29	3.30	+22.222%	107	526	-55.455%
2025-02-03	2.82	2.82	2.70	2.70	+6.719%	14	620	-45.556%
2025-01-31	2.77	2.77	2.53	2.53	-3.802%	76	614	-41.897%
2025-01-28	2.63	2.63	2.63	2.63	-4.364%	1	592	-44.106%
2025-01-27	2.75	2.75	2.75	2.75	+13.169%	1	591	-46.545%
2025-01-24	2.43	2.43	2.43	2.43	+3.846%	10	591	-39.506%
2025-01-23	2.34	2.34	2.34	2.34	-8.594%	1	591	-37.179%
2025-01-22	2.64	2.64	2.56	2.56	-8.244%	6	592	-42.578%
2025-01-21	2.79	2.79	2.79	2.79	+1.825%	2	589	-47.312%
2025-01-16	2.74	2.74	2.74	2.74	+5.385%	1	589	-46.350%
2025-01-15	2.51	2.60	2.51	2.60	+21.495%	3	589	-43.462%
2025-01-14	2.22	2.22	2.10	2.14	-8.936%	7	588	-31.308%
2025-01-13	2.35	2.35	2.35	2.35	-1.674%	10	585	-37.447%
2025-01-08	2.44	2.44	2.39	2.39	-0.417%	3	592	-38.494%
2025-01-07	2.60	2.60	2.40	2.40	-9.774%	22	592	-38.750%
2025-01-06	2.69	2.69	2.66	2.66	-9.831%	9	572	-44.737%
2025-01-03	2.95	2.95	2.95	2.95	-8.385%	12	567	-50.169%
2024-12-31	3.22	3.22	3.22	3.22	+7.692%	100	461	-54.348%
2024-12-27	2.99	2.99	2.99	2.99	-4.167%	48	461	-50.836%
2024-12-23	3.40	3.40	3.12	3.12	-11.615%	421	461	-52.885%
2024-12-20	3.58	3.63	3.53	3.53	+5.689%	75	678	-58.357%
2024-12-19	3.55	3.55	3.34	3.34	-14.359%	603	622	-55.988%
2024-12-18	4.15	4.15	3.90	3.90	-6.024%	311	399	-62.308%
2024-12-13	4.30	4.32	4.15	4.15	-10.753%	6	172	-64.578%
2024-12-12	4.65	4.65	4.65	4.65	-7.921%	5	171	-68.387%
2024-12-11	5.05	5.05	5.05	5.05	-22.308%	5	166	-70.891%
2024-12-06	6.50	6.50	6.50	6.50	+8.333%	2	165	-77.385%
2024-12-04	6.00	6.00	6.00	6.00	0.000%	1	166	-75.500%
2024-12-03	6.08	6.08	5.90	6.00	-4.306%	47	166	-75.500%
2024-12-02	6.06	6.30	6.06	6.27	+3.125%	22	124	-76.555%
2024-11-29	5.85	6.08	5.85	6.08	+5.739%	24	102	-75.822%
2024-11-27	5.60	5.75	5.60	5.75	+10.577%	2	95	-74.435%
2024-11-26	5.25	5.25	5.20	5.20	-5.967%	11	95	-71.731%
2024-11-25	5.24	5.53	5.24	5.53	+20.217%	61	84	-73.418%
2024-11-22	4.50	4.67	4.50	4.60	+0.656%	124	84	-68.043%
2024-11-21	4.64	4.64	4.57	4.57	-2.766%	3	26	-67.834%
2024-11-20	4.70	4.70	4.70	4.70	-3.292%	12	23	-68.723%
2024-11-19	4.84	4.90	4.84	4.86	+9.459%	3	11	-69.753%
2024-11-18	4.44	4.44	4.44	4.44	-5.532%	1	8	-66.892%
2024-11-15	4.50	4.70	4.50	4.70	0.000%	18	8	-68.723%