Dark

TLT20270115C130
TLT Jan 15 2027 130.00 Call (TLT270115C00130000)
option OPRA

EOD

May 15, 2025

0.8700+1.163%(+0.0100)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.85	0.87	0.82	0.87	+1.163%	65	4,037	0.000%
2025-05-14	0.83	0.86	0.83	0.86	+7.500%	224	4,029	+1.163%
2025-05-13	0.81	0.81	0.80	0.80	-3.614%	22	4,141	+8.750%
2025-05-12	0.82	0.84	0.79	0.83	-6.742%	87	4,119	+4.819%
2025-05-09	0.89	0.89	0.89	0.89	+1.136%	2	4,102	-2.247%
2025-05-08	0.90	0.91	0.87	0.88	-6.383%	400	4,102	-1.136%
2025-05-07	0.92	0.94	0.92	0.94	+8.046%	11	4,105	-7.447%
2025-05-05	0.88	0.88	0.82	0.87	+2.353%	34	4,105	0.000%
2025-05-02	0.85	0.85	0.85	0.85	-4.494%	6	4,110	+2.353%
2025-05-01	0.89	0.89	0.89	0.89	-10.101%	1	4,107	-2.247%
2025-04-30	0.97	1.01	0.97	0.99	-4.808%	7	4,107	-12.121%
2025-04-29	1.04	1.04	1.04	1.04	+1.961%	30	4,102	-16.346%
2025-04-28	1.00	1.02	1.00	1.02	-2.857%	13	4,082	-14.706%
2025-04-25	1.05	1.05	1.05	1.05	+5.000%	2	4,082	-17.143%
2025-04-23	1.00	1.00	1.00	1.00	+13.636%	10	4,097	-13.000%
2025-04-22	0.88	0.88	0.88	0.88	-3.297%	1	4,107	-1.136%
2025-04-17	0.91	0.91	0.91	0.91	-5.208%	20	4,086	-4.396%
2025-04-16	0.93	0.96	0.93	0.96	-3.030%	102	4,086	-9.375%
2025-04-15	0.99	0.99	0.99	0.99	-5.714%	10	4,085	-12.121%
2025-04-14	0.99	1.05	0.97	1.05	+5.000%	94	4,085	-17.143%
2025-04-11	1.04	1.12	1.00	1.00	-9.910%	120	4,000	-13.000%
2025-04-10	1.10	1.17	1.10	1.11	+2.778%	125	3,981	-21.622%
2025-04-09	1.05	1.13	1.00	1.08	0.000%	268	3,966	-19.444%
2025-04-08	1.13	1.13	1.06	1.08	-13.600%	6	3,944	-19.444%
2025-04-07	1.31	1.33	1.20	1.25	-7.407%	310	3,944	-30.400%
2025-04-04	1.35	1.49	1.35	1.35	+14.407%	120	3,695	-35.556%
2025-04-03	1.24	1.24	1.13	1.18	+9.259%	15	3,697	-26.271%
2025-04-02	1.07	1.08	1.07	1.08	0.000%	3	3,692	-19.444%
2025-03-31	1.08	1.08	1.08	1.08	+1.887%	25	3,694	-19.444%
2025-03-28	1.09	1.11	1.06	1.06	+4.950%	44	3,719	-17.925%
2025-03-27	1.06	1.08	1.00	1.01	-8.182%	29	3,721	-13.861%
2025-03-26	1.12	1.12	1.10	1.10	+4.762%	4	3,696	-20.909%
2025-03-25	1.17	1.17	1.03	1.05	-9.483%	35	3,697	-17.143%
2025-03-24	1.26	1.26	1.11	1.16	-10.078%	96	3,664	-25.000%
2025-03-21	1.30	1.30	1.29	1.29	-7.857%	110	3,664	-32.558%
2025-03-20	1.40	1.40	1.40	1.40	+10.236%	1	3,609	-37.857%
2025-03-19	1.28	1.28	1.27	1.27	-15.333%	10	3,609	-31.496%
2025-03-17	1.47	1.50	1.47	1.50	+11.111%	4	3,600	-42.000%
2025-03-14	1.34	1.35	1.34	1.35	+1.504%	40	3,596	-35.556%
2025-03-11	1.33	1.33	1.33	1.33	+5.556%	20	3,618	-34.586%
2025-03-07	1.36	1.36	1.26	1.26	-14.865%	6	3,611	-30.952%
2025-03-06	1.48	1.48	1.45	1.48	+2.069%	172	3,603	-41.216%
2025-03-05	1.68	1.71	1.45	1.45	-3.974%	328	3,603	-40.000%
2025-03-04	1.97	1.97	1.50	1.51	-17.935%	143	3,611	-42.384%
2025-03-03	1.60	1.84	1.60	1.84	+21.854%	125	3,574	-52.717%
2025-02-28	1.64	1.66	1.51	1.51	-3.205%	158	3,473	-42.384%
2025-02-27	1.55	1.56	1.50	1.56	-3.704%	31	3,431	-44.231%
2025-02-26	1.73	1.86	1.62	1.62	-4.706%	45	3,401	-46.296%
2025-02-25	1.68	1.77	1.66	1.70	+8.974%	292	3,391	-48.824%
2025-02-24	1.75	1.75	1.56	1.56	-11.864%	22	3,100	-44.231%
2025-02-21	1.83	1.91	1.70	1.77	+5.357%	248	3,094	-50.847%
2025-02-20	1.66	1.73	1.66	1.68	+3.067%	55	2,996	-48.214%
2025-02-19	1.61	1.74	1.61	1.63	+1.875%	67	2,974	-46.626%
2025-02-18	1.72	1.72	1.60	1.60	-5.882%	55	2,929	-45.625%
2025-02-14	1.75	1.84	1.70	1.70	+0.592%	250	2,818	-48.824%
2025-02-13	1.77	1.77	1.55	1.69	+6.962%	64	2,773	-48.521%
2025-02-12	1.44	1.58	1.44	1.58	-0.629%	36	2,773	-44.937%
2025-02-11	1.59	1.63	1.56	1.59	-3.049%	34	2,743	-45.283%
2025-02-10	1.61	1.64	1.58	1.64	+5.806%	58	2,718	-46.951%
2025-02-07	1.55	1.55	1.55	1.55	-3.727%	18	2,662	-43.871%
2025-02-06	1.60	1.63	1.58	1.61	+4.545%	32	2,653	-45.963%
2025-02-05	1.31	1.56	1.31	1.54	+21.260%	88	2,623	-43.506%
2025-02-04	1.21	1.28	1.21	1.27	+4.959%	24	2,554	-31.496%
2025-02-03	1.24	1.24	1.14	1.21	+8.036%	65	2,543	-28.099%
2025-01-31	1.15	1.21	1.12	1.12	-4.274%	76	2,504	-22.321%
2025-01-30	1.30	1.30	1.17	1.17	-10.687%	154	2,472	-25.641%
2025-01-29	1.31	1.31	1.31	1.31	+5.645%	4	2,431	-33.588%
2025-01-28	1.24	1.24	1.24	1.24	-8.148%	100	2,429	-29.839%
2025-01-27	1.30	1.35	1.27	1.35	+10.656%	12	2,329	-35.556%
2025-01-24	1.22	1.22	1.22	1.22	+2.521%	200	2,325	-28.689%
2025-01-23	1.19	1.19	1.19	1.19	-3.252%	100	2,225	-26.891%
2025-01-22	1.25	1.25	1.17	1.23	-4.651%	6	2,125	-29.268%
2025-01-21	1.27	1.29	1.27	1.29	+4.032%	22	2,119	-32.558%
2025-01-17	1.32	1.32	1.24	1.24	-1.587%	6	2,116	-29.839%
2025-01-15	1.24	1.26	1.24	1.26	-0.787%	3	2,116	-30.952%
2025-01-13	1.27	1.27	1.27	1.27	-1.550%	4	2,114	-31.496%
2025-01-10	1.24	1.29	1.24	1.29	-0.769%	138	2,114	-32.558%
2025-01-08	1.24	1.30	1.23	1.30	+4.000%	63	2,177	-33.077%
2025-01-07	1.27	1.27	1.23	1.25	-2.344%	33	2,177	-30.400%
2025-01-06	1.28	1.28	1.28	1.28	-3.759%	5	2,177	-32.031%
2025-01-03	1.40	1.40	1.32	1.33	0.000%	208	2,177	-34.586%
2025-01-02	1.48	1.48	1.33	1.33	-6.338%	9	2,077	-34.586%
2024-12-31	1.45	1.45	1.42	1.42	-2.740%	205	1,867	-38.732%
2024-12-30	1.46	1.48	1.42	1.46	+2.817%	49	1,867	-40.411%
2024-12-27	1.47	1.47	1.42	1.42	-5.333%	16	1,868	-38.732%
2024-12-26	1.50	1.50	1.50	1.50	-3.846%	5	1,860	-42.000%
2024-12-24	1.48	1.56	1.48	1.56	+4.698%	10	1,852	-44.231%
2024-12-23	1.62	1.62	1.49	1.49	-8.025%	46	1,852	-41.611%
2024-12-20	1.63	1.63	1.62	1.62	+2.532%	3	1,858	-46.296%
2024-12-19	1.75	1.75	1.57	1.58	-8.671%	5	1,855	-44.937%
2024-12-18	1.79	1.79	1.73	1.73	-5.464%	13	1,853	-49.711%
2024-12-17	1.83	1.83	1.83	1.83	+2.235%	7	1,850	-52.459%
2024-12-16	1.85	1.85	1.78	1.79	-0.556%	11	1,850	-51.397%
2024-12-13	1.80	1.80	1.80	1.80	-7.216%	2	1,853	-51.667%
2024-12-12	1.94	1.94	1.94	1.94	-2.020%	1	1,852	-55.155%
2024-12-11	1.95	1.98	1.95	1.98	-6.604%	60	1,852	-56.061%
2024-12-10	2.14	2.14	2.12	2.12	+2.415%	3	1,792	-58.962%
2024-12-09	2.10	2.20	2.07	2.07	-5.046%	64	1,792	-57.971%
2024-12-06	2.23	2.23	2.16	2.18	-5.217%	114	1,732	-60.092%
2024-12-05	2.13	2.30	2.13	2.30	+2.222%	51	1,732	-62.174%
2024-12-04	2.19	2.29	2.19	2.25	-0.881%	351	1,732	-61.333%
2024-12-03	2.27	2.27	2.27	2.27	-2.991%	15	1,670	-61.674%
2024-12-02	2.30	2.34	2.28	2.34	+3.540%	6	1,670	-62.821%
2024-11-29	2.26	2.26	2.26	2.26	+0.444%	4	1,667	-61.504%
2024-11-27	2.25	2.25	2.25	2.25	+7.143%	1	1,667	-61.333%
2024-11-26	2.10	2.10	2.10	2.10	-4.110%	10	1,667	-58.571%
2024-11-25	2.36	2.36	2.19	2.19	+8.416%	3	1,667	-60.274%
2024-11-22	2.04	2.04	2.02	2.02	+1.000%	10	1,666	-56.931%
2024-11-21	2.00	2.00	2.00	2.00	+5.263%	58	1,607	-56.500%
2024-11-20	2.00	2.00	1.90	1.90	-5.000%	56	1,607	-54.211%
2024-11-19	1.95	2.00	1.95	2.00	+8.108%	126	1,566	-56.500%
2024-11-18	1.82	1.85	1.82	1.85	-3.141%	2	1,509	-52.973%
2024-11-15	1.86	1.91	1.86	1.91	+8.523%	4	1,508	-54.450%
2024-11-14	1.79	1.83	1.76	1.76	+2.326%	345	1,508	-50.568%
2024-11-13	1.90	1.90	1.72	1.72	-7.027%	40	1,559	-49.419%
2024-11-12	1.80	1.85	1.80	1.85	-11.905%	28	1,573	-52.973%
2024-11-08	2.04	2.10	2.04	2.10	+7.143%	4	1,563	-58.571%
2024-11-07	1.96	1.96	1.96	1.96	-2.000%	1	1,563	-55.612%
2024-11-06	2.45	2.45	1.90	2.00	-9.091%	12	1,563	-56.500%
2024-11-04	2.20	2.20	2.20	2.20	+3.774%	5	1,562	-60.455%
2024-11-01	2.22	2.22	2.12	2.12	-15.200%	54	1,562	-58.962%
2024-10-31	2.50	2.50	2.50	2.50	+6.383%	10	1,571	-65.200%
2024-10-30	2.35	2.35	2.35	2.35	+3.070%	1	1,561	-62.979%
2024-10-29	2.46	2.46	2.25	2.28	+6.047%	259	1,561	-61.842%
2024-10-28	2.15	2.15	2.15	2.15	-5.702%	4	1,413	-59.535%
2024-10-23	2.16	2.28	2.12	2.28	-0.870%	242	1,413	-61.842%
2024-10-21	2.38	2.38	2.16	2.30	-15.751%	306	1,213	-62.174%
2024-10-18	2.73	2.73	2.73	2.73	+18.696%	18	974	-68.132%
2024-10-17	1.92	2.44	1.86	2.30	-14.815%	316	965	-62.174%
2024-10-16	2.60	3.02	2.54	2.70	+8.000%	201	823	-67.778%
2024-10-15	2.50	2.50	2.50	2.50	+5.485%	1	803	-65.200%
2024-10-11	2.38	2.38	2.22	2.37	+4.405%	1,402	803	-63.291%
2024-10-10	2.34	2.44	2.27	2.27	-21.724%	61	106	-61.674%
2024-10-04	2.90	2.90	2.90	2.90	+3.571%	20	92	-70.000%
2024-10-01	2.80	2.80	2.80	2.80	-8.197%	1	92	-68.929%
2024-09-30	2.81	3.05	2.79	3.05	+13.383%	172	91	-71.475%
2024-09-26	2.69	2.69	2.69	2.69	-1.465%	1	261	-67.658%
2024-09-25	2.70	2.73	2.70	2.73	-1.444%	100	261	-68.132%
2024-09-23	2.80	2.80	2.77	2.77	0.000%	70	270	-68.592%
2024-09-20	2.84	2.84	2.77	2.77	0.000%	400	200	-68.592%