Dark

TLT20250530C99
TLT May 30 2025 99.00 Call (TLT250530C00099000)
option OPRA

EOD

May 7, 2025

0.04000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.04	0.04	0.04	0.04	0.000%	6	2,514	0.000%
2025-05-06	0.04	0.04	0.04	0.04	0.000%	5	2,514	0.000%
2025-05-05	0.04	0.04	0.04	0.04	-20.000%	203	2,514	0.000%
2025-05-02	0.05	0.05	0.05	0.05	0.000%	22	2,511	-20.000%
2025-05-01	0.06	0.06	0.05	0.05	-50.000%	53	2,507	-20.000%
2025-04-30	0.10	0.10	0.10	0.10	-9.091%	10	2,530	-60.000%
2025-04-29	0.09	0.11	0.09	0.11	+10.000%	252	2,528	-63.636%
2025-04-28	0.09	0.10	0.09	0.10	0.000%	4	2,328	-60.000%
2025-04-25	0.10	0.10	0.10	0.10	-9.091%	2	2,325	-60.000%
2025-04-23	0.14	0.14	0.11	0.11	+10.000%	41	2,325	-63.636%
2025-04-22	0.10	0.10	0.10	0.10	-23.077%	9	2,330	-60.000%
2025-04-21	0.11	0.13	0.11	0.13	+8.333%	19	2,338	-69.231%
2025-04-17	0.14	0.14	0.12	0.12	-7.692%	13	2,355	-66.667%
2025-04-16	0.14	0.14	0.13	0.13	-31.579%	3	2,355	-69.231%
2025-04-15	0.19	0.19	0.19	0.19	-20.833%	50	2,353	-78.947%
2025-04-14	0.21	0.24	0.21	0.24	+9.091%	59	2,403	-83.333%
2025-04-11	0.22	0.22	0.22	0.22	-12.000%	100	2,344	-81.818%
2025-04-10	0.25	0.25	0.25	0.25	0.000%	1	2,394	-84.000%
2025-04-09	0.36	0.38	0.19	0.25	-47.917%	694	2,393	-84.000%
2025-04-08	0.37	0.50	0.37	0.48	-7.692%	75	2,460	-91.667%
2025-04-07	0.80	0.80	0.46	0.52	-38.095%	205	2,496	-92.308%
2025-04-04	0.82	1.10	0.75	0.84	+71.429%	396	2,605	-95.238%
2025-04-03	0.53	0.55	0.46	0.49	+48.485%	91	2,598	-91.837%
2025-04-02	0.32	0.33	0.32	0.33	-17.500%	19	2,593	-87.879%
2025-04-01	0.36	0.40	0.36	0.40	+29.032%	53	2,592	-90.000%
2025-03-31	0.36	0.36	0.30	0.31	+19.231%	190	2,560	-87.097%
2025-03-28	0.26	0.26	0.26	0.26	+30.000%	4	2,536	-84.615%
2025-03-26	0.20	0.21	0.18	0.20	-4.762%	254	2,536	-80.000%
2025-03-25	0.23	0.24	0.21	0.21	-22.222%	66	2,460	-80.952%
2025-03-24	0.28	0.28	0.24	0.27	-22.857%	40	2,467	-85.185%
2025-03-21	0.35	0.35	0.35	0.35	-12.500%	4	2,476	-88.571%
2025-03-20	0.53	0.54	0.39	0.40	+14.286%	222	2,478	-90.000%
2025-03-19	0.35	0.35	0.35	0.35	-10.256%	50	2,536	-88.571%
2025-03-18	0.40	0.40	0.39	0.39	-9.302%	131	2,486	-89.744%
2025-03-17	0.44	0.44	0.43	0.43	+10.256%	2	2,455	-90.698%
2025-03-14	0.42	0.42	0.39	0.39	-9.302%	4	2,456	-89.744%
2025-03-13	0.39	0.43	0.39	0.43	+4.878%	53	2,407	-90.698%
2025-03-12	0.41	0.42	0.41	0.41	-28.070%	10	2,407	-90.244%
2025-03-11	0.57	0.57	0.57	0.57	-1.724%	20	2,416	-92.982%
2025-03-10	0.52	0.61	0.52	0.58	+26.087%	174	2,436	-93.103%
2025-03-07	0.48	0.55	0.46	0.46	-13.208%	176	2,360	-91.304%
2025-03-06	0.49	0.53	0.43	0.53	+3.922%	31	2,331	-92.453%
2025-03-05	0.66	0.66	0.51	0.51	-22.727%	130	2,331	-92.157%
2025-03-04	0.90	0.95	0.66	0.66	-28.261%	182	2,331	-93.939%
2025-03-03	0.87	0.92	0.86	0.92	+21.053%	116	2,275	-95.652%
2025-02-28	0.69	0.76	0.69	0.76	+18.750%	176	2,235	-94.737%
2025-02-27	0.69	0.69	0.64	0.64	-12.329%	121	2,264	-93.750%
2025-02-26	0.73	0.73	0.73	0.73	+12.308%	5	2,154	-94.521%
2025-02-25	0.56	0.70	0.54	0.65	+62.500%	74	2,159	-93.846%
2025-02-24	0.39	0.42	0.39	0.40	+33.333%	8	2,159	-90.000%
2025-02-20	0.30	0.30	0.30	0.30	-14.286%	2	2,156	-86.667%
2025-02-14	0.35	0.35	0.35	0.35	+12.903%	10	2,161	-88.571%
2025-02-11	0.31	0.31	0.31	0.31	-20.513%	20	2,161	-87.097%
2025-02-10	0.39	0.39	0.39	0.39	-29.091%	1	2,173	-89.744%
2025-02-06	0.55	0.55	0.55	0.55	+10.000%	12	2,172	-92.727%
2025-02-05	0.50	0.50	0.50	0.50	+21.951%	20	2,165	-92.000%
2025-02-04	0.39	0.41	0.39	0.41	-6.818%	11	2,145	-90.244%
2025-01-31	0.44	0.44	0.44	0.44	-2.222%	2	2,155	-90.909%
2025-01-30	0.45	0.45	0.45	0.45	-11.765%	1	2,155	-91.111%
2025-01-27	0.48	0.51	0.48	0.51	+13.333%	105	2,155	-92.157%
2025-01-22	0.45	0.45	0.45	0.45	-8.163%	3	2,077	-91.111%
2025-01-21	0.49	0.49	0.49	0.49	-7.547%	40	2,077	-91.837%
2025-01-16	0.54	0.54	0.53	0.53	+15.217%	2	2,037	-92.453%
2025-01-13	0.48	0.48	0.46	0.46	-11.538%	14	2,036	-91.304%
2025-01-10	0.52	0.52	0.52	0.52	-3.704%	60	2,047	-92.308%
2025-01-08	0.54	0.54	0.54	0.54	+10.204%	20	2,027	-92.593%
2025-01-07	0.56	0.56	0.49	0.49	-20.968%	222	2,027	-91.837%
2025-01-03	0.73	0.73	0.62	0.62	-16.216%	72	2,008	-93.548%
2025-01-02	0.74	0.74	0.74	0.74	+1.370%	12	1,996	-94.595%
2024-12-31	0.73	0.73	0.73	0.73	-10.976%	2	1,999	-94.521%
2024-12-30	0.82	0.82	0.82	0.82	+9.333%	1	1,999	-95.122%
2024-12-27	0.76	0.76	0.75	0.75	-1.316%	150	1,999	-94.667%
2024-12-26	0.75	0.76	0.75	0.76	-2.564%	34	1,963	-94.737%
2024-12-24	0.78	0.78	0.78	0.78	-6.024%	18	1,990	-94.872%
2024-12-20	0.88	0.89	0.82	0.83	0.000%	74	1,990	-95.181%
2024-12-19	0.99	0.99	0.78	0.83	-24.545%	12	1,993	-95.181%
2024-12-18	1.16	1.22	1.05	1.10	-10.569%	1,704	1,995	-96.364%
2024-12-17	1.21	1.26	1.20	1.23	+3.361%	1,706	2,646	-96.748%
2024-12-16	1.23	1.23	1.18	1.19	-0.833%	44	3,603	-96.639%
2024-12-13	1.29	1.31	1.19	1.20	-10.448%	2,532	3,559	-96.667%
2024-12-12	1.41	1.43	1.34	1.34	-12.987%	3,131	2,500	-97.015%
2024-12-11	1.55	1.55	1.54	1.54	-14.444%	100	1,343	-97.403%
2024-12-10	1.81	1.83	1.80	1.80	-9.091%	507	712	-97.778%
2024-12-09	1.98	1.98	1.98	1.98	-7.042%	1	205	-97.980%
2024-12-06	2.13	2.13	2.13	2.13	-2.294%	50	205	-98.122%
2024-12-05	2.10	2.18	2.10	2.18	+9.548%	12	203	-98.165%
2024-12-04	1.99	1.99	1.99	1.99	-12.719%	2	198	-97.990%
2024-12-02	2.28	2.28	2.28	2.28	+9.091%	1	198	-98.246%
2024-11-29	2.18	2.18	2.09	2.09	+14.835%	100	198	-98.086%
2024-11-25	1.82	1.82	1.82	1.82	+18.954%	3	169	-97.802%
2024-11-22	1.53	1.53	1.53	1.53	-15.934%	2	169	-97.386%
2024-11-07	1.74	1.82	1.74	1.82	+7.059%	35	169	-97.802%
2024-11-06	1.48	1.70	1.48	1.70	-20.561%	130	141	-97.647%
2024-11-05	2.14	2.14	2.14	2.14	+7.000%	1	11	-98.131%
2024-11-01	2.00	2.00	2.00	2.00	0.000%	20	10	-98.000%