Dark

TLT20250620C103
TLT Jun 20 2025 103.00 Call (TLT250620C00103000)
option OPRA

EOD

May 8, 2025

0.05000.000%(0.0000)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.05	0.05	0.05	0.05	0.000%	150	1,655	0.000%
2025-05-07	0.06	0.06	0.05	0.05	-16.667%	153	1,612	0.000%
2025-05-06	0.05	0.06	0.05	0.06	-14.286%	12	1,617	-16.667%
2025-05-05	0.07	0.07	0.07	0.07	-12.500%	2	1,616	-28.571%
2025-05-02	0.08	0.08	0.08	0.08	+14.286%	26	1,616	-37.500%
2025-05-01	0.07	0.07	0.07	0.07	-41.667%	4	1,614	-28.571%
2025-04-30	0.10	0.12	0.10	0.12	0.000%	2	1,618	-58.333%
2025-04-29	0.12	0.12	0.12	0.12	+33.333%	2	1,617	-58.333%
2025-04-28	0.09	0.11	0.09	0.09	-25.000%	1,121	1,617	-44.444%
2025-04-25	0.12	0.12	0.12	0.12	+9.091%	4	1,070	-58.333%
2025-04-24	0.11	0.11	0.11	0.11	-21.429%	1	1,068	-54.545%
2025-04-23	0.10	0.14	0.10	0.14	+16.667%	14	1,067	-64.286%
2025-04-22	0.10	0.12	0.10	0.12	-7.692%	29	1,069	-58.333%
2025-04-21	0.12	0.14	0.12	0.13	-7.143%	31	1,060	-61.538%
2025-04-17	0.17	0.17	0.14	0.14	-26.316%	184	1,122	-64.286%
2025-04-16	0.15	0.19	0.15	0.19	0.000%	57	1,122	-73.684%
2025-04-15	0.18	0.19	0.18	0.19	-13.636%	8	1,105	-73.684%
2025-04-14	0.21	0.23	0.21	0.22	-12.000%	127	1,103	-77.273%
2025-04-11	0.26	0.26	0.25	0.25	+13.636%	202	1,120	-80.000%
2025-04-10	0.25	0.25	0.21	0.22	-4.348%	63	1,035	-77.273%
2025-04-09	0.31	0.31	0.23	0.23	-48.889%	128	1,035	-78.261%
2025-04-08	0.40	0.45	0.40	0.45	-2.174%	60	1,053	-88.889%
2025-04-07	0.55	0.63	0.39	0.46	-23.333%	82	1,024	-89.130%
2025-04-04	0.49	0.80	0.49	0.60	+114.286%	480	972	-91.667%
2025-04-03	0.31	0.31	0.28	0.28	+21.739%	11	991	-82.143%
2025-04-02	0.20	0.23	0.20	0.23	-17.857%	10	990	-78.261%
2025-04-01	0.28	0.28	0.28	0.28	0.000%	1	999	-82.143%
2025-03-31	0.26	0.28	0.26	0.28	+75.000%	50	999	-82.143%
2025-03-26	0.16	0.16	0.16	0.16	-46.667%	1	999	-68.750%
2025-03-20	0.36	0.36	0.30	0.30	+11.111%	181	1,000	-83.333%
2025-03-19	0.27	0.27	0.27	0.27	-12.903%	1	845	-81.481%
2025-03-18	0.31	0.31	0.31	0.31	-6.061%	10	844	-83.871%
2025-03-17	0.33	0.34	0.33	0.33	-2.941%	121	843	-84.848%
2025-03-13	0.28	0.36	0.27	0.34	+6.250%	65	730	-85.294%
2025-03-12	0.29	0.32	0.29	0.32	-13.514%	13	730	-84.375%
2025-03-11	0.40	0.40	0.37	0.37	-9.756%	61	739	-86.486%
2025-03-10	0.33	0.41	0.33	0.41	+24.242%	66	750	-87.805%
2025-03-07	0.35	0.35	0.33	0.33	-8.333%	244	720	-84.848%
2025-03-06	0.33	0.38	0.33	0.36	+9.091%	188	687	-86.111%
2025-03-05	0.33	0.33	0.33	0.33	-15.385%	2	780	-84.848%
2025-03-04	0.39	0.39	0.39	0.39	-25.000%	2	780	-87.179%
2025-03-03	0.52	0.52	0.52	0.52	+15.556%	2	781	-90.385%
2025-02-28	0.45	0.45	0.45	0.45	+15.385%	10	779	-88.889%
2025-02-27	0.45	0.45	0.39	0.39	-20.408%	114	774	-87.179%
2025-02-26	0.51	0.51	0.49	0.49	+6.522%	102	820	-89.796%
2025-02-25	0.42	0.46	0.42	0.46	+43.750%	12	772	-89.130%
2025-02-24	0.32	0.32	0.32	0.32	-5.882%	289	770	-84.375%
2025-02-21	0.34	0.34	0.34	0.34	+54.545%	4	715	-85.294%
2025-02-20	0.22	0.22	0.22	0.22	-21.429%	40	715	-77.273%
2025-02-14	0.28	0.28	0.28	0.28	-9.677%	32	718	-82.143%
2025-02-10	0.34	0.34	0.31	0.31	-8.824%	12	718	-83.871%
2025-02-07	0.34	0.34	0.34	0.34	-10.526%	20	711	-85.294%
2025-02-06	0.38	0.39	0.38	0.38	-5.000%	183	711	-86.842%
2025-02-05	0.35	0.40	0.35	0.40	+21.212%	15	552	-87.500%
2025-02-03	0.36	0.39	0.32	0.33	+6.452%	471	550	-84.848%
2025-01-31	0.31	0.31	0.31	0.31	-11.429%	2	858	-83.871%
2025-01-27	0.33	0.35	0.33	0.35	+29.630%	2	859	-85.714%
2025-01-24	0.27	0.27	0.27	0.27	0.000%	10	859	-81.481%
2025-01-23	0.27	0.27	0.27	0.27	-18.182%	11	854	-81.481%
2025-01-22	0.33	0.33	0.33	0.33	-10.811%	2	855	-84.848%
2025-01-21	0.37	0.37	0.37	0.37	0.000%	5	852	-86.486%
2025-01-17	0.37	0.37	0.37	0.37	-7.500%	10	852	-86.486%
2025-01-16	0.39	0.40	0.38	0.40	+11.111%	10	852	-87.500%
2025-01-15	0.36	0.36	0.36	0.36	-16.279%	10	843	-86.111%
2025-01-10	0.45	0.47	0.43	0.43	+2.381%	110	853	-88.372%
2025-01-08	0.40	0.42	0.40	0.42	+16.667%	77	880	-88.095%
2025-01-07	0.36	0.36	0.36	0.36	-20.000%	49	880	-86.111%
2025-01-06	0.45	0.46	0.44	0.45	-18.182%	441	895	-88.889%
2025-01-02	0.54	0.55	0.54	0.55	-9.836%	252	558	-90.909%
2024-12-31	0.61	0.61	0.61	0.61	0.000%	1	676	-91.803%
2024-12-30	0.60	0.61	0.60	0.61	+17.308%	17	676	-91.803%
2024-12-24	0.52	0.52	0.52	0.52	-8.772%	10	656	-90.385%
2024-12-19	0.73	0.73	0.57	0.57	-26.923%	17	656	-91.228%
2024-12-18	0.85	0.85	0.78	0.78	-10.345%	10	672	-93.590%
2024-12-17	0.87	0.87	0.87	0.87	+6.098%	2	672	-94.253%
2024-12-16	0.85	0.85	0.82	0.82	-9.890%	11	677	-93.902%
2024-12-13	0.91	0.91	0.91	0.91	-2.151%	2	677	-94.505%
2024-12-12	0.92	0.93	0.92	0.93	-11.429%	9	676	-94.624%
2024-12-11	1.05	1.05	1.05	1.05	-11.765%	49	667	-95.238%
2024-12-10	1.22	1.22	1.19	1.19	-7.752%	2	618	-95.798%
2024-12-09	1.29	1.29	1.29	1.29	-11.034%	7	618	-96.124%
2024-12-06	1.51	1.51	1.45	1.45	-3.974%	8	618	-96.552%
2024-12-05	1.43	1.51	1.43	1.51	+2.721%	74	619	-96.689%
2024-12-04	1.42	1.49	1.42	1.47	-6.962%	72	688	-96.599%
2024-12-02	1.58	1.58	1.58	1.58	+11.268%	1	618	-96.835%
2024-11-29	1.39	1.43	1.38	1.42	+5.185%	94	618	-96.479%
2024-11-27	1.35	1.35	1.35	1.35	+2.273%	1	617	-96.296%
2024-11-25	1.27	1.33	1.27	1.32	+24.528%	35	617	-96.212%
2024-11-21	1.08	1.08	1.04	1.06	+2.913%	15	621	-95.283%
2024-11-20	1.03	1.03	1.03	1.03	-9.649%	1	622	-95.146%
2024-11-19	1.19	1.19	1.14	1.14	+12.871%	2	623	-95.614%
2024-11-18	0.99	1.01	0.99	1.01	-8.182%	13	622	-95.050%
2024-11-15	1.05	1.10	1.05	1.10	+6.796%	6	610	-95.455%
2024-11-13	1.02	1.03	1.02	1.03	-4.630%	101	608	-95.146%
2024-11-12	1.08	1.08	1.08	1.08	-12.195%	1	508	-95.370%
2024-11-07	1.17	1.24	1.17	1.23	+3.361%	17	507	-95.935%
2024-11-06	1.13	1.19	1.13	1.19	-21.192%	78	495	-95.798%
2024-11-04	1.57	1.57	1.51	1.51	+1.342%	11	470	-96.689%
2024-11-01	1.52	1.52	1.49	1.49	-3.247%	4	470	-96.644%
2024-10-29	1.54	1.54	1.54	1.54	-19.372%	1	470	-96.753%
2024-10-24	1.86	1.91	1.86	1.91	+0.526%	2	471	-97.382%
2024-10-22	1.90	1.90	1.90	1.90	-2.564%	10	472	-97.368%
2024-10-21	1.95	1.95	1.95	1.95	-10.138%	3	462	-97.436%
2024-10-18	2.17	2.17	2.17	2.17	+6.373%	2	462	-97.696%
2024-10-17	2.03	2.04	2.03	2.04	-13.559%	2	462	-97.549%
2024-10-15	2.18	2.36	2.18	2.36	+18.593%	61	462	-97.881%
2024-10-11	1.99	1.99	1.99	1.99	-0.500%	2	461	-97.487%
2024-10-10	2.04	2.05	2.00	2.00	-10.314%	263	460	-97.500%
2024-10-09	2.23	2.23	2.23	2.23	0.000%	5	313	-97.758%
2024-10-08	2.23	2.23	2.23	2.23	-3.043%	4	312	-97.758%
2024-10-07	2.32	2.34	2.30	2.30	-8.000%	57	309	-97.826%
2024-10-04	2.45	2.50	2.45	2.50	-15.254%	8	254	-98.000%
2024-10-03	2.95	2.95	2.95	2.95	-1.338%	11	250	-98.305%
2024-10-02	2.99	2.99	2.99	2.99	-7.430%	1	255	-98.328%
2024-09-26	3.22	3.23	3.22	3.23	+0.311%	6	254	-98.452%
2024-09-25	3.26	3.26	3.22	3.22	-6.667%	16	256	-98.447%
2024-09-24	3.18	3.45	3.18	3.45	-2.817%	25	240	-98.551%
2024-09-23	3.44	3.55	3.31	3.55	-5.333%	22	256	-98.592%
2024-09-19	3.75	3.75	3.62	3.75	-14.773%	12	243	-98.667%
2024-09-18	4.40	4.40	4.40	4.40	-7.757%	4	237	-98.864%
2024-09-17	4.77	4.77	4.77	4.77	+3.247%	1	233	-98.952%
2024-09-11	4.66	4.67	4.62	4.62	+0.435%	20	233	-98.918%
2024-09-10	4.57	4.60	4.57	4.60	+1.099%	13	215	-98.913%
2024-09-06	4.60	4.60	4.55	4.55	+26.741%	184	206	-98.901%
2024-08-28	3.59	3.59	3.59	3.59	+2.571%	1	145	-98.607%
2024-08-27	3.50	3.50	3.50	3.50	-5.405%	1	145	-98.571%
2024-08-26	3.70	3.70	3.70	3.70	-1.333%	1	144	-98.649%
2024-08-23	3.75	3.75	3.75	3.75	-12.587%	12	143	-98.667%
2024-08-21	4.14	4.29	4.14	4.29	+4.634%	4	137	-98.834%
2024-08-20	4.10	4.10	4.10	4.10	+10.215%	1	136	-98.780%
2024-08-16	3.75	3.75	3.72	3.72	-3.377%	22	137	-98.656%
2024-08-13	3.85	3.85	3.85	3.85	+6.944%	1	126	-98.701%
2024-08-12	3.60	3.60	3.60	3.60	+12.500%	3	126	-98.611%
2024-08-08	4.29	4.29	3.20	3.20	-9.859%	41	123	-98.438%
2024-08-07	3.50	3.55	3.50	3.55	-23.656%	7	123	-98.592%
2024-08-05	4.89	4.99	4.50	4.65	+49.038%	107	130	-98.925%
2024-08-01	3.12	3.12	3.12	3.12	+13.455%	2	34	-98.397%
2024-07-31	2.76	2.76	2.75	2.75	+17.521%	6	34	-98.182%
2024-07-22	2.34	2.34	2.34	2.34	-10.000%	3	28	-97.863%
2024-07-12	2.63	2.63	2.60	2.60	+10.638%	44	25	-98.077%
2024-07-05	2.35	2.35	2.35	2.35	-16.667%	4	3	-97.872%
2024-06-26	2.82	2.82	2.82	2.82	0.000%	1	1	-98.227%