Dark

TLT20250620C104
TLT Jun 20 2025 104.00 Call (TLT250620C00104000)
option OPRA

EOD

May 7, 2025

0.0500+25.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.05	0.05	0.05	0.05	+25.000%	5	1,204	0.000%
2025-05-06	0.05	0.05	0.04	0.04	-60.000%	18	1,205	+25.000%
2025-04-30	0.08	0.10	0.08	0.10	-9.091%	4	1,217	-50.000%
2025-04-29	0.08	0.11	0.08	0.11	+10.000%	78	1,215	-54.545%
2025-04-28	0.10	0.10	0.10	0.10	0.000%	5	1,195	-50.000%
2025-04-25	0.10	0.10	0.10	0.10	-9.091%	80	1,197	-50.000%
2025-04-24	0.11	0.11	0.11	0.11	0.000%	5	1,242	-54.545%
2025-04-23	0.11	0.11	0.11	0.11	+22.222%	5	1,247	-54.545%
2025-04-22	0.10	0.10	0.09	0.09	-40.000%	6	1,252	-44.444%
2025-04-17	0.15	0.15	0.15	0.15	-11.765%	2	1,256	-66.667%
2025-04-15	0.17	0.17	0.17	0.17	-19.048%	5	1,256	-70.588%
2025-04-11	0.21	0.21	0.21	0.21	+16.667%	192	1,252	-76.190%
2025-04-10	0.23	0.25	0.18	0.18	-33.333%	7	1,156	-72.222%
2025-04-09	0.30	0.30	0.27	0.27	-22.857%	21	1,154	-81.481%
2025-04-08	0.28	0.35	0.28	0.35	-12.500%	68	1,173	-85.714%
2025-04-07	0.48	0.52	0.35	0.40	-29.825%	64	1,171	-87.500%
2025-04-04	0.44	0.68	0.42	0.57	+103.571%	1,066	1,162	-91.228%
2025-04-03	0.25	0.28	0.25	0.28	+55.556%	115	934	-82.143%
2025-04-02	0.17	0.18	0.17	0.18	-21.739%	30	868	-72.222%
2025-04-01	0.23	0.23	0.23	0.23	+35.294%	16	853	-78.261%
2025-03-31	0.22	0.22	0.17	0.17	+30.769%	37	863	-70.588%
2025-03-27	0.14	0.14	0.13	0.13	-18.750%	61	853	-61.538%
2025-03-25	0.16	0.16	0.15	0.16	-15.789%	307	864	-68.750%
2025-03-24	0.19	0.19	0.19	0.19	-26.923%	19	916	-73.684%
2025-03-20	0.24	0.26	0.24	0.26	+8.333%	8	901	-80.769%
2025-03-19	0.24	0.24	0.24	0.24	-14.286%	44	901	-79.167%
2025-03-17	0.28	0.28	0.28	0.28	-9.677%	1	901	-82.143%
2025-03-13	0.31	0.31	0.31	0.31	-3.125%	1	900	-83.871%
2025-03-11	0.39	0.39	0.32	0.32	-5.882%	37	900	-84.375%
2025-03-10	0.34	0.34	0.34	0.34	+17.241%	2	932	-85.294%
2025-03-06	0.29	0.29	0.29	0.29	+3.571%	6	932	-82.759%
2025-03-05	0.28	0.28	0.28	0.28	-17.647%	10	932	-82.143%
2025-03-04	0.44	0.47	0.34	0.34	-26.087%	986	922	-85.294%
2025-03-03	0.46	0.46	0.45	0.46	+17.949%	1,015	1,627	-89.130%
2025-02-28	0.39	0.39	0.39	0.39	+2.632%	232	813	-87.179%
2025-02-27	0.37	0.40	0.37	0.38	-11.628%	60	788	-86.842%
2025-02-26	0.36	0.43	0.36	0.43	+10.256%	19	753	-88.372%
2025-02-25	0.31	0.40	0.31	0.39	+85.714%	343	743	-87.179%
2025-02-24	0.21	0.21	0.21	0.21	+5.000%	100	426	-76.190%
2025-02-20	0.20	0.20	0.20	0.20	-16.667%	1	326	-75.000%
2025-02-14	0.24	0.24	0.24	0.24	+14.286%	24	336	-79.167%
2025-02-13	0.21	0.21	0.21	0.21	+40.000%	76	337	-76.190%
2025-02-12	0.15	0.15	0.15	0.15	-28.571%	1	337	-66.667%
2025-02-11	0.21	0.21	0.21	0.21	-22.222%	5	337	-76.190%
2025-02-10	0.27	0.27	0.27	0.27	-22.857%	3	337	-81.481%
2025-02-06	0.35	0.35	0.35	0.35	+2.941%	3	334	-85.714%
2025-02-05	0.31	0.34	0.30	0.34	+36.000%	18	332	-85.294%
2025-02-04	0.25	0.25	0.25	0.25	-13.793%	5	330	-80.000%
2025-02-03	0.29	0.29	0.29	0.29	-6.452%	5	330	-82.759%
2025-01-30	0.31	0.31	0.31	0.31	+3.333%	1	330	-83.871%
2025-01-15	0.30	0.30	0.30	0.30	+20.000%	1	330	-83.333%
2025-01-14	0.26	0.26	0.25	0.25	-21.875%	10	330	-80.000%
2025-01-08	0.32	0.32	0.32	0.32	-3.030%	2	320	-84.375%
2025-01-07	0.34	0.34	0.33	0.33	-19.512%	4	320	-84.848%
2025-01-06	0.41	0.41	0.41	0.41	-12.766%	1	317	-87.805%
2025-01-03	0.47	0.47	0.47	0.47	-7.843%	4	317	-89.362%
2024-12-31	0.51	0.51	0.51	0.51	-5.556%	20	296	-90.196%
2024-12-30	0.51	0.54	0.51	0.54	+5.882%	17	296	-90.741%
2024-12-27	0.51	0.51	0.51	0.51	-7.273%	2	308	-90.196%
2024-12-26	0.55	0.55	0.55	0.55	+14.583%	2	309	-90.909%
2024-12-24	0.47	0.48	0.47	0.48	-2.041%	3	304	-89.583%
2024-12-23	0.52	0.52	0.49	0.49	-5.769%	7	304	-89.796%
2024-12-20	0.52	0.52	0.52	0.52	-3.704%	3	301	-90.385%
2024-12-19	0.66	0.66	0.54	0.54	-21.739%	90	301	-90.741%
2024-12-18	0.75	0.75	0.69	0.69	-9.211%	7	215	-92.754%
2024-12-17	0.77	0.77	0.76	0.76	+1.333%	3	217	-93.421%
2024-12-16	0.76	0.76	0.75	0.75	+1.351%	3	213	-93.333%
2024-12-13	0.78	0.78	0.74	0.74	-11.905%	6	213	-93.243%
2024-12-12	0.83	0.84	0.82	0.84	-16.000%	25	212	-94.048%
2024-12-11	1.00	1.00	1.00	1.00	-5.660%	1	203	-95.000%
2024-12-10	1.09	1.09	1.05	1.06	-7.826%	14	202	-95.283%
2024-12-09	1.15	1.15	1.15	1.15	-17.266%	20	205	-95.652%
2024-12-06	1.39	1.39	1.39	1.39	0.000%	4	198	-96.403%
2024-12-02	1.39	1.39	1.39	1.39	+10.317%	1	200	-96.403%
2024-11-29	1.32	1.32	1.26	1.26	+6.780%	40	200	-96.032%
2024-11-27	1.20	1.20	1.18	1.18	+8.257%	2	201	-95.763%
2024-11-26	1.09	1.09	1.09	1.09	-6.838%	2	201	-95.413%
2024-11-25	1.17	1.17	1.17	1.17	+23.158%	3	201	-95.726%
2024-11-21	1.01	1.01	0.92	0.95	+2.151%	4	201	-94.737%
2024-11-20	0.93	0.93	0.93	0.93	-7.921%	2	202	-94.624%
2024-11-19	1.01	1.01	1.01	1.01	+1.000%	1	202	-95.050%
2024-11-18	1.00	1.00	1.00	1.00	-1.961%	1	202	-95.000%
2024-11-15	0.87	1.02	0.87	1.02	-2.857%	50	202	-95.098%
2024-11-14	1.05	1.05	1.05	1.05	+10.526%	4	188	-95.238%
2024-11-12	0.94	0.95	0.94	0.95	-15.929%	8	188	-94.737%
2024-11-11	1.13	1.13	1.13	1.13	-5.833%	1	188	-95.575%
2024-11-08	1.20	1.20	1.20	1.20	+11.111%	2	189	-95.833%
2024-11-07	1.08	1.08	1.08	1.08	+2.857%	2	190	-95.370%
2024-11-06	0.94	1.05	0.94	1.05	-18.605%	6	192	-95.238%
2024-11-05	1.30	1.30	1.29	1.29	-7.857%	5	192	-96.124%
2024-11-04	1.47	1.47	1.40	1.40	+12.000%	5	192	-96.429%
2024-11-01	1.30	1.30	1.25	1.25	-13.793%	4	192	-96.000%
2024-10-29	1.45	1.45	1.45	1.45	-14.706%	1	190	-96.552%
2024-10-24	1.63	1.73	1.63	1.70	+5.590%	55	189	-97.059%
2024-10-23	1.61	1.61	1.61	1.61	-2.424%	3	189	-96.894%
2024-10-22	1.65	1.65	1.65	1.65	-2.941%	1	189	-96.970%
2024-10-21	1.70	1.70	1.70	1.70	-25.439%	1	190	-97.059%
2024-10-16	2.24	2.28	2.24	2.28	+7.547%	11	189	-97.807%
2024-10-15	2.06	2.12	2.06	2.12	+23.256%	8	183	-97.642%
2024-10-14	1.65	1.76	1.65	1.72	-16.098%	23	180	-97.093%
2024-10-08	2.05	2.05	2.05	2.05	-2.381%	2	178	-97.561%
2024-10-07	2.11	2.12	2.10	2.10	-18.605%	11	178	-97.619%
2024-10-03	2.58	2.58	2.58	2.58	-5.495%	2	175	-98.062%
2024-10-02	2.73	2.73	2.73	2.73	-11.935%	1	173	-98.168%
2024-09-30	3.10	3.10	3.10	3.10	+11.111%	1	172	-98.387%
2024-09-26	2.89	2.89	2.79	2.79	-3.125%	10	171	-98.208%
2024-09-24	2.88	2.88	2.88	2.88	-15.294%	1	167	-98.264%
2024-09-20	3.30	3.40	3.30	3.40	-0.585%	12	167	-98.529%
2024-09-19	3.42	3.42	3.42	3.42	-21.379%	5	166	-98.538%
2024-09-17	4.40	4.40	4.35	4.35	0.000%	21	161	-98.851%
2024-09-16	4.35	4.35	4.35	4.35	+10.406%	10	140	-98.851%
2024-09-12	3.94	3.94	3.94	3.94	+1.809%	3	130	-98.731%
2024-09-05	3.95	3.95	3.65	3.87	+35.789%	8	133	-98.708%
2024-08-30	2.97	2.97	2.85	2.85	-18.103%	22	129	-98.246%
2024-08-23	3.48	3.48	3.48	3.48	+7.077%	10	129	-98.563%
2024-08-22	3.25	3.25	3.25	3.25	-13.333%	5	126	-98.462%
2024-08-21	3.90	3.90	3.75	3.75	0.000%	11	126	-98.667%
2024-08-20	3.75	3.75	3.75	3.75	-3.599%	3	126	-98.667%
2024-08-14	3.89	3.89	3.89	3.89	+20.433%	5	126	-98.715%
2024-08-12	3.23	3.23	3.23	3.23	+2.540%	30	126	-98.452%
2024-08-09	3.27	3.27	3.15	3.15	-21.446%	84	96	-98.413%
2024-08-08	4.01	4.01	4.01	4.01	+27.302%	1	59	-98.753%
2024-08-07	3.15	3.15	3.15	3.15	-13.462%	5	59	-98.413%
2024-08-06	4.00	4.00	3.64	3.64	-18.568%	8	57	-98.626%
2024-08-05	4.47	4.47	4.47	4.47	+18.568%	3	52	-98.881%
2024-08-02	3.80	3.80	3.77	3.77	+25.667%	39	49	-98.674%
2024-08-01	3.00	3.00	3.00	3.00	+15.830%	5	16	-98.333%
2024-07-31	2.59	2.59	2.59	2.59	+8.824%	5	18	-98.069%
2024-07-29	3.20	3.20	2.38	2.38	+24.607%	5	18	-97.899%
2024-07-24	1.91	1.91	1.91	1.91	-13.182%	5	20	-97.382%
2024-07-15	2.20	2.20	2.20	2.20	-12.698%	5	16	-97.727%
2024-07-11	2.52	2.52	2.52	2.52	+34.043%	5	11	-98.016%
2024-07-01	1.88	1.88	1.88	1.88	-14.155%	1	6	-97.340%
2024-06-28	2.19	2.19	2.19	2.19	-17.669%	2	6	-97.717%
2024-06-27	2.65	2.66	2.65	2.66	0.000%	3	5	-98.120%
2024-06-20	2.66	2.66	2.66	2.66	-3.971%	1	2	-98.120%
2024-06-18	2.77	2.77	2.77	2.77	0.000%	1	0	-98.195%