Dark

TLT20250620C106
TLT Jun 20 2025 106.00 Call (TLT250620C00106000)
option OPRA

EOD

May 8, 2025

0.04000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.04	0.04	0.04	0.04	0.000%	5	1,868	0.000%
2025-05-06	0.04	0.04	0.04	0.04	-33.333%	5	1,873	0.000%
2025-05-05	0.06	0.06	0.06	0.06	0.000%	2	1,873	-33.333%
2025-05-02	0.06	0.06	0.06	0.06	+20.000%	138	1,873	-33.333%
2025-05-01	0.06	0.06	0.05	0.05	-16.667%	10	1,930	-20.000%
2025-04-30	0.06	0.06	0.06	0.06	-25.000%	3	1,938	-33.333%
2025-04-28	0.08	0.08	0.08	0.08	+14.286%	5	1,935	-50.000%
2025-04-25	0.08	0.08	0.07	0.07	-12.500%	30	1,930	-42.857%
2025-04-24	0.09	0.09	0.08	0.08	-11.111%	905	1,928	-50.000%
2025-04-23	0.11	0.11	0.07	0.09	+12.500%	18	1,828	-55.556%
2025-04-22	0.08	0.08	0.08	0.08	-20.000%	5	1,829	-50.000%
2025-04-21	0.10	0.10	0.10	0.10	-16.667%	5	1,829	-60.000%
2025-04-16	0.12	0.12	0.12	0.12	-14.286%	2	1,834	-66.667%
2025-04-10	0.14	0.14	0.14	0.14	0.000%	1	1,836	-71.429%
2025-04-09	0.21	0.21	0.13	0.14	-51.724%	12	1,837	-71.429%
2025-04-08	0.29	0.29	0.29	0.29	-9.375%	1	1,842	-86.207%
2025-04-07	0.42	0.42	0.30	0.32	-30.435%	40	1,841	-87.500%
2025-04-04	0.28	0.50	0.28	0.46	+155.556%	506	1,846	-91.304%
2025-04-03	0.21	0.21	0.18	0.18	+38.462%	988	1,841	-77.778%
2025-03-31	0.13	0.13	0.13	0.13	+8.333%	6	1,886	-69.231%
2025-03-25	0.12	0.12	0.12	0.12	-29.412%	1	1,886	-66.667%
2025-03-21	0.17	0.17	0.17	0.17	-26.087%	2,930	1,885	-76.471%
2025-03-20	0.23	0.23	0.23	0.23	+35.294%	1	3,000	-82.609%
2025-03-19	0.17	0.17	0.17	0.17	-5.556%	501	3,000	-76.471%
2025-03-18	0.19	0.19	0.18	0.18	-10.000%	306	2,900	-77.778%
2025-03-17	0.21	0.21	0.20	0.20	-4.762%	586	2,594	-80.000%
2025-03-14	0.21	0.21	0.21	0.21	-8.696%	2	2,032	-80.952%
2025-03-13	0.20	0.23	0.20	0.23	-14.815%	155	1,878	-82.609%
2025-03-11	0.27	0.27	0.27	0.27	+12.500%	50	1,878	-85.185%
2025-03-07	0.24	0.24	0.24	0.24	-7.692%	4	1,828	-83.333%
2025-03-04	0.35	0.35	0.26	0.26	-21.212%	269	1,826	-84.615%
2025-03-03	0.33	0.33	0.33	0.33	+10.000%	10	1,571	-87.879%
2025-02-25	0.31	0.31	0.30	0.30	+50.000%	4	1,580	-86.667%
2025-02-24	0.20	0.20	0.20	0.20	-9.091%	5	1,580	-80.000%
2025-02-21	0.22	0.22	0.22	0.22	+29.412%	10	1,580	-81.818%
2025-02-19	0.17	0.17	0.17	0.17	-5.556%	1	1,580	-76.471%
2025-02-18	0.17	0.18	0.17	0.18	-30.769%	169	1,580	-77.778%
2025-01-29	0.26	0.26	0.26	0.26	+4.000%	2	1,422	-84.615%
2025-01-27	0.23	0.25	0.23	0.25	+13.636%	311	1,420	-84.000%
2025-01-22	0.22	0.22	0.22	0.22	-8.333%	1	1,171	-81.818%
2025-01-21	0.24	0.24	0.24	0.24	-11.111%	100	1,172	-83.333%
2025-01-17	0.27	0.27	0.27	0.27	+12.500%	10	1,141	-85.185%
2025-01-15	0.24	0.24	0.24	0.24	-7.692%	100	1,141	-83.333%
2025-01-14	0.26	0.26	0.26	0.26	0.000%	25	1,042	-84.615%
2025-01-13	0.26	0.26	0.26	0.26	-25.714%	2	1,047	-84.615%
2025-01-10	0.34	0.35	0.34	0.35	+29.630%	80	1,049	-88.571%
2025-01-07	0.27	0.27	0.27	0.27	-30.769%	11	1,064	-85.185%
2025-01-02	0.39	0.39	0.39	0.39	-4.878%	1	1,056	-89.744%
2024-12-31	0.42	0.42	0.41	0.41	-8.889%	2	1,058	-90.244%
2024-12-30	0.45	0.45	0.45	0.45	+7.143%	100	1,058	-91.111%
2024-12-27	0.42	0.42	0.42	0.42	+10.526%	2	958	-90.476%
2024-12-24	0.38	0.38	0.38	0.38	-11.628%	100	888	-89.474%
2024-12-20	0.43	0.43	0.43	0.43	0.000%	2	888	-90.698%
2024-12-19	0.51	0.51	0.43	0.43	-30.645%	3	890	-90.698%
2024-12-17	0.61	0.62	0.61	0.62	-8.824%	11	893	-93.548%
2024-12-11	0.68	0.68	0.68	0.68	-29.167%	10	900	-94.118%
2024-12-06	1.04	1.04	0.96	0.96	-4.000%	64	900	-95.833%
2024-12-04	1.00	1.00	0.99	1.00	-2.913%	200	929	-96.000%
2024-12-02	0.98	1.03	0.98	1.03	+0.980%	116	829	-96.117%
2024-11-29	1.02	1.02	1.02	1.02	+8.511%	2	857	-96.078%
2024-11-27	0.99	0.99	0.94	0.94	-2.083%	101	759	-95.745%
2024-11-25	0.95	0.96	0.95	0.96	+37.143%	100	759	-95.833%
2024-11-15	0.72	0.72	0.70	0.70	-10.256%	10	699	-94.286%
2024-11-13	0.78	0.78	0.75	0.78	+1.299%	132	699	-94.872%
2024-11-12	0.83	0.83	0.77	0.77	-12.500%	101	586	-94.805%
2024-11-11	0.92	0.92	0.86	0.88	+6.024%	7	587	-95.455%
2024-11-06	0.85	0.85	0.83	0.83	-23.148%	78	588	-95.181%
2024-11-04	1.08	1.09	1.08	1.08	-8.475%	100	532	-96.296%
2024-10-29	1.14	1.18	1.14	1.18	-5.600%	2	519	-96.610%
2024-10-25	1.31	1.31	1.25	1.25	-5.303%	82	521	-96.800%
2024-10-23	1.27	1.32	1.27	1.32	-3.650%	3	510	-96.970%
2024-10-22	1.43	1.43	1.37	1.37	-2.143%	2	507	-97.080%
2024-10-21	1.40	1.42	1.40	1.40	-25.134%	17	506	-97.143%
2024-10-16	1.87	1.87	1.87	1.87	+17.610%	5	505	-97.861%
2024-10-15	1.59	1.59	1.59	1.59	+20.455%	1	500	-97.484%
2024-10-14	1.32	1.32	1.32	1.32	-12.000%	2	499	-96.970%
2024-10-11	1.50	1.50	1.50	1.50	-3.226%	2	500	-97.333%
2024-10-10	1.45	1.55	1.45	1.55	-4.908%	86	499	-97.419%
2024-10-09	1.61	1.63	1.61	1.63	-7.386%	3	579	-97.546%
2024-10-07	1.76	1.76	1.76	1.76	-5.376%	28	579	-97.727%
2024-10-04	1.83	1.86	1.83	1.86	-10.145%	4	579	-97.849%
2024-10-03	2.13	2.13	2.07	2.07	-8.407%	13	579	-98.068%
2024-10-02	2.15	2.29	2.15	2.26	-10.672%	36	569	-98.230%
2024-09-27	2.42	2.54	2.42	2.53	+7.660%	222	577	-98.419%
2024-09-26	2.35	2.35	2.35	2.35	+1.293%	2	528	-98.298%
2024-09-25	2.41	2.41	2.32	2.32	-9.728%	19	530	-98.276%
2024-09-24	2.32	2.58	2.32	2.57	-4.461%	306	528	-98.444%
2024-09-20	2.73	2.73	2.69	2.69	-2.182%	14	233	-98.513%
2024-09-19	2.78	2.85	2.75	2.75	-26.667%	54	228	-98.545%
2024-09-17	3.75	3.75	3.75	3.75	+2.740%	1	188	-98.933%
2024-09-16	3.40	3.65	3.40	3.65	+7.353%	16	188	-98.904%
2024-09-13	3.35	3.40	3.35	3.40	+4.615%	50	188	-98.824%
2024-09-12	3.25	3.25	3.25	3.25	-9.722%	1	189	-98.769%
2024-09-11	3.60	3.60	3.60	3.60	+9.091%	1	189	-98.889%
2024-09-09	3.30	3.30	3.30	3.30	-1.493%	7	189	-98.788%
2024-09-06	3.25	3.62	3.20	3.35	+6.688%	36	189	-98.806%
2024-09-04	2.95	3.14	2.95	3.14	+12.143%	3	189	-98.726%
2024-09-03	2.70	2.80	2.67	2.80	+13.821%	51	187	-98.571%
2024-08-30	2.72	2.72	2.42	2.46	-3.906%	34	172	-98.374%
2024-08-29	2.59	2.60	2.56	2.56	-6.909%	13	172	-98.438%
2024-08-28	2.75	2.75	2.75	2.75	+2.612%	1	159	-98.545%
2024-08-27	2.67	2.69	2.66	2.68	-6.620%	27	158	-98.507%
2024-08-26	2.93	2.94	2.80	2.87	+0.350%	40	139	-98.606%
2024-08-23	2.86	2.86	2.86	2.86	+4.380%	8	116	-98.601%
2024-08-22	2.74	2.76	2.74	2.74	-13.836%	10	116	-98.540%
2024-08-21	3.18	3.18	3.18	3.18	+2.581%	1	116	-98.742%
2024-08-20	3.10	3.10	3.10	3.10	+1.639%	6	115	-98.710%
2024-08-19	3.05	3.05	3.05	3.05	+1.667%	4	115	-98.689%
2024-08-16	3.00	3.00	3.00	3.00	+6.383%	8	115	-98.667%
2024-08-15	2.75	2.82	2.75	2.82	-13.231%	3	115	-98.582%
2024-08-14	3.25	3.25	3.25	3.25	+19.485%	1	115	-98.769%
2024-08-12	2.72	2.72	2.72	2.72	+5.019%	1	115	-98.529%
2024-08-08	2.59	2.59	2.59	2.59	-27.042%	1	115	-98.456%
2024-08-06	3.55	3.55	3.55	3.55	-1.389%	3	115	-98.873%
2024-08-05	3.80	3.80	3.60	3.60	+20.000%	6	115	-98.889%
2024-08-02	2.72	3.00	2.72	3.00	+25.000%	18	115	-98.667%
2024-08-01	2.40	2.40	2.40	2.40	+31.868%	1	115	-98.333%
2024-07-25	1.75	1.82	1.75	1.82	-4.712%	40	115	-97.802%
2024-07-22	1.91	1.91	1.91	1.91	+1.058%	10	76	-97.906%
2024-07-19	1.89	1.89	1.89	1.89	-9.569%	100	66	-97.884%
2024-07-17	2.09	2.09	2.09	2.09	-0.948%	10	66	-98.086%
2024-07-11	2.09	2.11	2.09	2.11	+16.575%	38	56	-98.104%
2024-07-10	1.81	1.81	1.81	1.81	-2.162%	1	18	-97.790%
2024-07-03	1.85	1.85	1.85	1.85	-17.778%	1	16	-97.838%
2024-06-27	2.26	2.26	2.25	2.25	-9.274%	6	16	-98.222%
2024-06-18	2.45	2.48	2.45	2.48	0.000%	10	0	-98.387%