Dark

TLT20250620C107
TLT Jun 20 2025 107.00 Call (TLT250620C00107000)
option OPRA

EOD

May 7, 2025

0.0400-20.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.03	0.04	0.03	0.04	-20.000%	2	7,896	0.000%
2025-05-05	0.04	0.05	0.04	0.05	-16.667%	2	7,896	-20.000%
2025-05-02	0.04	0.06	0.04	0.06	0.000%	1,106	7,894	-33.333%
2025-05-01	0.05	0.06	0.04	0.06	+20.000%	4	8,372	-33.333%
2025-04-30	0.06	0.06	0.05	0.05	-16.667%	2	8,374	-20.000%
2025-04-25	0.08	0.08	0.06	0.06	-14.286%	6	8,373	-33.333%
2025-04-24	0.08	0.08	0.07	0.07	0.000%	4	8,371	-42.857%
2025-04-23	0.08	0.08	0.07	0.07	-22.222%	3	8,370	-42.857%
2025-04-21	0.08	0.09	0.08	0.09	-10.000%	5	8,369	-55.556%
2025-04-17	0.10	0.10	0.10	0.10	-23.077%	20	8,392	-60.000%
2025-04-16	0.13	0.13	0.13	0.13	-27.778%	1	8,392	-69.231%
2025-04-11	0.18	0.18	0.18	0.18	-18.182%	2	8,392	-77.778%
2025-04-09	0.21	0.23	0.20	0.22	-18.519%	81	8,392	-81.818%
2025-04-08	0.24	0.28	0.24	0.27	0.000%	39	8,395	-85.185%
2025-04-07	0.35	0.35	0.25	0.27	-27.027%	2,049	8,403	-85.185%
2025-04-04	0.40	0.45	0.31	0.37	+117.647%	11,306	6,448	-89.189%
2025-04-03	0.17	0.17	0.17	0.17	+30.769%	20	1,542	-76.471%
2025-04-01	0.13	0.13	0.13	0.13	+30.000%	10	1,542	-69.231%
2025-03-28	0.10	0.10	0.10	0.10	0.000%	2	1,547	-60.000%
2025-03-27	0.10	0.10	0.10	0.10	-9.091%	1	1,548	-60.000%
2025-03-25	0.12	0.12	0.11	0.11	-8.333%	67	1,547	-63.636%
2025-03-24	0.12	0.12	0.12	0.12	-29.412%	78	1,558	-66.667%
2025-03-21	0.17	0.17	0.17	0.17	+6.250%	2	1,636	-76.471%
2025-03-19	0.16	0.16	0.16	0.16	-11.111%	1	1,636	-75.000%
2025-03-17	0.17	0.18	0.17	0.18	-14.286%	45	1,636	-77.778%
2025-03-13	0.22	0.22	0.19	0.21	-8.696%	22	1,650	-80.952%
2025-03-10	0.23	0.23	0.23	0.23	0.000%	15	1,650	-82.609%
2025-03-04	0.28	0.28	0.23	0.23	-25.806%	8	1,640	-82.609%
2025-03-03	0.31	0.31	0.31	0.31	+19.231%	2	1,642	-87.097%
2025-02-25	0.25	0.26	0.25	0.26	+36.842%	9	1,642	-84.615%
2025-02-24	0.18	0.19	0.18	0.19	+26.667%	1,126	1,639	-78.947%
2025-02-20	0.15	0.15	0.15	0.15	0.000%	2	648	-73.333%
2025-02-18	0.15	0.15	0.15	0.15	-25.000%	1	650	-73.333%
2025-02-07	0.20	0.20	0.20	0.20	-13.043%	8	649	-80.000%
2025-01-31	0.23	0.23	0.23	0.23	0.000%	10	650	-82.609%
2025-01-27	0.23	0.23	0.23	0.23	+4.545%	3	655	-82.609%
2025-01-15	0.22	0.22	0.22	0.22	-4.348%	30	654	-81.818%
2025-01-14	0.23	0.23	0.23	0.23	-14.815%	1	624	-82.609%
2025-01-10	0.29	0.29	0.27	0.27	+8.000%	30	624	-85.185%
2025-01-07	0.23	0.25	0.23	0.25	-32.432%	35	624	-84.000%
2024-12-27	0.38	0.38	0.37	0.37	-7.500%	6	624	-89.189%
2024-12-26	0.40	0.40	0.40	0.40	-4.762%	1	626	-90.000%
2024-12-20	0.42	0.42	0.42	0.42	+5.000%	1	626	-90.476%
2024-12-19	0.46	0.46	0.39	0.40	-25.926%	403	627	-90.000%
2024-12-16	0.54	0.54	0.54	0.54	0.000%	1	703	-92.593%
2024-12-13	0.54	0.54	0.54	0.54	-6.897%	2	703	-92.593%
2024-12-12	0.59	0.59	0.58	0.58	-12.121%	291	704	-93.103%
2024-12-11	0.65	0.66	0.65	0.66	-9.589%	101	865	-93.939%
2024-12-10	0.79	0.79	0.73	0.73	-9.877%	37	765	-94.521%
2024-12-09	0.81	0.81	0.81	0.81	-8.989%	10	747	-95.062%
2024-12-06	0.89	0.89	0.89	0.89	-3.261%	2	757	-95.506%
2024-12-05	0.92	0.92	0.92	0.92	+9.524%	110	757	-95.652%
2024-12-03	0.96	0.96	0.84	0.84	-1.176%	12	717	-95.238%
2024-12-02	0.85	0.85	0.85	0.85	-5.556%	5	727	-95.294%
2024-11-29	0.92	0.92	0.90	0.90	+9.756%	420	727	-95.556%
2024-11-25	0.80	0.82	0.80	0.82	+9.333%	7	598	-95.122%
2024-11-19	0.75	0.75	0.75	0.75	+4.167%	1	598	-94.667%
2024-11-18	0.72	0.72	0.72	0.72	+10.769%	5	598	-94.444%
2024-11-15	0.65	0.65	0.65	0.65	-13.333%	40	596	-93.846%
2024-11-14	0.75	0.75	0.75	0.75	+7.143%	2	596	-94.667%
2024-11-12	0.74	0.74	0.70	0.70	-13.580%	8	596	-94.286%
2024-11-11	0.81	0.81	0.81	0.81	+6.579%	1	598	-95.062%
2024-11-06	0.71	0.76	0.71	0.76	-17.391%	218	598	-94.737%
2024-11-05	1.00	1.00	0.92	0.92	-3.158%	5	505	-95.652%
2024-11-01	1.12	1.12	0.95	0.95	-17.391%	90	509	-95.789%
2024-10-31	1.05	1.15	1.05	1.15	-4.167%	46	507	-96.522%
2024-10-30	1.20	1.20	1.20	1.20	+14.286%	1	497	-96.667%
2024-10-29	1.10	1.10	1.01	1.05	-1.869%	52	496	-96.190%
2024-10-28	1.06	1.08	1.06	1.07	-16.406%	52	497	-96.262%
2024-10-21	1.28	1.28	1.28	1.28	-21.472%	1	529	-96.875%
2024-10-16	1.63	1.63	1.63	1.63	+6.536%	30	528	-97.546%
2024-10-15	1.48	1.53	1.43	1.53	+16.794%	31	528	-97.386%
2024-10-14	1.28	1.31	1.28	1.31	-2.239%	3	548	-96.947%
2024-10-10	1.34	1.34	1.34	1.34	-9.459%	40	548	-97.015%
2024-10-09	1.53	1.53	1.48	1.48	+0.680%	36	528	-97.297%
2024-10-08	1.47	1.47	1.47	1.47	-6.369%	5	503	-97.279%
2024-10-07	1.55	1.57	1.55	1.57	-3.681%	2	508	-97.452%
2024-10-04	1.63	1.64	1.63	1.63	-20.098%	76	506	-97.546%
2024-10-02	2.04	2.04	2.04	2.04	-2.392%	10	486	-98.039%
2024-09-30	2.17	2.17	2.09	2.09	-7.522%	14	496	-98.086%
2024-09-27	2.26	2.26	2.26	2.26	+11.881%	18	482	-98.230%
2024-09-26	2.08	2.08	2.02	2.02	-14.043%	4	473	-98.020%
2024-09-24	2.09	2.35	2.09	2.35	-4.472%	22	474	-98.298%
2024-09-20	2.52	2.52	2.46	2.46	-2.381%	80	453	-98.374%
2024-09-19	2.62	2.62	2.52	2.52	-17.105%	11	413	-98.413%
2024-09-18	3.04	3.04	3.04	3.04	-6.748%	1	420	-98.684%
2024-09-16	3.18	3.26	3.18	3.26	+6.885%	6	420	-98.773%
2024-09-12	3.05	3.05	3.05	3.05	-2.866%	2	415	-98.689%
2024-09-11	3.34	3.34	3.13	3.14	-0.317%	11	415	-98.726%
2024-09-10	3.10	3.15	3.10	3.15	+5.705%	20	410	-98.730%
2024-09-09	2.96	2.98	2.96	2.98	+6.429%	6	390	-98.658%
2024-09-04	2.75	2.80	2.75	2.80	+16.667%	13	385	-98.571%
2024-08-27	2.40	2.40	2.40	2.40	-8.397%	1	372	-98.333%
2024-08-26	2.70	2.70	2.62	2.62	+3.968%	2	372	-98.473%
2024-08-22	2.70	2.70	2.52	2.52	-10.954%	33	370	-98.413%
2024-08-21	2.93	2.93	2.83	2.83	-0.352%	20	363	-98.587%
2024-08-20	2.78	2.84	2.77	2.84	+2.899%	388	363	-98.592%
2024-08-19	2.76	2.76	2.76	2.76	-8.306%	1	442	-98.551%
2024-08-14	3.01	3.01	3.01	3.01	+2.730%	387	443	-98.671%
2024-08-13	2.93	2.93	2.93	2.93	+7.326%	20	56	-98.635%
2024-08-07	2.66	2.73	2.66	2.73	-3.873%	12	44	-98.535%
2024-08-06	3.21	3.21	2.84	2.84	-13.939%	20	32	-98.592%
2024-08-05	3.05	3.30	3.05	3.30	+9.635%	6	31	-98.788%
2024-08-02	2.93	3.03	2.93	3.01	+63.587%	12	26	-98.671%
2024-07-31	1.84	1.84	1.84	1.84	-12.381%	1	16	-97.826%
2024-07-17	2.10	2.10	2.10	2.10	-2.778%	10	16	-98.095%
2024-06-24	2.15	2.16	2.15	2.16	0.000%	6	6	-98.148%