Dark

TLT20250620C108
TLT Jun 20 2025 108.00 Call (TLT250620C00108000)
option OPRA

EOD

May 8, 2025

0.0300-25.000%(-0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.03	0.03	0.03	0.03	-25.000%	100	2,417	0.000%
2025-05-05	0.04	0.04	0.04	0.04	-20.000%	50	2,385	-25.000%
2025-05-02	0.05	0.05	0.05	0.05	0.000%	414	2,339	-40.000%
2025-05-01	0.05	0.05	0.05	0.05	-16.667%	9	2,457	-40.000%
2025-04-29	0.06	0.06	0.06	0.06	0.000%	2	2,448	-50.000%
2025-04-28	0.06	0.06	0.06	0.06	-14.286%	7	2,447	-50.000%
2025-04-25	0.07	0.07	0.07	0.07	+40.000%	8	2,450	-57.143%
2025-04-23	0.05	0.05	0.05	0.05	-28.571%	7	2,450	-40.000%
2025-04-22	0.06	0.07	0.06	0.07	-12.500%	24	2,450	-57.143%
2025-04-21	0.08	0.08	0.08	0.08	0.000%	1	2,434	-62.500%
2025-04-17	0.10	0.10	0.08	0.08	-11.111%	9	2,437	-62.500%
2025-04-16	0.09	0.09	0.09	0.09	-30.769%	13	2,437	-66.667%
2025-04-14	0.13	0.13	0.13	0.13	-23.529%	5	2,427	-76.923%
2025-04-11	0.17	0.17	0.17	0.17	+41.667%	22	2,427	-82.353%
2025-04-10	0.14	0.14	0.12	0.12	-14.286%	21	2,436	-75.000%
2025-04-09	0.22	0.22	0.13	0.14	-39.130%	253	2,455	-78.571%
2025-04-08	0.24	0.25	0.23	0.23	-8.000%	24	2,254	-86.957%
2025-04-07	0.34	0.34	0.24	0.25	-34.211%	153	2,231	-88.000%
2025-04-04	0.28	0.41	0.28	0.38	+171.429%	500	2,216	-92.105%
2025-04-03	0.14	0.14	0.14	0.14	+40.000%	1	2,254	-78.571%
2025-03-28	0.10	0.10	0.10	0.10	-37.500%	2	2,254	-70.000%
2025-03-18	0.15	0.16	0.15	0.16	-5.882%	132	2,254	-81.250%
2025-03-14	0.17	0.17	0.17	0.17	0.000%	2	2,384	-82.353%
2025-03-13	0.17	0.17	0.17	0.17	0.000%	3	2,380	-82.353%
2025-03-12	0.19	0.19	0.17	0.17	0.000%	4	2,380	-82.353%
2025-03-06	0.17	0.17	0.17	0.17	-5.556%	1	2,380	-82.353%
2025-03-05	0.18	0.18	0.18	0.18	-14.286%	5	2,380	-83.333%
2025-02-28	0.21	0.21	0.21	0.21	0.000%	60	2,377	-85.714%
2025-02-27	0.21	0.21	0.21	0.21	-8.696%	5	2,401	-85.714%
2025-02-25	0.19	0.25	0.19	0.23	+27.778%	940	2,401	-86.957%
2025-02-21	0.16	0.18	0.16	0.18	+20.000%	1,004	2,696	-83.333%
2025-02-18	0.15	0.15	0.15	0.15	-6.250%	1	2,915	-80.000%
2025-02-14	0.16	0.16	0.16	0.16	+33.333%	20	2,915	-81.250%
2025-02-12	0.10	0.12	0.10	0.12	-14.286%	507	2,915	-75.000%
2025-02-11	0.14	0.14	0.14	0.14	-22.222%	17	2,587	-78.571%
2025-02-10	0.17	0.18	0.17	0.18	-5.263%	445	2,582	-83.333%
2025-02-07	0.19	0.19	0.19	0.19	-5.000%	1,000	2,516	-84.211%
2025-02-06	0.20	0.20	0.20	0.20	+5.263%	5	2,378	-85.000%
2025-02-05	0.22	0.22	0.19	0.19	-9.524%	12	2,373	-84.211%
2025-02-03	0.20	0.21	0.20	0.21	0.000%	110	2,379	-85.714%
2025-01-30	0.19	0.21	0.19	0.21	+5.000%	496	2,828	-85.714%
2025-01-29	0.20	0.20	0.20	0.20	+5.263%	495	2,828	-85.000%
2025-01-28	0.19	0.19	0.19	0.19	-13.636%	1	2,347	-84.211%
2025-01-27	0.22	0.22	0.22	0.22	+22.222%	1	2,347	-86.364%
2025-01-22	0.19	0.19	0.18	0.18	-18.182%	21	2,348	-83.333%
2025-01-21	0.22	0.22	0.22	0.22	0.000%	13	2,327	-86.364%
2025-01-16	0.22	0.22	0.22	0.22	+4.762%	10	2,327	-86.364%
2025-01-15	0.21	0.21	0.21	0.21	+23.529%	400	2,320	-85.714%
2025-01-14	0.21	0.21	0.17	0.17	-32.000%	114	2,438	-82.353%
2025-01-10	0.27	0.27	0.25	0.25	0.000%	8	2,511	-88.000%
2025-01-08	0.25	0.25	0.25	0.25	-21.875%	1	2,511	-88.000%
2025-01-02	0.35	0.35	0.30	0.32	-3.030%	45	2,511	-90.625%
2024-12-31	0.33	0.33	0.33	0.33	-5.714%	40	2,512	-90.909%
2024-12-27	0.34	0.35	0.34	0.35	-2.778%	44	2,512	-91.429%
2024-12-26	0.36	0.36	0.36	0.36	+2.857%	1	2,505	-91.667%
2024-12-23	0.35	0.35	0.35	0.35	-2.778%	1	2,505	-91.429%
2024-12-19	0.40	0.40	0.35	0.36	-23.404%	58	2,504	-91.667%
2024-12-18	0.50	0.50	0.47	0.47	-7.843%	363	2,550	-93.617%
2024-12-17	0.51	0.51	0.51	0.51	+4.082%	2	2,364	-94.118%
2024-12-16	0.48	0.50	0.48	0.49	-2.000%	302	2,362	-93.878%
2024-12-13	0.51	0.51	0.50	0.50	-5.660%	24	2,215	-94.000%
2024-12-12	0.53	0.53	0.53	0.53	-7.018%	10	2,215	-94.340%
2024-12-11	0.58	0.58	0.57	0.57	-14.925%	1,560	2,210	-94.737%
2024-12-10	0.67	0.70	0.67	0.67	-6.944%	4	2,264	-95.522%
2024-12-09	0.72	0.73	0.72	0.72	-7.692%	30	2,262	-95.833%
2024-12-06	0.78	0.78	0.78	0.78	+2.632%	2	2,262	-96.154%
2024-12-03	0.84	0.84	0.76	0.76	-3.797%	13	2,262	-96.053%
2024-12-02	0.82	0.82	0.79	0.79	-4.819%	30	2,252	-96.203%
2024-11-29	0.83	0.83	0.83	0.83	+10.667%	2	2,222	-96.386%
2024-11-27	0.75	0.78	0.75	0.75	+1.351%	18	2,231	-96.000%
2024-11-25	0.78	0.78	0.73	0.74	+15.625%	12	2,231	-95.946%
2024-11-22	0.64	0.64	0.64	0.64	+3.226%	2	2,239	-95.313%
2024-11-21	0.63	0.63	0.62	0.62	-10.145%	5	2,244	-95.161%
2024-11-20	0.69	0.69	0.69	0.69	+16.949%	3	2,244	-95.652%
2024-11-18	0.59	0.59	0.59	0.59	-7.813%	2	2,241	-94.915%
2024-11-15	0.62	0.64	0.62	0.64	-3.030%	6	2,239	-95.313%
2024-11-14	0.69	0.69	0.66	0.66	0.000%	10	2,237	-95.455%
2024-11-12	0.66	0.66	0.66	0.66	-9.589%	2	2,227	-95.455%
2024-11-11	0.73	0.73	0.73	0.73	-6.410%	1	2,225	-95.890%
2024-11-08	0.79	0.83	0.78	0.78	+5.405%	14	2,224	-96.154%
2024-11-07	0.71	0.74	0.70	0.74	+5.714%	311	2,219	-95.946%
2024-11-06	0.55	0.71	0.55	0.70	-17.647%	401	1,916	-95.714%
2024-11-05	0.87	0.87	0.85	0.85	+1.190%	3	1,522	-96.471%
2024-11-01	1.04	1.04	0.84	0.84	-14.286%	90	1,519	-96.429%
2024-10-31	0.98	0.98	0.94	0.98	-2.000%	176	1,480	-96.939%
2024-10-30	1.05	1.05	0.95	1.00	+1.010%	21	1,610	-97.000%
2024-10-29	0.93	0.99	0.91	0.99	-1.000%	137	1,608	-96.970%
2024-10-28	0.96	1.00	0.96	1.00	-12.281%	11	1,490	-97.000%
2024-10-24	1.12	1.14	1.12	1.14	+3.636%	22	1,499	-97.368%
2024-10-23	1.10	1.10	1.10	1.10	-3.509%	11	1,481	-97.273%
2024-10-22	1.14	1.14	1.12	1.14	-2.564%	21	1,471	-97.368%
2024-10-21	1.17	1.17	1.16	1.17	-7.143%	103	1,450	-97.436%
2024-10-17	1.26	1.26	1.26	1.26	-2.326%	40	1,349	-97.619%
2024-10-15	1.29	1.29	1.29	1.29	+9.322%	2	1,349	-97.674%
2024-10-14	1.18	1.18	1.15	1.18	-3.279%	12	1,349	-97.458%
2024-10-11	1.18	1.22	1.18	1.22	-3.175%	6	1,356	-97.541%
2024-10-10	1.20	1.26	1.20	1.26	-5.970%	142	1,356	-97.619%
2024-10-09	1.37	1.37	1.32	1.34	-2.190%	44	1,275	-97.761%
2024-10-08	1.33	1.37	1.32	1.37	-7.432%	163	1,233	-97.810%
2024-10-04	1.43	1.49	1.43	1.48	-15.429%	98	1,097	-97.973%
2024-10-03	1.76	1.80	1.75	1.75	-18.224%	122	1,075	-98.286%
2024-10-01	2.14	2.14	2.14	2.14	+15.676%	5	965	-98.598%
2024-09-30	2.07	2.07	1.85	1.85	-10.194%	16	963	-98.378%
2024-09-27	2.06	2.06	2.06	2.06	+6.736%	12	965	-98.544%
2024-09-26	1.94	1.94	1.85	1.93	+1.579%	45	959	-98.446%
2024-09-25	1.97	1.97	1.90	1.90	-11.628%	16	917	-98.421%
2024-09-24	2.02	2.15	2.02	2.15	+6.436%	23	906	-98.605%
2024-09-23	1.99	2.02	1.99	2.02	-13.305%	65	906	-98.515%
2024-09-20	2.21	2.33	2.21	2.33	+1.304%	134	881	-98.712%
2024-09-19	2.35	2.35	2.30	2.30	-8.000%	25	897	-98.696%
2024-09-18	2.67	2.69	2.50	2.50	-15.825%	10	879	-98.800%
2024-09-17	3.11	3.11	2.97	2.97	+12.500%	6	874	-98.990%
2024-09-12	2.69	2.73	2.64	2.64	-9.898%	158	875	-98.864%
2024-09-11	2.98	2.98	2.93	2.93	+2.448%	92	812	-98.976%
2024-09-10	2.68	2.92	2.68	2.86	+5.147%	41	903	-98.951%
2024-09-06	2.60	2.96	2.60	2.72	+8.800%	238	892	-98.897%
2024-09-05	2.50	2.50	2.50	2.50	-3.846%	2	897	-98.800%
2024-09-04	2.44	2.60	2.44	2.60	+10.638%	8	895	-98.846%
2024-09-03	2.30	2.35	2.30	2.35	+15.196%	10	895	-98.723%
2024-08-30	2.22	2.22	2.04	2.04	-7.273%	166	819	-98.529%
2024-08-29	2.12	2.20	2.09	2.20	-1.786%	76	819	-98.636%
2024-08-27	2.24	2.24	2.24	2.24	-5.085%	2	754	-98.661%
2024-08-26	2.46	2.46	2.36	2.36	-0.422%	3	756	-98.729%
2024-08-23	2.37	2.37	2.37	2.37	+4.405%	2	755	-98.734%
2024-08-22	2.38	2.38	2.27	2.27	-15.299%	45	756	-98.678%
2024-08-21	2.71	2.71	2.68	2.68	+3.077%	41	746	-98.881%
2024-08-20	2.67	2.67	2.59	2.60	+4.418%	45	747	-98.846%
2024-08-19	2.50	2.50	2.49	2.49	+4.184%	23	732	-98.795%
2024-08-15	2.28	2.39	2.23	2.39	-11.152%	610	715	-98.745%
2024-08-13	2.68	2.69	2.68	2.69	+13.502%	5	845	-98.885%
2024-08-09	2.36	2.37	2.35	2.37	+9.217%	60	843	-98.734%
2024-08-08	2.15	2.17	2.14	2.17	-5.652%	81	823	-98.618%
2024-08-07	2.31	2.31	2.28	2.30	-24.590%	20	802	-98.696%
2024-08-06	3.05	3.05	3.05	3.05	-4.389%	15	802	-99.016%
2024-08-05	3.35	3.35	3.19	3.19	+27.600%	114	802	-99.060%
2024-08-02	2.40	2.60	2.40	2.50	+33.690%	412	802	-98.800%
2024-08-01	1.88	1.88	1.87	1.87	+10.000%	16	916	-98.396%
2024-07-31	1.70	1.70	1.70	1.70	+12.583%	2	922	-98.235%
2024-07-30	1.50	1.51	1.50	1.51	-2.581%	30	921	-98.013%
2024-07-26	1.55	1.55	1.55	1.55	+6.897%	2	891	-98.065%
2024-07-23	1.50	1.52	1.45	1.45	-17.614%	208	890	-97.931%
2024-07-17	1.80	1.84	1.76	1.76	+15.033%	600	815	-98.295%
2024-07-15	1.53	1.53	1.53	1.53	+3.378%	7	466	-98.039%
2024-07-10	1.48	1.48	1.48	1.48	-6.329%	1	459	-97.973%
2024-07-08	1.58	1.58	1.58	1.58	+6.757%	4	459	-98.101%
2024-07-05	1.48	1.48	1.48	1.48	+18.400%	2	455	-97.973%
2024-07-01	1.25	1.25	1.25	1.25	-29.775%	15	455	-97.600%
2024-06-28	1.80	1.80	1.78	1.78	-6.316%	200	440	-98.315%
2024-06-24	1.90	1.90	1.90	1.90	-3.061%	100	340	-98.421%
2024-06-21	1.96	1.96	1.96	1.96	0.000%	20	240	-98.469%
2024-06-20	1.96	1.96	1.96	1.96	0.000%	231	230	-98.469%