Dark

TLT20250620C80
TLT Jun 20 2025 80.00 Call (TLT250620C00080000)
option OPRA

EOD

May 8, 2025

7.30-11.836%(-0.98)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	8.14	8.14	7.30	7.30	-11.836%	146	3,141	0.000%
2025-05-07	8.45	8.45	8.28	8.28	+3.759%	53	3,076	-11.836%
2025-05-06	7.30	7.98	7.24	7.98	+3.101%	765	3,124	-8.521%
2025-05-05	7.80	7.80	7.40	7.74	-5.031%	239	2,427	-5.685%
2025-05-02	8.40	8.40	8.15	8.15	-8.735%	60	2,242	-10.429%
2025-05-01	9.50	9.50	8.89	8.93	-8.878%	6	2,243	-18.253%
2025-04-30	9.74	9.95	9.74	9.80	-5.131%	7	2,242	-25.510%
2025-04-29	9.75	10.33	9.75	10.33	+7.492%	36	2,235	-29.332%
2025-04-28	9.01	9.61	9.01	9.61	+4.457%	23	2,239	-24.037%
2025-04-25	9.34	9.34	9.05	9.20	+6.977%	734	2,256	-20.652%
2025-04-24	8.45	8.65	8.45	8.60	+3.614%	19	2,568	-15.116%
2025-04-23	9.30	9.30	8.30	8.30	+10.667%	38	2,554	-12.048%
2025-04-22	7.55	7.60	7.25	7.50	+5.634%	11	2,581	-2.667%
2025-04-21	7.43	7.55	7.10	7.10	-11.361%	23	2,583	+2.817%
2025-04-17	8.50	8.50	8.01	8.01	-5.765%	31	2,616	-8.864%
2025-04-16	8.31	8.50	8.31	8.50	-1.734%	6	2,616	-14.118%
2025-04-15	8.52	8.79	8.52	8.65	+2.854%	15	2,622	-15.607%
2025-04-14	8.11	8.41	7.90	8.41	+6.456%	116	2,616	-13.199%
2025-04-11	7.30	7.90	7.04	7.90	+1.935%	170	2,676	-7.595%
2025-04-10	8.64	9.00	7.61	7.75	-17.465%	166	2,640	-5.806%
2025-04-09	8.75	9.39	7.70	9.39	-6.100%	262	2,556	-22.258%
2025-04-08	10.10	10.50	10.00	10.00	-0.990%	164	2,426	-27.000%
2025-04-07	10.66	11.35	10.10	10.10	-24.627%	299	2,264	-27.723%
2025-04-04	14.10	14.27	13.40	13.40	+7.200%	100	2,348	-45.522%
2025-04-03	13.00	13.00	12.50	12.50	+4.341%	59	2,367	-41.600%
2025-04-01	11.62	12.00	11.62	11.98	+8.909%	14	2,401	-39.065%
2025-03-31	10.90	11.00	10.90	11.00	+7.317%	37	2,403	-33.636%
2025-03-28	10.05	10.41	10.05	10.25	+14.270%	54	2,405	-28.780%
2025-03-27	9.00	9.00	8.97	8.97	-5.579%	6	2,413	-18.618%
2025-03-26	9.55	9.55	9.50	9.50	-7.045%	6	2,410	-23.158%
2025-03-25	9.82	10.22	9.82	10.22	+1.692%	4	2,404	-28.571%
2025-03-24	10.03	10.08	10.03	10.05	-9.459%	4	2,406	-27.363%
2025-03-21	11.62	11.62	11.10	11.10	-4.145%	42	2,404	-34.234%
2025-03-20	12.45	12.45	11.58	11.58	+0.696%	53	2,383	-36.960%
2025-03-19	10.82	11.50	10.70	11.50	+1.770%	29	2,403	-36.522%
2025-03-18	10.87	11.30	10.87	11.30	+0.803%	7	2,389	-35.398%
2025-03-17	11.15	11.36	11.15	11.21	+6.762%	24	2,384	-34.880%
2025-03-14	10.50	10.50	10.50	10.50	-5.235%	8	2,376	-30.476%
2025-03-13	10.00	11.08	10.00	11.08	+7.782%	13	2,401	-34.116%
2025-03-12	10.75	10.75	10.28	10.28	-4.550%	41	2,401	-28.988%
2025-03-11	11.60	11.85	10.75	10.77	-7.712%	61	2,430	-32.219%
2025-03-10	11.65	11.96	11.51	11.67	+10.094%	199	2,443	-37.446%
2025-03-07	11.30	11.30	10.60	10.60	-4.072%	12	2,300	-31.132%
2025-03-06	10.35	11.05	10.35	11.05	-2.643%	51	2,295	-33.937%
2025-03-05	12.10	12.15	11.35	11.35	-4.941%	6	2,244	-35.683%
2025-03-04	12.95	12.95	11.94	11.94	-8.295%	69	2,243	-38.861%
2025-03-03	12.65	13.02	12.55	13.02	+9.412%	93	2,247	-43.932%
2025-02-28	11.96	11.96	11.73	11.90	+1.277%	18	2,215	-38.655%
2025-02-27	11.55	11.75	11.55	11.75	-2.083%	4	2,206	-37.872%
2025-02-26	11.70	12.00	11.52	12.00	+4.076%	7	2,206	-39.167%
2025-02-25	11.25	11.53	11.25	11.53	+11.401%	23	2,201	-36.687%
2025-02-24	10.35	10.35	10.35	10.35	+1.173%	2	2,211	-29.469%
2025-02-21	9.35	10.29	9.35	10.23	+11.803%	102	2,211	-28.641%
2025-02-20	9.10	9.15	9.10	9.15	+3.624%	28	2,215	-20.219%
2025-02-19	8.60	8.83	8.60	8.83	+0.914%	27	2,192	-17.327%
2025-02-18	9.10	9.16	8.75	8.75	-10.714%	43	2,192	-16.571%
2025-02-14	9.90	10.10	9.80	9.80	+18.788%	148	2,126	-25.510%
2025-02-12	8.00	8.25	7.85	8.25	-10.229%	9	2,126	-11.515%
2025-02-11	9.33	9.33	9.19	9.19	-8.100%	8	2,126	-20.566%
2025-02-10	9.95	10.00	9.95	10.00	+2.041%	2	2,129	-27.000%
2025-02-07	9.95	9.95	9.70	9.80	-8.837%	42	2,128	-25.510%
2025-02-06	10.25	10.75	10.25	10.75	+0.373%	7	2,117	-32.093%
2025-02-05	10.17	10.71	10.01	10.71	+19.665%	231	2,116	-31.839%
2025-02-04	8.95	8.95	8.95	8.95	-1.105%	4	2,267	-18.436%
2025-02-03	9.41	9.84	9.05	9.05	+0.333%	395	2,267	-19.337%
2025-01-31	9.13	9.13	9.02	9.02	+1.235%	20	2,620	-19.069%
2025-01-30	9.00	9.00	8.90	8.91	+1.596%	31	2,617	-18.070%
2025-01-29	9.18	9.19	8.65	8.77	+0.805%	117	2,617	-16.762%
2025-01-28	8.70	8.70	8.70	8.70	-3.867%	20	2,646	-16.092%
2025-01-27	8.80	9.10	8.80	9.05	+11.728%	135	2,646	-19.337%
2025-01-24	8.10	8.10	8.10	8.10	+3.581%	14	2,691	-9.877%
2025-01-23	7.80	7.82	7.80	7.82	-7.674%	8	2,691	-6.650%
2025-01-22	8.60	8.60	8.47	8.47	-2.644%	25	2,691	-13.813%
2025-01-21	8.84	9.00	8.70	8.70	+4.819%	70	2,783	-16.092%
2025-01-17	8.50	8.50	8.21	8.30	-0.480%	32	2,783	-12.048%
2025-01-16	7.85	8.44	7.70	8.34	+4.250%	120	2,783	-12.470%
2025-01-15	7.90	8.00	7.81	8.00	+16.448%	100	2,861	-8.750%
2025-01-14	6.85	6.87	6.65	6.87	-2.553%	170	2,800	+6.259%
2025-01-13	7.25	7.25	6.89	7.05	-1.399%	27	2,681	+3.546%
2025-01-10	7.02	7.25	7.00	7.15	-5.921%	120	2,670	+2.098%
2025-01-08	7.19	7.67	7.10	7.60	+1.469%	199	2,545	-3.947%
2025-01-07	8.15	8.15	7.49	7.49	-10.299%	199	2,545	-2.537%
2025-01-06	8.50	8.63	8.22	8.35	-3.468%	69	2,372	-12.575%
2025-01-03	9.00	9.01	8.65	8.65	-2.809%	146	2,314	-15.607%
2024-12-31	9.45	9.45	8.90	8.90	-4.813%	57	2,250	-17.978%
2024-12-30	9.31	9.45	9.31	9.35	+5.650%	16	2,250	-21.925%
2024-12-27	9.05	9.15	8.85	8.85	-6.250%	466	2,239	-17.514%
2024-12-26	8.99	9.44	8.95	9.44	+7.273%	121	2,031	-22.669%
2024-12-24	8.77	8.84	8.76	8.80	-4.452%	1,503	423	-17.045%
2024-12-23	9.70	9.70	9.20	9.21	-8.358%	29	423	-20.738%
2024-12-20	10.15	10.30	10.03	10.05	+3.077%	12	396	-27.363%
2024-12-19	9.75	9.77	9.53	9.75	-9.555%	51	387	-25.128%
2024-12-18	11.52	11.55	10.63	10.78	-7.705%	119	361	-32.282%
2024-12-17	11.71	11.71	11.68	11.68	+3.822%	35	457	-37.500%
2024-12-16	11.19	11.25	11.19	11.25	-2.174%	7	417	-35.111%
2024-12-13	11.69	11.69	11.49	11.50	-8.367%	22	417	-36.522%
2024-12-12	12.55	12.55	12.55	12.55	-16.333%	30	406	-41.833%
2024-12-06	15.00	15.00	15.00	15.00	-1.316%	2	376	-51.333%
2024-12-05	15.15	15.20	15.15	15.20	+2.426%	32	376	-51.974%
2024-12-02	14.15	14.85	14.15	14.84	+1.783%	18	344	-50.809%
2024-11-29	14.50	14.58	14.35	14.58	+5.271%	26	346	-49.931%
2024-11-27	13.85	13.85	13.85	13.85	+6.130%	16	328	-47.292%
2024-11-26	13.07	13.07	13.05	13.05	-4.115%	76	328	-44.061%
2024-11-25	13.09	13.61	13.06	13.61	+17.227%	12	255	-46.363%
2024-11-21	11.36	11.61	11.36	11.61	-2.437%	4	247	-37.123%
2024-11-20	11.90	11.90	11.90	11.90	0.000%	5	243	-38.655%
2024-11-19	12.00	12.10	11.90	11.90	+7.692%	7	238	-38.655%
2024-11-18	11.02	11.07	10.93	11.05	-2.212%	13	233	-33.937%
2024-11-15	11.26	11.30	11.25	11.30	-5.597%	12	220	-35.398%
2024-11-14	11.97	11.97	11.97	11.97	+5.000%	4	223	-39.014%
2024-11-13	11.55	11.56	11.40	11.40	-5.000%	31	219	-35.965%
2024-11-12	12.80	12.80	12.00	12.00	-7.121%	10	217	-39.167%
2024-11-11	12.92	12.92	12.92	12.92	-3.941%	1	225	-43.498%
2024-11-08	13.15	13.45	13.15	13.45	+5.490%	8	226	-45.725%
2024-11-07	12.80	12.80	12.75	12.75	+6.427%	2	227	-42.745%
2024-11-06	11.40	11.98	11.40	11.98	-4.160%	22	225	-39.065%
2024-11-01	12.78	12.78	12.50	12.50	-7.063%	52	209	-41.600%
2024-10-30	13.45	13.45	13.45	13.45	+6.408%	10	205	-45.725%
2024-10-29	12.64	12.64	12.64	12.64	-2.016%	5	195	-42.247%
2024-10-28	13.40	13.40	12.90	12.90	-6.522%	15	190	-43.411%
2024-10-25	13.80	13.80	13.80	13.80	+1.845%	6	179	-47.101%
2024-10-24	13.55	13.55	13.55	13.55	+1.422%	1	176	-46.125%
2024-10-23	13.45	13.45	13.36	13.36	-4.911%	2	175	-45.359%
2024-10-22	14.05	14.05	14.05	14.05	+0.357%	4	175	-48.043%
2024-10-21	14.00	14.00	14.00	14.00	-7.346%	4	179	-47.857%
2024-10-17	15.50	15.50	15.11	15.11	-8.146%	2	175	-51.688%
2024-10-16	16.45	16.50	16.45	16.45	+5.449%	22	175	-55.623%
2024-10-15	15.60	15.60	15.60	15.60	+3.038%	1	167	-53.205%
2024-10-10	15.14	15.14	15.14	15.14	-3.567%	5	166	-51.783%
2024-10-09	15.70	15.70	15.70	15.70	-0.884%	10	161	-53.503%
2024-10-08	15.55	15.85	15.55	15.84	-0.063%	13	161	-53.914%
2024-10-07	15.85	15.85	15.85	15.85	-14.092%	1	158	-53.943%
2024-10-02	18.10	18.45	18.10	18.45	-7.286%	10	159	-60.434%
2024-10-01	19.85	19.90	19.79	19.90	+4.188%	3	159	-63.317%
2024-09-24	19.10	19.10	19.10	19.10	-3.046%	1	159	-61.780%
2024-09-19	19.70	19.70	19.70	19.70	-9.342%	10	158	-62.944%
2024-09-16	21.73	21.73	21.73	21.73	+5.230%	20	148	-66.406%
2024-09-12	20.65	20.65	20.65	20.65	+18.000%	2	148	-64.649%
2024-08-30	17.50	17.50	17.50	17.50	-5.660%	20	140	-58.286%
2024-08-28	18.66	18.76	18.55	18.55	+1.090%	62	140	-60.647%
2024-08-27	18.35	18.35	18.35	18.35	-4.178%	5	138	-60.218%
2024-08-26	19.15	19.15	19.15	19.15	-2.545%	2	133	-61.880%
2024-08-21	19.65	19.73	19.65	19.65	+1.028%	31	131	-62.850%
2024-08-20	19.45	19.45	19.45	19.45	+8.659%	20	102	-62.468%
2024-08-15	17.90	17.90	17.90	17.90	-1.918%	50	102	-59.218%
2024-08-13	18.25	18.25	18.25	18.25	+3.693%	16	70	-60.000%
2024-08-12	17.60	17.60	17.60	17.60	+2.029%	5	65	-58.523%
2024-08-07	17.25	17.25	17.25	17.25	-5.479%	10	60	-57.681%
2024-08-06	18.25	18.25	18.25	18.25	-7.360%	2	60	-60.000%
2024-08-05	19.80	19.94	19.40	19.70	+4.454%	35	58	-62.944%
2024-08-02	18.10	19.30	18.10	18.86	+11.137%	134	84	-61.294%
2024-08-01	17.05	17.05	16.97	16.97	+6.730%	25	68	-56.983%
2024-07-31	15.87	15.90	15.87	15.90	+7.215%	6	83	-54.088%
2024-07-29	14.94	14.94	14.80	14.83	+5.552%	43	79	-50.775%
2024-07-25	14.25	14.25	14.05	14.05	-1.885%	2	39	-48.043%
2024-07-24	14.32	14.32	14.32	14.32	-1.918%	1	37	-49.022%
2024-07-23	14.70	14.70	14.60	14.60	+2.456%	10	38	-50.000%
2024-07-22	14.25	14.25	14.25	14.25	-6.435%	5	28	-48.772%
2024-07-18	15.23	15.23	15.23	15.23	+3.959%	3	24	-52.068%
2024-07-10	14.51	14.65	14.51	14.65	+2.091%	2	27	-50.171%
2024-07-09	14.35	14.35	14.35	14.35	-3.367%	1	27	-49.129%
2024-07-08	14.70	14.85	14.70	14.85	+14.672%	2	27	-50.842%
2024-07-02	13.15	13.15	12.85	12.95	+2.778%	3	26	-43.629%
2024-07-01	13.25	13.25	12.60	12.60	-17.755%	2	25	-42.063%
2024-06-27	15.36	15.36	15.32	15.32	+0.459%	2	23	-52.350%
2024-06-26	15.25	15.25	15.25	15.25	-4.389%	1	21	-52.131%
2024-06-25	15.95	15.95	15.95	15.95	-0.313%	1	20	-54.232%
2024-06-24	15.60	16.00	15.60	16.00	-1.659%	2	19	-54.375%
2024-06-21	16.27	16.27	16.27	16.27	+3.631%	4	17	-55.132%
2024-06-20	15.40	15.70	15.40	15.70	-3.086%	10	15	-53.503%
2024-06-18	16.20	16.20	16.20	16.20	0.000%	10	0	-54.938%