Dark

TLT20250620C83
TLT Jun 20 2025 83.00 Call (TLT250620C00083000)
option OPRA

EOD

May 8, 2025

4.70-15.315%(-0.85)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	5.45	5.45	4.70	4.70	-15.315%	161	1,414	0.000%
2025-05-07	5.61	5.68	5.55	5.55	+6.731%	15	1,359	-15.315%
2025-05-06	4.76	5.20	4.60	5.20	+0.971%	744	1,347	-9.615%
2025-05-05	5.15	5.15	5.15	5.15	-8.363%	1	723	-8.738%
2025-05-02	5.68	5.68	5.48	5.62	-16.119%	8	722	-16.370%
2025-05-01	6.85	6.86	6.70	6.70	-11.258%	202	720	-29.851%
2025-04-29	7.30	7.55	7.30	7.55	+19.085%	18	839	-37.748%
2025-04-28	6.34	6.34	6.34	6.34	-2.462%	1	842	-25.868%
2025-04-25	6.51	6.51	6.40	6.50	+7.438%	32	841	-27.692%
2025-04-24	6.05	6.05	6.05	6.05	+13.084%	200	840	-22.314%
2025-04-23	6.54	6.54	5.35	5.35	+8.081%	10	723	-12.150%
2025-04-22	5.01	5.10	4.85	4.95	+4.211%	59	719	-5.051%
2025-04-21	5.00	5.00	4.75	4.75	-15.179%	4	692	-1.053%
2025-04-17	6.05	6.05	5.60	5.60	-11.811%	12	692	-16.071%
2025-04-16	5.85	6.35	5.85	6.35	+5.833%	11	692	-25.984%
2025-04-15	5.68	6.00	5.68	6.00	+7.143%	7	682	-21.667%
2025-04-14	5.85	5.85	5.60	5.60	-1.582%	23	682	-16.071%
2025-04-11	5.10	5.69	5.10	5.69	+3.267%	12	662	-17.399%
2025-04-10	6.45	6.45	5.51	5.51	-20.719%	23	660	-14.701%
2025-04-09	6.35	6.95	6.04	6.95	+0.144%	16	662	-32.374%
2025-04-08	6.90	6.97	6.90	6.94	-15.879%	300	659	-32.277%
2025-04-07	9.05	9.05	8.23	8.25	-24.520%	402	359	-43.030%
2025-04-04	10.93	10.93	10.93	10.93	+9.191%	100	557	-56.999%
2025-04-03	10.01	10.01	10.01	10.01	+28.169%	1	557	-53.047%
2025-03-31	7.81	7.81	7.81	7.81	+3.444%	3	557	-39.821%
2025-03-28	7.55	7.55	7.55	7.55	+17.054%	2	557	-37.748%
2025-03-27	6.45	6.45	6.45	6.45	-5.286%	2	557	-27.132%
2025-03-26	6.81	6.81	6.81	6.81	-13.359%	1	557	-30.984%
2025-03-14	7.86	7.86	7.86	7.86	+2.745%	100	556	-40.204%
2025-03-13	7.65	7.65	7.65	7.65	-6.135%	400	818	-38.562%
2025-03-11	8.35	8.35	8.15	8.15	+3.954%	11	818	-42.331%
2025-03-07	7.84	7.84	7.84	7.84	-14.410%	50	818	-40.051%
2025-03-04	9.55	9.55	9.16	9.16	+5.652%	3	828	-48.690%
2025-02-27	8.67	8.67	8.67	8.67	-0.230%	1	830	-45.790%
2025-02-25	8.65	8.69	8.65	8.69	+15.099%	2	830	-45.915%
2025-02-21	7.15	7.55	7.15	7.55	+19.462%	6	830	-37.748%
2025-02-19	6.32	6.32	6.32	6.32	-12.222%	1	830	-25.633%
2025-02-14	7.45	7.45	7.20	7.20	+20.000%	82	830	-34.722%
2025-02-12	5.45	6.00	5.45	6.00	-23.077%	11	830	-21.667%
2025-02-06	7.95	7.95	7.80	7.80	-2.500%	15	830	-39.744%
2025-02-05	7.93	8.00	7.93	8.00	+18.519%	12	834	-41.250%
2025-02-04	6.75	6.75	6.75	6.75	+1.964%	30	831	-30.370%
2025-02-03	7.00	7.24	6.61	6.62	+5.079%	46	831	-29.003%
2025-01-31	6.55	6.55	6.30	6.30	-5.263%	60	835	-25.397%
2025-01-27	6.35	6.65	6.35	6.65	+14.655%	4	835	-29.323%
2025-01-24	5.80	5.80	5.80	5.80	-6.149%	14	835	-18.966%
2025-01-22	6.25	6.25	6.18	6.18	-4.186%	14	835	-23.948%
2025-01-21	6.60	6.60	6.35	6.45	+3.200%	28	835	-27.132%
2025-01-17	6.25	6.25	6.25	6.25	+4.167%	20	830	-24.800%
2025-01-16	5.75	6.05	5.75	6.00	+3.986%	29	830	-21.667%
2025-01-15	5.80	5.80	5.65	5.77	+20.459%	101	830	-18.544%
2025-01-14	4.95	4.95	4.79	4.79	-4.960%	75	829	-1.879%
2025-01-13	4.99	5.10	4.91	5.04	-5.441%	858	834	-6.746%
2025-01-08	5.33	5.33	5.33	5.33	-3.091%	2	215	-11.820%
2025-01-07	6.02	6.02	5.45	5.50	-12.000%	9	215	-14.545%
2025-01-06	6.30	6.30	6.15	6.25	-6.716%	94	179	-24.800%
2025-01-02	6.85	6.85	6.70	6.70	-2.190%	8	179	-29.851%
2024-12-31	7.26	7.26	6.75	6.85	-3.657%	30	191	-31.387%
2024-12-30	7.15	7.15	7.11	7.11	-1.931%	29	191	-33.896%
2024-12-23	7.25	7.25	7.25	7.25	+1.116%	4	162	-35.172%
2024-12-19	7.17	7.17	7.17	7.17	-17.301%	1	162	-34.449%
2024-12-18	8.77	8.77	8.67	8.67	-4.305%	62	161	-45.790%
2024-12-17	9.05	9.07	8.98	9.06	+2.955%	11	223	-48.124%
2024-12-16	8.94	8.94	8.80	8.80	0.000%	31	222	-46.591%
2024-12-13	8.80	8.80	8.80	8.80	-10.204%	8	222	-46.591%
2024-12-12	9.81	9.81	9.80	9.80	-6.489%	16	222	-52.041%
2024-12-11	10.48	10.48	10.48	10.48	-9.655%	1	206	-55.153%
2024-12-09	11.60	11.60	11.60	11.60	+3.111%	1	205	-59.483%
2024-12-04	11.25	11.25	11.25	11.25	-9.128%	1	206	-58.222%
2024-12-02	11.59	12.38	11.59	12.38	+6.084%	50	205	-62.036%
2024-11-29	11.67	11.67	11.67	11.67	+26.710%	2	180	-59.726%
2024-11-22	9.25	9.25	9.21	9.21	-1.074%	10	181	-48.969%
2024-11-21	9.31	9.31	9.31	9.31	-1.481%	1	175	-49.517%
2024-11-20	9.45	9.45	9.45	9.45	+3.279%	2	175	-50.265%
2024-11-18	9.15	9.15	9.15	9.15	+3.390%	5	175	-48.634%
2024-11-15	8.85	8.85	8.85	8.85	-9.231%	6	170	-46.893%
2024-11-14	9.75	9.75	9.75	9.75	-5.797%	3	170	-51.795%
2024-10-29	10.35	10.35	10.35	10.35	-9.211%	10	170	-54.589%
2024-10-23	11.05	11.40	10.95	11.40	-11.284%	41	170	-58.772%
2024-10-18	12.85	12.85	12.85	12.85	-18.671%	2	129	-63.424%
2024-09-23	15.80	15.80	15.80	15.80	-13.896%	1	128	-70.253%
2024-09-16	18.35	18.35	18.35	18.35	+13.975%	1	129	-74.387%
2024-09-03	16.10	16.10	16.10	16.10	-1.227%	20	128	-70.807%
2024-08-23	16.28	16.30	16.28	16.30	-5.780%	60	134	-71.166%
2024-08-21	17.30	17.30	17.30	17.30	+6.724%	20	159	-72.832%
2024-08-06	16.48	16.58	16.21	16.21	-2.584%	22	139	-71.006%
2024-08-02	16.64	16.64	16.64	16.64	+22.533%	2	145	-71.755%
2024-07-31	13.48	13.60	13.48	13.58	+5.599%	7	147	-65.390%
2024-07-30	12.86	12.86	12.86	12.86	+14.210%	5	140	-63.453%
2024-07-24	11.72	11.72	11.12	11.26	-8.973%	5	135	-58.259%
2024-07-23	12.37	12.37	12.37	12.37	-4.773%	14	130	-62.005%
2024-07-18	12.99	12.99	12.99	12.99	+6.388%	1	116	-63.818%
2024-07-15	12.21	12.21	12.21	12.21	-7.219%	15	115	-61.507%
2024-07-12	13.16	13.16	13.16	13.16	-2.156%	7	130	-64.286%
2024-07-11	13.60	13.60	13.45	13.45	+13.502%	43	123	-65.056%
2024-07-03	11.85	11.85	11.85	11.85	+12.322%	40	41	-60.338%
2024-07-01	10.55	10.55	10.55	10.55	-13.525%	40	41	-55.450%
2024-06-28	12.20	12.20	12.20	12.20	0.000%	2	1	-61.475%