Dark

TLT20250620C88
TLT Jun 20 2025 88.00 Call (TLT250620C00088000)
option OPRA

EOD

May 8, 2025

1.45-25.641%(-0.50)2,872

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.01	2.01	1.45	1.45	-25.641%	2,872	25,573	0.000%
2025-05-07	2.07	2.18	1.95	1.95	+2.632%	1,168	23,051	-25.641%
2025-05-06	1.60	1.91	1.53	1.90	+1.604%	2,902	23,486	-23.684%
2025-05-05	1.95	1.95	1.64	1.87	-11.374%	906	21,280	-22.460%
2025-05-02	2.10	2.24	2.03	2.11	-24.643%	2,938	21,311	-31.280%
2025-05-01	3.02	3.05	2.51	2.80	-14.634%	395	20,836	-48.214%
2025-04-30	3.35	3.51	3.05	3.28	-7.082%	442	21,015	-55.793%
2025-04-29	3.05	3.60	3.05	3.53	+13.871%	1,034	21,209	-58.924%
2025-04-28	2.67	3.10	2.67	3.10	+13.971%	423	22,141	-53.226%
2025-04-25	2.91	2.94	2.70	2.72	+4.615%	1,814	22,103	-46.691%
2025-04-24	2.55	2.63	2.40	2.60	+14.537%	686	21,944	-44.231%
2025-04-23	3.09	3.10	2.18	2.27	+13.500%	1,310	21,568	-36.123%
2025-04-22	2.14	2.17	1.90	2.00	+2.041%	490	22,200	-27.500%
2025-04-21	2.06	2.27	1.91	1.96	-19.672%	1,077	22,119	-26.020%
2025-04-17	2.77	2.80	2.37	2.44	-17.568%	559	22,070	-40.574%
2025-04-16	2.70	3.05	2.54	2.96	+8.425%	693	22,070	-51.014%
2025-04-15	2.60	2.98	2.52	2.73	-2.500%	292	22,384	-46.886%
2025-04-14	2.88	3.00	2.60	2.80	+2.564%	878	22,351	-48.214%
2025-04-11	2.40	3.00	2.34	2.73	+3.019%	4,196	22,240	-46.886%
2025-04-10	3.10	3.40	2.60	2.65	-24.716%	1,002	21,279	-45.283%
2025-04-09	3.45	3.60	2.72	3.52	+2.029%	2,587	20,984	-58.807%
2025-04-08	3.76	4.30	3.42	3.45	-9.449%	296	19,622	-57.971%
2025-04-07	5.34	5.35	3.81	3.81	-36.500%	480	19,560	-61.942%
2025-04-04	6.50	6.95	6.00	6.00	+15.385%	538	19,389	-75.833%
2025-04-03	5.44	5.60	5.15	5.20	+14.286%	2,076	19,612	-72.115%
2025-04-02	5.45	5.45	4.28	4.55	-8.081%	15,080	21,039	-68.132%
2025-04-01	4.70	5.10	4.63	4.95	+16.471%	757	21,344	-70.707%
2025-03-31	4.20	4.25	3.80	4.25	+13.333%	49	21,912	-65.882%
2025-03-28	3.55	3.75	3.45	3.75	+29.310%	436	21,872	-61.333%
2025-03-27	2.88	2.98	2.76	2.90	-12.387%	67	22,012	-50.000%
2025-03-26	3.05	3.31	3.02	3.31	-4.885%	24	22,036	-56.193%
2025-03-25	3.40	3.55	3.40	3.48	-0.287%	61	22,019	-58.333%
2025-03-24	3.70	3.71	3.47	3.49	-13.827%	429	21,981	-58.453%
2025-03-21	4.55	4.55	4.05	4.05	-11.957%	318	21,862	-64.198%
2025-03-20	5.20	5.25	4.53	4.60	+1.996%	92	21,773	-68.478%
2025-03-19	4.24	4.51	4.15	4.51	+2.268%	85	21,830	-67.849%
2025-03-18	4.05	4.41	4.05	4.41	+3.279%	15	21,886	-67.120%
2025-03-17	4.45	4.73	4.27	4.27	+0.708%	26	21,876	-66.042%
2025-03-14	4.15	4.24	4.15	4.24	-5.357%	8	21,865	-65.802%
2025-03-13	4.00	4.60	4.00	4.48	+9.268%	213	22,032	-67.634%
2025-03-12	4.10	4.31	4.00	4.10	-13.684%	580	22,032	-64.634%
2025-03-11	4.75	5.05	4.40	4.75	-5.000%	285	22,084	-69.474%
2025-03-10	5.01	5.10	4.90	5.00	+19.048%	81	21,850	-71.000%
2025-03-07	4.65	4.82	4.20	4.20	-7.285%	68	21,786	-65.476%
2025-03-06	4.25	4.55	4.05	4.53	-1.092%	311	21,579	-67.991%
2025-03-05	5.26	5.26	4.50	4.58	-11.923%	660	21,579	-68.341%
2025-03-04	6.04	6.20	5.16	5.20	-11.111%	183	21,891	-72.115%
2025-03-03	5.22	6.00	5.22	5.85	+6.364%	29	21,953	-75.214%
2025-02-28	5.20	5.50	5.11	5.50	+13.402%	280	21,974	-73.636%
2025-02-27	4.87	4.95	4.85	4.85	-9.346%	99	21,992	-70.103%
2025-02-26	4.95	5.45	4.85	5.35	+4.902%	2,076	22,087	-72.897%
2025-02-25	4.65	5.10	4.60	5.10	+30.769%	1,579	22,862	-71.569%
2025-02-24	3.90	4.09	3.83	3.90	0.000%	130	24,076	-62.821%
2025-02-21	3.44	4.01	3.35	3.90	+21.875%	1,150	24,047	-62.821%
2025-02-20	3.18	3.32	3.18	3.20	+3.226%	133	24,182	-54.688%
2025-02-19	2.96	3.20	2.92	3.10	+1.639%	1,226	24,213	-53.226%
2025-02-18	3.25	3.45	3.05	3.05	-17.568%	1,151	23,658	-52.459%
2025-02-14	3.75	3.95	3.66	3.70	+5.714%	1,648	23,857	-60.811%
2025-02-13	3.05	3.50	3.05	3.50	+26.812%	2,734	23,857	-58.571%
2025-02-12	2.83	2.95	2.54	2.76	-19.062%	3,101	21,428	-47.464%
2025-02-11	3.50	3.55	3.39	3.41	-9.067%	1,053	19,760	-57.478%
2025-02-10	4.05	4.05	3.70	3.75	-7.178%	13	18,725	-61.333%
2025-02-07	3.99	4.05	3.90	4.04	-10.222%	1,242	18,715	-64.109%
2025-02-06	4.36	4.50	4.36	4.50	0.000%	20	19,148	-67.778%
2025-02-05	4.11	4.55	4.10	4.50	+30.435%	844	19,168	-67.778%
2025-02-04	3.10	3.55	3.08	3.45	+1.471%	2,940	18,445	-57.971%
2025-02-03	3.70	4.00	3.32	3.40	+11.475%	641	15,636	-57.353%
2025-01-31	3.50	3.50	2.90	3.05	-11.594%	340	16,054	-52.459%
2025-01-30	3.45	3.48	3.35	3.45	+4.545%	534	16,097	-57.971%
2025-01-29	3.45	3.50	3.07	3.30	-1.493%	205	16,356	-56.061%
2025-01-28	3.28	3.40	3.13	3.35	-4.286%	331	16,310	-56.716%
2025-01-27	3.36	3.50	3.22	3.50	+22.807%	1,298	16,371	-58.571%
2025-01-24	2.85	2.92	2.79	2.85	+3.261%	904	16,485	-49.123%
2025-01-23	2.81	2.82	2.71	2.76	-12.381%	600	16,476	-47.464%
2025-01-22	3.20	3.28	3.00	3.15	-3.077%	3,292	16,776	-53.968%
2025-01-21	3.45	3.55	3.25	3.25	+3.834%	825	15,108	-55.385%
2025-01-17	3.20	3.28	3.08	3.13	-1.572%	770	14,880	-53.674%
2025-01-16	2.90	3.30	2.90	3.18	+4.262%	1,585	14,880	-54.403%
2025-01-15	3.00	3.05	2.89	3.05	+24.490%	1,094	15,366	-52.459%
2025-01-14	2.61	2.61	2.38	2.45	-6.844%	1,187	15,340	-40.816%
2025-01-13	2.73	2.75	2.55	2.63	-4.710%	13,138	14,938	-44.867%
2025-01-10	2.76	2.90	2.70	2.76	-3.497%	84	2,801	-47.464%
2025-01-08	2.80	2.99	2.77	2.86	-1.718%	608	2,765	-49.301%
2025-01-07	3.20	3.25	2.85	2.91	-13.393%	347	2,765	-50.172%
2025-01-06	3.40	3.45	3.25	3.36	-4.545%	382	2,743	-56.845%
2025-01-03	3.85	3.92	3.50	3.52	-5.376%	648	2,533	-58.807%
2025-01-02	4.00	4.00	3.65	3.72	-0.800%	130	2,293	-61.022%
2024-12-31	4.16	4.16	3.70	3.75	-3.846%	74	2,314	-61.333%
2024-12-30	4.00	4.08	3.90	3.90	+5.978%	645	2,314	-62.821%
2024-12-27	3.80	3.95	3.68	3.68	-9.360%	876	2,213	-60.598%
2024-12-26	3.75	4.10	3.75	4.06	+2.785%	470	2,217	-64.286%
2024-12-24	3.63	3.95	3.61	3.95	+1.282%	349	2,083	-63.291%
2024-12-23	4.17	4.19	3.85	3.90	-10.345%	671	2,083	-62.821%
2024-12-20	4.60	4.69	4.35	4.35	+1.163%	197	1,697	-66.667%
2024-12-19	4.35	4.50	4.01	4.30	-13.131%	141	1,704	-66.279%
2024-12-18	5.25	5.40	4.90	4.95	-11.131%	72	1,649	-70.707%
2024-12-17	5.60	5.65	5.57	5.57	+1.457%	40	1,670	-73.968%
2024-12-16	5.41	5.49	5.29	5.49	-2.487%	30	1,660	-73.588%
2024-12-13	5.68	5.68	5.63	5.63	-5.537%	166	1,652	-74.245%
2024-12-12	6.17	6.20	5.96	5.96	-9.697%	10	1,694	-75.671%
2024-12-11	6.60	6.60	6.60	6.60	-14.729%	1	1,698	-78.030%
2024-12-09	7.88	7.90	7.74	7.74	-6.747%	35	1,698	-81.266%
2024-12-06	8.30	8.30	8.30	8.30	-0.836%	4	1,678	-82.530%
2024-12-05	8.25	8.37	8.25	8.37	+3.461%	14	1,678	-82.676%
2024-12-04	8.18	8.19	8.09	8.09	+3.057%	30	1,688	-82.077%
2024-12-03	7.85	7.85	7.85	7.85	-3.206%	1	1,688	-81.529%
2024-12-02	8.00	8.11	8.00	8.11	+2.658%	3	1,688	-82.121%
2024-11-29	7.90	7.90	7.90	7.90	+4.636%	2	1,688	-81.646%
2024-11-27	7.45	7.55	7.45	7.55	+7.857%	2	1,690	-80.795%
2024-11-26	6.80	7.00	6.75	7.00	-2.778%	401	1,690	-79.286%
2024-11-25	6.85	7.23	6.85	7.20	+23.077%	38	2,066	-79.861%
2024-11-22	5.84	5.85	5.80	5.85	+0.515%	6	2,071	-75.214%
2024-11-21	5.95	5.95	5.80	5.82	-2.185%	8	2,073	-75.086%
2024-11-20	5.86	6.08	5.86	5.95	-1.653%	5	2,073	-75.630%
2024-11-19	6.24	6.32	6.05	6.05	+4.310%	49	2,073	-76.033%
2024-11-18	5.44	5.80	5.40	5.80	-3.010%	45	2,042	-75.000%
2024-11-15	5.69	5.98	5.69	5.98	-2.764%	40	2,025	-75.753%
2024-11-14	6.20	6.22	6.15	6.15	+4.237%	19	2,010	-76.423%
2024-11-13	6.22	6.22	5.90	5.90	-4.065%	20	2,010	-75.424%
2024-11-12	6.65	6.65	6.05	6.15	-11.127%	27	1,992	-76.423%
2024-11-11	7.10	7.10	6.75	6.92	-5.205%	23	1,979	-79.046%
2024-11-08	7.12	7.36	7.10	7.30	+13.178%	4,132	1,984	-80.137%
2024-11-07	6.45	6.60	6.45	6.45	+4.032%	4	2,493	-77.519%
2024-11-06	6.05	6.30	5.86	6.20	-16.890%	2,454	2,489	-76.613%
2024-11-04	7.72	7.72	7.46	7.46	-6.281%	22	70	-80.563%
2024-10-21	8.01	8.01	7.96	7.96	-8.506%	21	68	-81.784%
2024-10-11	8.70	8.70	8.70	8.70	-12.738%	2	49	-83.333%
2024-10-04	9.97	9.97	9.97	9.97	-14.421%	2	48	-85.456%
2024-09-25	11.60	11.65	11.60	11.65	-4.194%	5	49	-87.554%
2024-09-24	12.16	12.16	12.16	12.16	+5.739%	1	46	-88.076%
2024-08-30	11.50	11.50	11.50	11.50	-6.807%	20	36	-87.391%
2024-08-23	12.34	12.34	12.34	12.34	+4.399%	2	36	-88.250%
2024-08-22	11.82	11.82	11.82	11.82	+7.945%	2	36	-87.733%
2024-08-15	10.95	10.95	10.95	10.95	-7.595%	14	36	-86.758%
2024-08-13	11.88	11.88	11.85	11.85	+4.313%	14	50	-87.764%
2024-08-12	11.31	11.36	11.31	11.36	+2.899%	6	36	-87.236%
2024-08-09	11.06	11.06	11.04	11.04	-10.024%	4	30	-86.866%
2024-08-06	12.69	12.69	12.27	12.27	-11.087%	20	29	-88.183%
2024-08-05	13.80	13.80	13.80	13.80	+8.661%	2	37	-89.493%
2024-08-02	12.64	12.70	12.64	12.70	+45.977%	25	39	-88.583%
2024-07-22	8.70	8.70	8.70	8.70	-7.937%	2	14	-83.333%
2024-07-12	9.45	9.45	9.45	9.45	-1.047%	2	12	-84.656%
2024-07-11	9.55	9.55	9.55	9.55	+7.303%	10	11	-84.817%
2024-07-05	8.90	8.90	8.90	8.90	+2.417%	20	11	-83.708%
2024-06-28	8.69	8.69	8.69	8.69	0.000%	2	1	-83.314%