Dark

TLT20250620C90
TLT Jun 20 2025 90.00 Call (TLT250620C00090000)
option OPRA

EOD

May 8, 2025

0.7900-30.088%(-0.3400)8,273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.14	1.16	0.79	0.79	-30.088%	8,273	44,321	0.000%
2025-05-07	1.22	1.28	1.13	1.13	+1.802%	4,564	41,892	-30.088%
2025-05-06	0.90	1.12	0.85	1.11	+4.717%	4,498	43,982	-28.829%
2025-05-05	1.14	1.16	0.94	1.06	-18.462%	2,250	41,513	-25.472%
2025-05-02	1.26	1.34	1.20	1.30	-26.136%	9,260	40,405	-39.231%
2025-05-01	2.07	2.07	1.57	1.76	-15.385%	3,220	37,525	-55.114%
2025-04-30	2.23	2.35	1.92	2.08	-11.489%	4,880	37,293	-62.019%
2025-04-29	1.95	2.42	1.95	2.35	+18.090%	3,794	37,349	-66.383%
2025-04-28	1.70	2.05	1.70	1.99	+6.989%	3,755	37,451	-60.302%
2025-04-25	1.96	1.97	1.74	1.86	+8.772%	17,206	43,253	-57.527%
2025-04-24	1.68	1.73	1.54	1.71	+17.931%	2,040	38,679	-53.801%
2025-04-23	2.10	2.14	1.40	1.45	+12.403%	7,718	37,848	-45.517%
2025-04-22	1.40	1.43	1.21	1.29	+4.032%	6,597	36,910	-38.760%
2025-04-21	1.34	1.53	1.24	1.24	-23.926%	2,861	45,044	-36.290%
2025-04-17	1.87	1.93	1.53	1.63	-19.704%	2,676	40,640	-51.534%
2025-04-16	1.84	2.13	1.70	2.03	+9.730%	10,357	40,640	-61.084%
2025-04-15	1.80	2.10	1.75	1.85	-5.128%	2,390	41,841	-57.297%
2025-04-14	2.02	2.14	1.86	1.95	0.000%	6,087	41,813	-59.487%
2025-04-11	1.70	2.20	1.65	1.95	+4.839%	41,474	44,084	-59.487%
2025-04-10	2.24	2.46	1.78	1.86	-22.176%	4,100	35,218	-57.527%
2025-04-09	2.43	2.59	1.90	2.39	-5.906%	25,757	33,657	-66.946%
2025-04-08	2.51	3.21	2.51	2.54	-11.498%	4,796	24,407	-68.898%
2025-04-07	3.95	4.25	2.80	2.87	-37.061%	3,847	25,498	-72.474%
2025-04-04	5.00	5.50	4.56	4.56	+17.829%	1,658	27,068	-82.675%
2025-04-03	4.10	4.22	3.70	3.87	+29.000%	2,860	27,105	-79.587%
2025-04-02	4.05	4.07	2.95	3.00	-14.286%	2,048	27,193	-73.667%
2025-04-01	3.35	3.76	3.35	3.50	+14.754%	459	27,326	-77.429%
2025-03-31	3.15	3.20	2.70	3.05	+14.662%	415	27,319	-74.098%
2025-03-28	2.47	2.66	2.40	2.66	+35.025%	3,060	27,253	-70.301%
2025-03-27	1.94	2.04	1.86	1.97	-7.512%	1,585	27,351	-59.898%
2025-03-26	2.15	2.31	2.05	2.13	-9.746%	2,115	27,440	-62.911%
2025-03-25	2.30	2.48	2.30	2.36	-1.667%	5,163	26,661	-66.525%
2025-03-24	2.65	2.65	2.37	2.40	-18.367%	2,420	22,162	-67.083%
2025-03-21	3.35	3.40	2.89	2.94	-11.446%	1,360	21,132	-73.129%
2025-03-20	4.03	4.03	3.30	3.32	+0.606%	260	21,372	-76.205%
2025-03-19	3.04	3.30	2.88	3.30	+3.125%	1,018	21,365	-76.061%
2025-03-18	2.88	3.30	2.87	3.20	+3.226%	535	21,515	-75.313%
2025-03-17	3.30	3.50	3.00	3.10	+2.649%	300	21,460	-74.516%
2025-03-14	3.05	3.20	2.92	3.02	-11.176%	2,466	21,402	-73.841%
2025-03-13	2.81	3.44	2.67	3.40	+16.041%	2,378	20,535	-76.765%
2025-03-12	3.09	3.25	2.90	2.93	-11.212%	824	20,535	-73.038%
2025-03-11	3.65	3.90	3.22	3.30	-10.811%	809	20,117	-76.061%
2025-03-10	3.60	4.00	3.50	3.70	+20.915%	2,121	20,092	-78.649%
2025-03-07	3.65	3.70	3.00	3.06	-7.273%	5,222	21,397	-74.183%
2025-03-06	3.35	3.55	3.00	3.30	-1.493%	4,185	23,001	-76.061%
2025-03-05	4.04	4.04	3.33	3.35	-11.842%	372	24,227	-76.418%
2025-03-04	4.59	4.76	3.72	3.80	-18.280%	4,655	24,219	-79.211%
2025-03-03	3.85	4.71	3.85	4.65	+9.155%	804	25,701	-83.011%
2025-02-28	4.05	4.30	3.80	4.26	+16.712%	3,292	25,692	-81.455%
2025-02-27	3.71	3.95	3.55	3.65	-12.048%	699	26,872	-78.356%
2025-02-26	3.79	4.15	3.57	4.15	+9.499%	1,607	27,034	-80.964%
2025-02-25	3.45	3.84	3.40	3.79	+35.357%	4,968	26,593	-79.156%
2025-02-24	2.57	3.00	2.52	2.80	+2.190%	7,272	28,564	-71.786%
2025-02-21	2.39	3.03	2.39	2.74	+17.597%	8,432	26,651	-71.168%
2025-02-20	2.29	2.37	2.26	2.33	+5.909%	2,863	24,694	-66.094%
2025-02-19	2.12	2.25	2.08	2.20	+0.917%	469	23,931	-64.091%
2025-02-18	2.35	2.47	2.17	2.18	-18.657%	788	23,755	-63.761%
2025-02-14	2.73	2.89	2.63	2.68	+8.943%	4,364	22,176	-70.522%
2025-02-13	2.23	2.50	2.17	2.46	+27.461%	4,424	21,211	-67.886%
2025-02-12	1.98	2.06	1.78	1.93	-21.224%	3,014	21,211	-59.067%
2025-02-11	2.56	2.59	2.43	2.45	-10.584%	995	22,109	-67.755%
2025-02-10	2.92	3.05	2.70	2.74	-7.432%	1,219	21,675	-71.168%
2025-02-07	2.92	3.08	2.85	2.96	-11.111%	9,346	20,740	-73.311%
2025-02-06	3.29	3.43	3.10	3.33	+0.301%	502	17,774	-76.276%
2025-02-05	3.10	3.42	3.05	3.32	+30.196%	692	17,678	-76.205%
2025-02-04	2.22	2.60	2.22	2.55	+1.190%	523	17,852	-69.020%
2025-02-03	2.72	3.00	2.40	2.52	+8.621%	2,108	17,865	-68.651%
2025-01-31	2.58	2.60	2.08	2.32	-7.200%	1,398	18,143	-65.948%
2025-01-30	2.55	2.63	2.43	2.50	+3.306%	715	17,985	-68.400%
2025-01-29	2.56	2.65	2.25	2.42	-0.820%	3,043	18,281	-67.355%
2025-01-28	2.40	2.44	2.29	2.44	-6.154%	575	18,822	-67.623%
2025-01-27	2.49	2.63	2.33	2.60	+24.402%	765	18,749	-69.615%
2025-01-24	1.96	2.18	1.94	2.09	+4.500%	10,350	19,019	-62.201%
2025-01-23	2.01	2.10	1.97	2.00	-11.894%	9,441	17,921	-60.500%
2025-01-22	2.45	2.45	2.23	2.27	-10.277%	663	13,362	-65.198%
2025-01-21	2.55	2.66	2.47	2.53	+9.524%	2,864	13,242	-68.775%
2025-01-17	2.50	2.51	2.29	2.31	0.000%	2,052	12,870	-65.801%
2025-01-16	2.22	2.50	2.17	2.31	-0.858%	483	12,870	-65.801%
2025-01-15	2.28	2.35	2.13	2.33	+25.946%	1,515	12,958	-66.094%
2025-01-14	2.00	2.01	1.74	1.85	-7.500%	5,120	13,768	-57.297%
2025-01-13	2.12	2.12	1.93	2.00	-3.846%	2,058	11,843	-60.500%
2025-01-10	2.02	2.28	1.96	2.08	-9.957%	2,856	10,652	-62.019%
2025-01-08	2.01	2.36	2.00	2.31	+7.944%	1,694	8,811	-65.801%
2025-01-07	2.43	2.45	2.14	2.14	-18.321%	4,711	8,811	-63.084%
2025-01-06	2.59	2.66	2.48	2.62	-4.029%	1,170	10,970	-69.847%
2025-01-03	2.93	3.00	2.68	2.73	-5.862%	2,712	10,100	-71.062%
2025-01-02	3.05	3.11	2.80	2.90	+0.694%	1,718	9,257	-72.759%
2024-12-31	3.22	3.28	2.87	2.88	-7.692%	1,017	9,423	-72.569%
2024-12-30	3.20	3.20	3.05	3.12	+9.474%	1,662	9,423	-74.679%
2024-12-27	2.94	3.15	2.85	2.85	-8.065%	1,524	8,255	-72.281%
2024-12-26	2.88	3.20	2.88	3.10	-1.587%	262	7,550	-74.516%
2024-12-24	2.79	3.15	2.79	3.15	+4.651%	298	7,228	-74.921%
2024-12-23	3.30	3.30	3.00	3.01	-11.471%	108	7,228	-73.754%
2024-12-20	3.60	3.68	3.40	3.40	+1.796%	2,825	7,159	-76.765%
2024-12-19	3.47	3.50	3.14	3.34	-15.443%	334	4,359	-76.347%
2024-12-18	4.25	4.40	3.85	3.95	-12.222%	247	4,302	-80.000%
2024-12-17	4.38	4.65	4.38	4.50	+3.926%	32	4,272	-82.444%
2024-12-16	4.43	4.43	4.20	4.33	+1.168%	504	4,252	-81.755%
2024-12-13	4.55	4.55	4.19	4.28	-9.705%	520	3,779	-81.542%
2024-12-12	5.00	5.03	4.74	4.74	-11.402%	74	3,752	-83.333%
2024-12-11	5.30	5.35	5.30	5.35	-11.570%	14	3,750	-85.234%
2024-12-10	5.90	6.10	5.90	6.05	-4.724%	78	3,726	-86.942%
2024-12-09	6.35	6.50	6.35	6.35	-7.971%	50	3,747	-87.559%
2024-12-06	7.20	7.25	6.75	6.90	-1.004%	260	3,746	-88.551%
2024-12-05	6.58	7.00	6.58	6.97	+2.500%	41	3,757	-88.666%
2024-12-04	5.90	6.80	5.90	6.80	+9.677%	90	3,759	-88.382%
2024-12-03	6.80	6.80	6.15	6.20	-8.689%	33	3,771	-87.258%
2024-12-02	6.40	6.95	6.33	6.79	+5.435%	61	3,772	-88.365%
2024-11-29	6.55	6.55	6.40	6.44	+8.418%	302	3,777	-87.733%
2024-11-27	6.10	6.20	5.85	5.94	+7.609%	82	3,766	-86.700%
2024-11-26	5.60	5.68	5.40	5.52	-6.757%	238	3,766	-85.688%
2024-11-25	5.75	5.96	5.60	5.92	+25.957%	136	3,753	-86.655%
2024-11-22	4.76	4.85	4.65	4.70	0.000%	342	3,808	-83.191%
2024-11-21	4.90	4.90	4.60	4.70	-3.093%	167	3,836	-83.191%
2024-11-20	4.75	5.00	4.68	4.85	-1.020%	76	3,890	-83.711%
2024-11-19	5.05	5.15	4.90	4.90	+4.255%	107	3,882	-83.878%
2024-11-18	4.42	4.80	4.30	4.70	-1.879%	77	3,873	-83.191%
2024-11-15	4.55	4.95	4.45	4.79	+0.842%	430	3,875	-83.507%
2024-11-14	4.91	5.15	4.75	4.75	+3.712%	186	3,833	-83.368%
2024-11-13	4.75	4.99	4.45	4.58	-8.946%	231	3,815	-82.751%
2024-11-12	5.35	5.58	4.85	5.03	-12.825%	303	3,717	-84.294%
2024-11-11	5.91	5.91	5.50	5.77	-3.833%	304	3,701	-86.308%
2024-11-08	5.85	6.15	5.85	6.00	+9.091%	1,376	3,630	-86.833%
2024-11-07	5.15	5.65	5.15	5.50	+8.911%	249	3,108	-85.636%
2024-11-06	4.73	5.22	4.69	5.05	-23.485%	659	2,957	-84.356%
2024-11-05	6.00	6.60	5.98	6.60	+4.762%	480	2,765	-88.030%
2024-11-04	6.30	6.54	6.00	6.30	+12.500%	356	2,571	-87.460%
2024-11-01	6.16	6.16	5.60	5.60	-14.504%	466	2,477	-85.893%
2024-10-31	6.35	6.55	6.18	6.55	+2.504%	100	2,318	-87.939%
2024-10-30	6.50	6.50	6.39	6.39	+3.902%	4	2,295	-87.637%
2024-10-29	5.85	6.15	5.70	6.15	0.000%	38	2,295	-87.154%
2024-10-28	6.45	6.45	5.95	6.15	-5.239%	129	2,274	-87.154%
2024-10-25	6.70	6.70	6.49	6.49	-3.709%	444	2,265	-87.827%
2024-10-24	6.55	6.80	6.50	6.74	+5.643%	37	2,148	-88.279%
2024-10-23	6.40	6.60	6.30	6.38	-3.333%	272	2,148	-87.618%
2024-10-22	6.80	6.80	6.51	6.60	-0.752%	76	2,140	-88.030%
2024-10-21	6.97	6.97	6.65	6.65	-11.804%	342	2,140	-88.120%
2024-10-18	7.64	7.66	7.53	7.54	+2.446%	78	2,204	-89.523%
2024-10-17	7.55	7.55	7.35	7.36	-11.856%	74	2,177	-89.266%
2024-10-16	8.51	8.51	8.35	8.35	+2.328%	9	2,177	-90.539%
2024-10-15	7.80	8.20	7.80	8.16	+14.930%	61	2,176	-90.319%
2024-10-14	7.00	7.11	7.00	7.10	-3.401%	55	2,136	-88.873%
2024-10-11	7.25	7.55	7.25	7.35	-2.906%	594	2,136	-89.252%
2024-10-10	7.40	7.57	7.20	7.57	-5.375%	460	1,904	-89.564%
2024-10-09	8.00	8.00	8.00	8.00	0.000%	2	1,789	-90.125%
2024-10-08	7.76	8.02	7.75	8.00	+0.125%	40	1,789	-90.125%
2024-10-07	8.14	8.15	7.99	7.99	-4.881%	81	1,792	-90.113%
2024-10-04	8.37	8.60	8.37	8.40	-10.828%	316	1,787	-90.595%
2024-10-03	9.85	9.85	9.42	9.42	-5.517%	73	1,750	-91.614%
2024-10-02	9.69	9.97	9.63	9.97	-9.364%	50	1,740	-92.076%
2024-10-01	11.20	11.36	11.00	11.00	+10.000%	27	1,740	-92.818%
2024-09-30	10.25	10.25	10.00	10.00	-5.571%	2	1,750	-92.100%
2024-09-27	10.60	10.60	10.59	10.59	+4.748%	20	1,750	-92.540%
2024-09-26	10.06	10.11	9.80	10.11	+1.100%	21	1,746	-92.186%
2024-09-25	10.33	10.33	10.00	10.00	-5.749%	20	1,747	-92.100%
2024-09-24	10.56	10.61	10.56	10.61	-2.928%	7	1,747	-92.554%
2024-09-23	10.20	10.93	10.20	10.93	-1.532%	52	1,746	-92.772%
2024-09-20	11.06	11.10	11.04	11.10	+0.909%	184	1,742	-92.883%
2024-09-19	11.10	11.10	10.90	11.00	-8.333%	56	1,742	-92.818%
2024-09-18	12.00	12.00	12.00	12.00	-5.138%	30	1,731	-93.417%
2024-09-17	13.24	13.24	12.65	12.65	-1.938%	53	1,731	-93.755%
2024-09-16	12.90	12.90	12.90	12.90	+3.448%	2	1,732	-93.876%
2024-09-13	12.20	12.47	12.20	12.47	+1.382%	212	1,732	-93.665%
2024-09-12	12.30	12.35	12.30	12.30	-2.381%	10	1,732	-93.577%
2024-09-11	12.60	12.60	12.60	12.60	+1.205%	16	1,730	-93.730%
2024-09-10	12.45	12.45	12.45	12.45	+6.229%	20	1,730	-93.655%
2024-09-06	11.60	12.65	11.60	11.72	-0.762%	98	1,730	-93.259%
2024-09-05	11.73	11.81	11.73	11.81	+4.053%	7	1,730	-93.311%
2024-09-04	10.29	11.35	10.29	11.35	+9.662%	35	1,730	-93.040%
2024-09-03	10.53	10.53	10.35	10.35	+11.290%	3	1,725	-92.367%
2024-08-30	10.08	10.08	9.30	9.30	-6.533%	272	1,723	-91.505%
2024-08-29	10.02	10.14	9.90	9.95	-5.148%	55	1,723	-92.060%
2024-08-28	10.49	10.49	10.49	10.49	+2.843%	2	1,711	-92.469%
2024-08-27	10.20	10.20	10.20	10.20	-6.849%	41	1,709	-92.255%
2024-08-26	10.75	10.95	10.75	10.95	+5.797%	3	1,709	-92.785%
2024-08-22	10.65	10.65	10.35	10.35	-10.000%	31	1,709	-92.367%
2024-08-21	11.16	11.50	11.11	11.50	+3.604%	4	1,709	-93.130%
2024-08-20	11.10	11.20	11.10	11.10	+4.225%	57	1,708	-92.883%
2024-08-19	10.40	10.80	10.40	10.65	+3.398%	184	1,709	-92.582%
2024-08-16	10.38	10.45	10.19	10.30	+4.040%	140	1,769	-92.330%
2024-08-15	10.00	10.00	9.90	9.90	-8.756%	9	1,776	-92.020%
2024-08-14	10.90	10.90	10.85	10.85	+5.034%	26	1,779	-92.719%
2024-08-13	10.05	10.33	10.05	10.33	+3.300%	15	1,759	-92.352%
2024-08-12	9.55	10.00	9.50	10.00	+3.627%	19	1,765	-92.100%
2024-08-09	9.78	9.80	9.60	9.65	+8.427%	34	1,766	-91.813%
2024-08-08	8.85	9.15	8.80	8.90	-5.420%	170	1,772	-91.124%
2024-08-07	9.62	9.62	9.41	9.41	-8.195%	122	1,668	-91.605%
2024-08-06	11.45	11.45	10.10	10.25	-9.612%	25	1,668	-92.293%
2024-08-05	12.00	12.20	11.34	11.34	+5.292%	77	1,663	-93.034%
2024-08-02	10.25	11.18	10.05	10.77	+15.806%	66	1,665	-92.665%
2024-08-01	9.40	9.50	9.30	9.30	+9.412%	16	1,669	-91.505%
2024-07-31	8.40	8.50	8.40	8.50	+6.250%	30	1,669	-90.706%
2024-07-30	7.87	8.00	7.67	8.00	+3.093%	1,788	1,671	-90.125%
2024-07-29	7.85	7.85	7.76	7.76	+2.918%	20	579	-89.820%
2024-07-26	7.55	7.55	7.54	7.54	+10.882%	42	569	-89.523%
2024-07-24	7.40	7.40	6.74	6.80	-10.290%	22	584	-88.382%
2024-07-23	7.65	7.65	7.58	7.58	+4.552%	12	564	-89.578%
2024-07-22	7.70	7.70	7.20	7.25	-10.714%	630	558	-89.103%
2024-07-18	8.18	8.18	8.12	8.12	-3.333%	11	247	-90.271%
2024-07-17	8.15	8.40	8.15	8.40	+0.599%	19	246	-90.595%
2024-07-16	8.20	8.35	8.20	8.35	+9.868%	4	242	-90.539%
2024-07-15	7.55	7.74	7.55	7.60	-7.317%	14	241	-89.605%
2024-07-12	8.00	8.30	8.00	8.20	+0.613%	43	235	-90.366%
2024-07-11	8.20	8.30	8.15	8.15	+8.667%	18	205	-90.307%
2024-07-10	7.50	7.50	7.50	7.50	+2.740%	2	200	-89.467%
2024-07-09	7.42	7.42	7.30	7.30	-4.575%	6	198	-89.178%
2024-07-05	7.35	7.70	7.35	7.65	+11.679%	32	197	-89.673%
2024-07-03	6.86	6.86	6.85	6.85	+8.558%	2	206	-88.467%
2024-07-02	6.64	6.64	6.31	6.31	+1.284%	3	206	-87.480%
2024-07-01	6.37	6.50	6.15	6.23	-15.811%	115	203	-87.319%
2024-06-28	7.65	7.75	7.20	7.40	-9.976%	161	110	-89.324%
2024-06-27	8.22	8.22	8.22	8.22	+2.112%	1	31	-90.389%
2024-06-26	7.95	8.05	7.95	8.05	-4.621%	7	30	-90.186%
2024-06-24	8.44	8.44	8.44	8.44	+0.357%	12	23	-90.640%
2024-06-21	8.40	8.41	8.40	8.41	-0.355%	16	11	-90.606%
2024-06-20	8.42	8.44	8.30	8.44	0.000%	7	7	-90.640%