Dark

TLT20250620C93
TLT Jun 20 2025 93.00 Call (TLT250620C00093000)
option OPRA

EOD

May 8, 2025

0.3100-29.545%(-0.1300)9,085

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.45	0.46	0.30	0.31	-29.545%	9,085	15,865	0.000%
2025-05-07	0.50	0.52	0.44	0.44	-4.348%	1,457	14,737	-29.545%
2025-05-06	0.35	0.47	0.34	0.46	+6.977%	4,829	14,126	-32.609%
2025-05-05	0.49	0.49	0.38	0.43	-24.561%	6,427	15,996	-27.907%
2025-05-02	0.53	0.60	0.50	0.57	-28.750%	2,678	14,141	-45.614%
2025-05-01	0.98	0.98	0.70	0.80	-16.667%	1,576	13,871	-61.250%
2025-04-30	1.11	1.18	0.95	0.96	-20.000%	1,047	13,384	-67.708%
2025-04-29	0.96	1.21	0.96	1.20	+25.000%	626	13,010	-74.167%
2025-04-28	0.83	1.00	0.83	0.96	+4.348%	705	12,613	-67.708%
2025-04-25	1.00	1.02	0.85	0.92	+6.977%	1,970	12,993	-66.304%
2025-04-24	0.83	0.88	0.77	0.86	+17.808%	791	12,496	-63.953%
2025-04-23	1.11	1.11	0.70	0.73	+12.308%	847	12,728	-57.534%
2025-04-22	0.73	0.73	0.60	0.65	+1.563%	2,525	12,574	-52.308%
2025-04-21	0.70	0.77	0.64	0.64	-20.988%	502	11,048	-51.563%
2025-04-17	1.00	1.01	0.78	0.81	-28.947%	600	10,907	-61.728%
2025-04-16	0.94	1.17	0.92	1.14	+9.615%	1,059	10,907	-72.807%
2025-04-15	1.01	1.17	1.00	1.04	-9.565%	241	10,618	-70.192%
2025-04-14	1.19	1.25	1.09	1.15	-1.709%	287	10,589	-73.043%
2025-04-11	0.97	1.35	0.94	1.17	+11.429%	1,528	10,529	-73.504%
2025-04-10	1.32	1.45	0.99	1.05	-27.586%	760	10,295	-70.476%
2025-04-09	1.54	1.59	1.09	1.45	-6.452%	1,963	10,525	-78.621%
2025-04-08	1.49	1.99	1.49	1.55	-16.216%	2,072	9,918	-80.000%
2025-04-07	2.50	2.72	1.85	1.85	-36.207%	306	10,087	-83.243%
2025-04-04	3.12	3.68	2.90	2.90	+24.464%	5,344	9,980	-89.310%
2025-04-03	2.42	2.60	2.17	2.33	+20.103%	1,293	11,405	-86.695%
2025-04-02	2.44	2.44	1.62	1.94	-3.960%	225	11,189	-84.021%
2025-04-01	1.90	2.23	1.90	2.02	+18.129%	491	11,044	-84.653%
2025-03-31	1.76	1.76	1.52	1.71	+17.931%	706	10,844	-81.871%
2025-03-28	1.32	1.47	1.31	1.45	+36.792%	2,402	10,827	-78.621%
2025-03-27	1.05	1.10	0.99	1.06	-7.018%	3,485	11,667	-70.755%
2025-03-26	1.10	1.17	1.08	1.14	-10.938%	194	8,360	-72.807%
2025-03-25	1.23	1.32	1.22	1.28	-0.775%	821	8,480	-75.781%
2025-03-24	1.43	1.43	1.28	1.29	-22.289%	439	7,785	-75.969%
2025-03-21	1.90	1.90	1.64	1.66	-15.736%	338	7,639	-81.325%
2025-03-20	2.41	2.44	1.91	1.97	+5.348%	1,180	7,539	-84.264%
2025-03-19	1.81	1.87	1.74	1.87	-0.532%	308	8,318	-83.422%
2025-03-18	1.66	1.97	1.66	1.88	+2.732%	710	8,015	-83.511%
2025-03-17	1.91	2.08	1.82	1.83	+1.105%	438	7,816	-83.060%
2025-03-14	1.81	1.91	1.80	1.81	-12.136%	64	7,827	-82.873%
2025-03-13	1.60	2.06	1.60	2.06	+18.391%	760	7,745	-84.951%
2025-03-12	1.82	1.90	1.74	1.74	-15.122%	851	7,745	-82.184%
2025-03-11	2.25	2.55	1.98	2.05	-11.255%	589	7,008	-84.878%
2025-03-10	2.17	2.45	2.10	2.31	+24.865%	846	6,560	-86.580%
2025-03-07	2.05	2.27	1.85	1.85	-10.628%	146	5,888	-83.243%
2025-03-06	1.98	2.10	1.80	2.07	-0.957%	69	5,895	-85.024%
2025-03-05	2.47	2.47	2.00	2.09	-12.917%	169	5,895	-85.167%
2025-03-04	2.99	3.15	2.31	2.40	-22.581%	782	5,821	-87.083%
2025-03-03	2.41	3.10	2.41	3.10	+18.774%	545	5,483	-90.000%
2025-02-28	2.54	2.61	2.35	2.61	+15.487%	388	5,413	-88.123%
2025-02-27	2.26	2.43	2.20	2.26	-14.394%	450	5,364	-86.283%
2025-02-26	2.31	2.64	2.15	2.64	+10.000%	975	5,663	-88.258%
2025-02-25	2.12	2.42	2.04	2.40	+43.713%	383	5,640	-87.083%
2025-02-24	1.45	1.72	1.45	1.67	-0.595%	53	5,681	-81.437%
2025-02-21	1.37	1.78	1.37	1.68	+23.529%	538	5,679	-81.548%
2025-02-20	1.29	1.42	1.29	1.36	+9.677%	469	5,605	-77.206%
2025-02-19	1.23	1.29	1.23	1.24	-2.362%	46	5,697	-75.000%
2025-02-18	1.35	1.44	1.27	1.27	-20.126%	67	5,708	-75.591%
2025-02-14	1.59	1.68	1.56	1.59	+9.655%	224	5,692	-80.503%
2025-02-13	1.28	1.45	1.25	1.45	+31.818%	495	5,967	-78.621%
2025-02-12	1.10	1.28	0.98	1.10	-23.611%	208	5,967	-71.818%
2025-02-11	1.54	1.56	1.44	1.44	-12.195%	184	6,101	-78.472%
2025-02-10	1.76	1.82	1.62	1.64	-10.383%	555	6,077	-81.098%
2025-02-07	1.80	1.83	1.77	1.83	-8.955%	412	6,239	-83.060%
2025-02-06	2.07	2.13	1.92	2.01	-2.427%	173	6,330	-84.577%
2025-02-05	1.86	2.09	1.84	2.06	+34.641%	3,116	6,335	-84.951%
2025-02-04	1.36	1.55	1.36	1.53	0.000%	130	4,995	-79.739%
2025-02-03	1.66	1.86	1.51	1.53	+19.531%	139	4,992	-79.739%
2025-01-31	1.52	1.56	1.27	1.28	-15.789%	1,190	5,010	-75.781%
2025-01-30	1.55	1.61	1.49	1.52	+2.013%	216	4,899	-79.605%
2025-01-29	1.56	1.61	1.43	1.49	+1.361%	50	4,803	-79.195%
2025-01-28	1.48	1.54	1.41	1.47	-10.366%	19	4,767	-78.912%
2025-01-27	1.49	1.64	1.44	1.64	+28.125%	86	4,769	-81.098%
2025-01-24	1.19	1.28	1.17	1.28	+5.785%	350	4,708	-75.781%
2025-01-23	1.19	1.27	1.19	1.21	-13.571%	339	4,586	-74.380%
2025-01-22	1.49	1.49	1.39	1.40	-9.091%	253	4,410	-77.857%
2025-01-21	1.62	1.65	1.52	1.54	+5.479%	45	4,433	-79.870%
2025-01-17	1.55	1.55	1.43	1.46	-7.595%	1,460	4,213	-78.767%
2025-01-16	1.51	1.60	1.41	1.58	+9.722%	230	4,213	-80.380%
2025-01-15	1.35	1.45	1.34	1.44	+25.217%	880	4,117	-78.472%
2025-01-14	1.30	1.30	1.10	1.15	-10.156%	317	3,443	-73.043%
2025-01-13	1.40	1.40	1.24	1.28	-6.569%	435	3,360	-75.781%
2025-01-10	1.32	1.54	1.32	1.37	-9.272%	694	3,055	-77.372%
2025-01-08	1.39	1.51	1.36	1.51	+6.338%	426	2,721	-79.470%
2025-01-07	1.60	1.62	1.38	1.42	-13.939%	153	2,721	-78.169%
2025-01-06	1.71	1.74	1.65	1.65	-6.780%	12	2,666	-81.212%
2025-01-03	2.00	2.00	1.77	1.77	-12.808%	554	2,666	-82.486%
2025-01-02	2.05	2.09	2.03	2.03	+1.500%	3	2,512	-84.729%
2024-12-31	2.20	2.21	1.98	2.00	-5.213%	36	2,490	-84.500%
2024-12-30	2.12	2.15	2.08	2.11	+8.763%	216	2,490	-85.308%
2024-12-27	1.97	2.09	1.94	1.94	-6.731%	38	2,622	-84.021%
2024-12-26	1.96	2.08	1.93	2.08	-1.422%	54	2,617	-85.096%
2024-12-24	1.88	2.11	1.88	2.11	+6.030%	56	2,560	-85.308%
2024-12-23	2.20	2.20	1.98	1.99	-18.776%	97	2,560	-84.422%
2024-12-20	2.41	2.45	2.33	2.45	+10.360%	20	2,551	-87.347%
2024-12-19	2.41	2.41	2.10	2.22	-16.226%	101	2,550	-86.036%
2024-12-18	3.00	3.37	2.65	2.65	-13.115%	133	2,525	-88.302%
2024-12-17	3.05	3.10	3.05	3.05	+2.694%	10	2,412	-89.836%
2024-12-16	3.05	3.10	2.91	2.97	+0.338%	180	2,420	-89.562%
2024-12-13	3.19	3.19	2.90	2.96	-10.303%	340	2,265	-89.527%
2024-12-12	3.55	3.55	3.30	3.30	-13.158%	49	2,175	-90.606%
2024-12-11	3.75	3.80	3.75	3.80	-11.833%	3	2,183	-91.842%
2024-12-10	4.30	4.40	4.25	4.31	-6.304%	72	2,124	-92.807%
2024-12-09	4.69	4.80	4.60	4.60	-7.445%	57	2,106	-93.261%
2024-12-06	5.30	5.35	4.97	4.97	-3.495%	108	2,051	-93.763%
2024-12-05	4.80	5.15	4.80	5.15	+4.040%	20	2,090	-93.981%
2024-12-04	4.25	4.96	4.25	4.95	+6.223%	42	2,110	-93.737%
2024-12-03	4.85	4.86	4.63	4.66	-8.627%	62	2,110	-93.348%
2024-12-02	4.63	5.15	4.60	5.10	+5.155%	60	2,122	-93.922%
2024-11-29	4.80	4.85	4.65	4.85	+10.227%	1,028	2,139	-93.608%
2024-11-27	4.45	4.60	4.35	4.40	+10.831%	20	2,632	-92.955%
2024-11-26	3.90	4.00	3.90	3.97	-8.736%	32	2,632	-92.191%
2024-11-25	4.07	4.35	4.00	4.35	+27.941%	19	2,613	-92.874%
2024-11-22	3.37	3.40	3.37	3.40	-0.875%	60	2,615	-90.882%
2024-11-21	3.30	3.43	3.30	3.43	-3.107%	5	2,605	-90.962%
2024-11-20	3.45	3.65	3.33	3.54	-2.479%	559	2,604	-91.243%
2024-11-19	3.63	3.63	3.63	3.63	+6.765%	30	2,394	-91.460%
2024-11-18	3.20	3.40	3.10	3.40	-1.449%	31	2,424	-90.882%
2024-11-15	3.18	3.55	3.18	3.45	-2.817%	70	2,422	-91.014%
2024-11-14	3.56	3.56	3.55	3.55	+9.231%	4	2,404	-91.268%
2024-11-13	3.50	3.50	3.20	3.25	-9.722%	62	2,406	-90.462%
2024-11-12	3.90	3.98	3.50	3.60	-13.462%	23	2,384	-91.389%
2024-11-11	4.33	4.33	4.00	4.16	-7.556%	17	2,381	-92.548%
2024-11-08	4.35	4.50	4.28	4.50	+13.924%	140	2,376	-93.111%
2024-11-07	3.87	4.15	3.80	3.95	+11.268%	34	2,379	-92.152%
2024-11-06	3.35	3.83	3.35	3.55	-29.000%	128	2,373	-91.268%
2024-11-05	4.57	5.00	4.45	5.00	+6.383%	78	2,323	-93.800%
2024-11-04	4.80	4.90	4.63	4.70	+10.588%	106	2,312	-93.404%
2024-11-01	4.83	4.83	4.18	4.25	-15.000%	48	2,230	-92.706%
2024-10-31	4.60	5.00	4.60	5.00	+4.167%	18	2,220	-93.800%
2024-10-30	5.05	5.20	4.80	4.80	+4.121%	72	2,215	-93.542%
2024-10-29	4.35	4.61	4.20	4.61	+1.319%	276	2,213	-93.275%
2024-10-28	4.75	4.75	4.50	4.55	-4.812%	50	2,120	-93.187%
2024-10-25	5.10	5.10	4.78	4.78	-7.184%	32	2,104	-93.515%
2024-10-24	5.00	5.26	4.90	5.15	+7.292%	228	2,091	-93.981%
2024-10-23	4.95	5.00	4.75	4.80	-4.762%	19	1,893	-93.542%
2024-10-22	5.21	5.21	4.90	5.04	+0.800%	126	1,882	-93.849%
2024-10-21	5.29	5.29	5.00	5.00	-14.237%	240	1,859	-93.800%
2024-10-18	5.90	5.90	5.80	5.83	+3.186%	36	1,652	-94.683%
2024-10-17	5.95	5.95	5.65	5.65	-11.719%	31	1,651	-94.513%
2024-10-16	6.60	6.70	6.40	6.40	+0.787%	12	1,624	-95.156%
2024-10-15	6.15	6.40	6.15	6.35	+12.589%	7	1,619	-95.118%
2024-10-14	5.20	5.64	5.20	5.64	0.000%	44	1,616	-94.504%
2024-10-11	5.55	5.65	5.55	5.64	-0.529%	30	1,575	-94.504%
2024-10-10	5.60	5.67	5.53	5.67	-7.805%	25	1,569	-94.533%
2024-10-08	6.15	6.15	6.15	6.15	-1.284%	1	1,560	-94.959%
2024-10-07	6.25	6.25	6.20	6.23	-5.606%	7	1,559	-95.024%
2024-10-04	6.65	6.65	6.60	6.60	-10.811%	18	1,558	-95.303%
2024-10-03	7.55	7.60	7.40	7.40	-3.896%	7	1,555	-95.811%
2024-10-02	7.70	7.70	7.70	7.70	-4.348%	60	1,553	-95.974%
2024-09-26	7.78	8.05	7.78	8.05	+1.258%	65	1,571	-96.149%
2024-09-25	7.95	7.95	7.95	7.95	-7.986%	45	1,571	-96.101%
2024-09-24	8.64	8.64	8.64	8.64	-3.464%	1	1,581	-96.412%
2024-09-20	8.95	8.95	8.95	8.95	+1.705%	2	1,580	-96.536%
2024-09-19	8.85	8.85	8.80	8.80	-10.204%	502	1,580	-96.477%
2024-09-18	9.80	9.80	9.80	9.80	0.000%	64	2,029	-96.837%
2024-09-12	10.15	10.15	9.76	9.80	-4.203%	205	1,974	-96.837%
2024-09-11	10.49	10.49	10.23	10.23	-0.098%	7	1,776	-96.970%
2024-09-10	10.20	10.24	10.20	10.24	+9.519%	3	1,775	-96.973%
2024-09-09	9.35	9.35	9.35	9.35	-5.556%	301	1,772	-96.684%
2024-09-06	9.28	10.50	9.28	9.90	+11.236%	44	1,472	-96.869%
2024-09-04	8.50	8.90	8.50	8.90	+8.404%	116	1,459	-96.517%
2024-09-03	8.25	8.55	8.21	8.21	+8.311%	1,101	1,351	-96.224%
2024-08-30	7.95	7.95	7.58	7.58	-5.250%	10	273	-95.910%
2024-08-29	8.00	8.05	8.00	8.00	-1.840%	7	273	-96.125%
2024-08-27	8.15	8.15	8.15	8.15	-11.413%	1	269	-96.196%
2024-08-21	9.20	9.20	9.20	9.20	+1.657%	2	268	-96.630%
2024-08-20	9.05	9.05	9.05	9.05	+10.231%	1	268	-96.575%
2024-08-15	8.21	8.21	8.21	8.21	-8.778%	1	268	-96.224%
2024-08-14	9.00	9.00	9.00	9.00	+5.882%	5	268	-96.556%
2024-08-13	8.53	8.55	8.49	8.50	+5.590%	20	273	-96.353%
2024-08-12	7.93	8.05	7.93	8.05	+1.899%	7	275	-96.149%
2024-08-09	7.90	7.90	7.90	7.90	+9.722%	2	274	-96.076%
2024-08-08	7.27	7.28	7.20	7.20	-5.263%	11	273	-95.694%
2024-08-07	7.75	8.00	7.60	7.60	-8.982%	28	267	-95.921%
2024-08-06	8.35	8.35	8.35	8.35	-13.021%	1	254	-96.287%
2024-08-05	9.95	9.95	9.60	9.60	+10.345%	17	254	-96.771%
2024-08-02	8.27	9.22	8.18	8.70	+17.568%	81	271	-96.437%
2024-08-01	7.53	7.55	7.20	7.40	+17.460%	14	281	-95.811%
2024-07-30	6.30	6.30	6.30	6.30	+3.279%	1	274	-95.079%
2024-07-29	6.19	6.19	6.10	6.10	+2.867%	19	274	-94.918%
2024-07-26	5.85	6.00	5.85	5.93	+2.418%	228	257	-94.772%
2024-07-25	5.76	5.79	5.76	5.79	+11.346%	2	232	-94.646%
2024-07-24	5.75	5.75	5.20	5.20	-12.605%	44	231	-94.038%
2024-07-23	5.95	5.98	5.95	5.95	+4.938%	12	216	-94.790%
2024-07-22	6.25	6.35	5.67	5.67	-5.184%	80	204	-94.533%
2024-07-19	5.98	5.98	5.98	5.98	-12.059%	2	144	-94.816%
2024-07-17	6.80	6.80	6.80	6.80	+7.425%	10	143	-95.441%
2024-07-16	6.33	6.33	6.33	6.33	+5.500%	1	133	-95.103%
2024-07-15	5.95	6.09	5.95	6.00	-5.363%	18	134	-94.833%
2024-07-12	6.34	6.34	6.34	6.34	-5.373%	2	117	-95.110%
2024-07-11	6.60	6.70	6.60	6.70	+11.667%	2	116	-95.373%
2024-07-10	6.10	6.10	5.85	6.00	-2.439%	5	114	-94.833%
2024-07-08	6.05	6.15	6.05	6.15	+1.318%	27	110	-94.959%
2024-07-05	5.75	6.07	5.75	6.07	+17.864%	4	88	-94.893%
2024-07-02	5.10	5.20	5.10	5.15	+7.292%	6	87	-93.981%
2024-07-01	5.10	5.10	4.70	4.80	-18.919%	23	84	-93.542%
2024-06-28	6.55	6.55	5.75	5.92	-10.303%	17	69	-94.764%
2024-06-27	6.60	6.60	6.60	6.60	+3.937%	1	63	-95.303%
2024-06-26	6.45	6.45	6.35	6.35	-11.806%	3	64	-95.118%
2024-06-25	7.00	7.20	6.95	7.20	+5.263%	36	63	-95.694%
2024-06-24	6.65	6.84	6.65	6.84	+1.034%	14	27	-95.468%
2024-06-21	6.77	6.77	6.77	6.77	-2.590%	2	13	-95.421%
2024-06-20	6.67	6.95	6.63	6.95	0.000%	12	12	-95.540%