Dark

TLT20250620C97
TLT Jun 20 2025 97.00 Call (TLT250620C00097000)
option OPRA

EOD

May 8, 2025

0.1100-31.250%(-0.0500)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.14	0.14	0.10	0.11	-31.250%	65	19,392	0.000%
2025-05-07	0.17	0.17	0.15	0.16	0.000%	21	19,394	-31.250%
2025-05-06	0.13	0.17	0.11	0.16	+6.667%	113	19,390	-31.250%
2025-05-05	0.18	0.18	0.13	0.15	-25.000%	82	19,367	-26.667%
2025-05-02	0.17	0.20	0.16	0.20	-20.000%	242	19,378	-45.000%
2025-05-01	0.32	0.32	0.23	0.25	-26.471%	2,153	19,386	-56.000%
2025-04-30	0.40	0.43	0.34	0.34	-20.930%	647	17,538	-67.647%
2025-04-29	0.35	0.44	0.34	0.43	+26.471%	183	17,400	-74.419%
2025-04-28	0.31	0.35	0.31	0.34	+3.030%	153	17,366	-67.647%
2025-04-25	0.37	0.39	0.32	0.33	-5.714%	4,976	17,265	-66.667%
2025-04-24	0.34	0.35	0.32	0.35	+6.061%	97	17,460	-68.571%
2025-04-23	0.44	0.44	0.31	0.33	+22.222%	811	17,417	-66.667%
2025-04-22	0.27	0.30	0.26	0.27	-6.897%	292	17,430	-59.259%
2025-04-21	0.30	0.34	0.29	0.29	-14.706%	272	17,296	-62.069%
2025-04-17	0.44	0.44	0.33	0.34	-33.333%	526	17,654	-67.647%
2025-04-16	0.44	0.52	0.38	0.51	+4.082%	2,572	17,654	-78.431%
2025-04-15	0.49	0.51	0.45	0.49	-7.547%	1,488	17,979	-77.551%
2025-04-14	0.57	0.57	0.52	0.53	-7.018%	214	17,409	-79.245%
2025-04-11	0.44	0.67	0.44	0.57	+16.327%	814	17,465	-80.702%
2025-04-10	0.69	0.73	0.48	0.49	-27.941%	6,152	17,706	-77.551%
2025-04-09	0.85	0.89	0.53	0.68	-18.072%	4,024	16,167	-83.824%
2025-04-08	0.72	1.00	0.72	0.83	-12.632%	523	15,461	-86.747%
2025-04-07	1.32	1.39	0.89	0.95	-39.490%	7,756	14,921	-88.421%
2025-04-04	1.50	1.99	1.49	1.57	+49.524%	17,396	19,656	-92.994%
2025-04-03	1.09	1.18	0.96	1.05	+40.000%	697	19,883	-89.524%
2025-04-02	1.03	1.03	0.68	0.75	-17.582%	103	19,509	-85.333%
2025-04-01	0.83	1.00	0.82	0.91	+24.658%	1,244	19,425	-87.912%
2025-03-31	0.75	0.77	0.67	0.73	+19.672%	75	20,338	-84.932%
2025-03-28	0.55	0.64	0.53	0.61	+52.500%	2,424	20,398	-81.967%
2025-03-27	0.42	0.45	0.39	0.40	-21.569%	244	19,285	-72.500%
2025-03-26	0.70	0.70	0.44	0.51	-3.774%	79	19,149	-78.431%
2025-03-25	0.53	0.56	0.52	0.53	-7.018%	523	19,148	-79.245%
2025-03-24	0.58	0.59	0.55	0.57	-21.918%	133	19,023	-80.702%
2025-03-21	0.77	0.78	0.73	0.73	-17.045%	138	18,979	-84.932%
2025-03-20	1.15	1.16	0.87	0.88	+1.149%	570	18,929	-87.500%
2025-03-19	0.80	0.87	0.75	0.87	-2.247%	285	18,631	-87.356%
2025-03-18	0.78	0.92	0.76	0.89	+2.299%	104	18,505	-87.640%
2025-03-17	0.89	1.03	0.87	0.87	+1.163%	150	18,425	-87.356%
2025-03-14	0.95	0.95	0.86	0.86	-11.340%	12	18,322	-87.209%
2025-03-13	0.72	0.98	0.72	0.97	+15.476%	137	18,262	-88.660%
2025-03-12	0.83	0.88	0.83	0.84	-16.832%	138	18,262	-86.905%
2025-03-11	1.00	1.05	1.00	1.01	-10.619%	102	18,345	-89.109%
2025-03-10	1.02	1.20	1.00	1.13	+34.524%	991	18,326	-90.265%
2025-03-07	1.03	1.05	0.84	0.84	-20.755%	864	18,696	-86.905%
2025-03-06	0.99	1.06	0.83	1.06	+12.766%	222	18,354	-89.623%
2025-03-05	1.20	1.20	0.94	0.94	-18.966%	9	18,354	-88.298%
2025-03-04	1.60	1.60	1.15	1.16	-25.641%	3,071	21,353	-90.517%
2025-03-03	1.38	1.60	1.38	1.56	+10.638%	1,117	18,359	-92.949%
2025-02-28	1.25	1.41	1.18	1.41	+28.182%	148	17,810	-92.199%
2025-02-27	1.17	1.18	1.07	1.10	-18.519%	72	17,825	-90.000%
2025-02-26	1.15	1.35	1.09	1.35	+13.445%	45	17,826	-91.852%
2025-02-25	1.01	1.25	1.01	1.19	+50.633%	2,911	17,802	-90.756%
2025-02-24	0.71	0.81	0.67	0.79	-3.659%	228	16,816	-86.076%
2025-02-21	0.69	0.87	0.69	0.82	+38.983%	36	16,624	-86.585%
2025-02-19	0.59	0.59	0.58	0.59	-27.160%	12	16,623	-81.356%
2025-02-14	0.73	0.81	0.73	0.81	+32.787%	112	16,617	-86.420%
2025-02-13	0.60	0.63	0.58	0.61	+17.308%	8	16,614	-81.967%
2025-02-12	0.53	0.53	0.44	0.52	-24.638%	92	16,614	-78.846%
2025-02-11	0.73	0.74	0.69	0.69	-14.815%	31	16,656	-84.058%
2025-02-10	0.86	0.88	0.81	0.81	-6.897%	858	16,656	-86.420%
2025-02-07	0.89	0.89	0.86	0.87	-17.925%	66	15,922	-87.356%
2025-02-06	1.06	1.08	0.98	1.06	+1.923%	11	15,922	-89.623%
2025-02-05	0.90	1.04	0.90	1.04	+44.444%	5,097	15,428	-89.423%
2025-02-04	0.72	0.72	0.72	0.72	-8.861%	3	15,916	-84.722%
2025-02-03	0.89	0.89	0.77	0.79	+23.438%	4,014	15,916	-86.076%
2025-01-31	0.82	0.82	0.64	0.64	-20.000%	44	12,124	-82.813%
2025-01-30	0.83	0.85	0.80	0.80	+5.263%	20	12,129	-86.250%
2025-01-29	0.78	0.78	0.74	0.76	-1.299%	403	12,129	-85.526%
2025-01-28	0.76	0.77	0.76	0.77	-3.750%	51	11,767	-85.714%
2025-01-27	0.78	0.80	0.78	0.80	+25.000%	51	11,767	-86.250%
2025-01-24	0.61	0.66	0.61	0.64	+4.918%	164	11,770	-82.813%
2025-01-23	0.60	0.67	0.60	0.61	-16.438%	32	11,761	-81.967%
2025-01-22	0.74	0.74	0.73	0.73	-12.048%	2	11,751	-84.932%
2025-01-21	0.83	0.85	0.82	0.83	+5.063%	14	11,752	-86.747%
2025-01-17	0.84	0.86	0.79	0.79	-11.236%	132	11,762	-86.076%
2025-01-16	0.89	0.89	0.88	0.89	+8.537%	49	11,762	-87.640%
2025-01-15	0.78	0.82	0.73	0.82	+30.159%	5,136	11,746	-86.585%
2025-01-14	0.75	0.75	0.60	0.63	-19.231%	152	7,561	-82.540%
2025-01-13	0.80	0.80	0.76	0.78	-3.704%	28	7,464	-85.897%
2025-01-10	0.84	0.93	0.81	0.81	-12.903%	170	7,466	-86.420%
2025-01-08	0.85	0.93	0.85	0.93	+17.722%	12	7,518	-88.172%
2025-01-07	0.90	0.90	0.79	0.79	-16.842%	84	7,518	-86.076%
2025-01-06	1.00	1.00	0.93	0.95	-6.863%	116	7,547	-88.421%
2025-01-03	1.02	1.02	1.02	1.02	-8.929%	32	7,613	-89.216%
2025-01-02	1.12	1.12	1.12	1.12	-5.882%	1	7,598	-90.179%
2024-12-31	1.26	1.26	1.16	1.19	-7.031%	89	7,672	-90.756%
2024-12-30	1.27	1.28	1.26	1.28	+10.345%	3	7,672	-91.406%
2024-12-27	1.23	1.23	1.15	1.16	-10.078%	40	7,670	-90.517%
2024-12-26	1.17	1.29	1.17	1.29	+3.200%	10	7,664	-91.473%
2024-12-24	1.07	1.25	1.07	1.25	+7.759%	31	7,648	-91.200%
2024-12-23	1.24	1.25	1.15	1.16	-12.121%	34	7,648	-90.517%
2024-12-20	1.40	1.40	1.32	1.32	+3.125%	51	7,652	-91.667%
2024-12-19	1.45	1.46	1.23	1.28	-22.424%	4,168	7,700	-91.406%
2024-12-18	1.74	1.82	1.60	1.65	-11.290%	1,702	8,450	-93.333%
2024-12-17	1.80	1.86	1.73	1.86	+5.085%	1,603	7,408	-94.086%
2024-12-16	1.83	1.85	1.76	1.77	+1.143%	204	6,569	-93.785%
2024-12-13	1.89	1.89	1.75	1.75	-12.060%	136	6,563	-93.714%
2024-12-12	2.01	2.05	1.99	1.99	-11.556%	26	6,547	-94.472%
2024-12-11	2.21	2.25	2.21	2.25	-15.094%	35	6,555	-95.111%
2024-12-10	2.69	2.69	2.58	2.65	-6.360%	197	6,516	-95.849%
2024-12-09	2.94	2.94	2.82	2.83	-10.159%	89	6,497	-96.113%
2024-12-06	3.40	3.40	3.05	3.15	-2.174%	188	6,511	-96.508%
2024-12-05	3.09	3.25	3.09	3.22	+5.229%	12	6,521	-96.584%
2024-12-04	3.02	3.12	3.02	3.06	+8.127%	31	6,519	-96.405%
2024-12-03	2.83	2.83	2.83	2.83	-9.295%	1	6,489	-96.113%
2024-12-02	3.18	3.21	3.12	3.12	+4.000%	66	6,489	-96.474%
2024-11-29	3.00	3.00	3.00	3.00	+9.489%	10	6,497	-96.333%
2024-11-27	2.74	2.74	2.74	2.74	+9.600%	1	6,498	-95.985%
2024-11-26	2.53	2.53	2.50	2.50	-2.344%	3	6,498	-95.600%
2024-11-25	2.57	2.57	2.56	2.56	+21.327%	2	6,495	-95.703%
2024-11-22	2.17	2.18	2.11	2.11	+1.932%	22	6,497	-94.787%
2024-11-21	2.17	2.17	2.07	2.07	-4.608%	18	6,495	-94.686%
2024-11-20	2.21	2.31	2.17	2.17	-7.265%	7	6,494	-94.931%
2024-11-19	2.32	2.34	2.32	2.34	+11.429%	15	6,491	-95.299%
2024-11-18	2.01	2.10	2.01	2.10	-5.830%	8	6,495	-94.762%
2024-11-15	1.98	2.23	1.98	2.23	-3.043%	122	6,493	-95.067%
2024-11-14	2.30	2.30	2.30	2.30	+12.745%	1	6,520	-95.217%
2024-11-13	2.20	2.20	2.01	2.04	-8.108%	153	6,520	-94.608%
2024-11-12	2.31	2.31	2.21	2.22	-14.943%	40	6,452	-95.045%
2024-11-11	2.54	2.61	2.49	2.61	-5.776%	13	6,422	-95.785%
2024-11-08	2.75	2.77	2.75	2.77	+10.800%	30	6,421	-96.029%
2024-11-07	2.42	2.50	2.39	2.50	+8.225%	113	6,420	-95.600%
2024-11-06	2.10	2.38	2.07	2.31	-28.923%	19	6,522	-95.238%
2024-11-05	3.05	3.28	2.85	3.25	+8.696%	6,011	6,522	-96.615%
2024-11-04	3.00	3.00	2.92	2.99	+13.258%	25	1,238	-96.321%
2024-11-01	2.79	2.84	2.64	2.64	-21.893%	44	1,238	-95.833%
2024-10-31	3.00	3.38	3.00	3.38	+4.000%	8	1,233	-96.746%
2024-10-30	3.25	3.25	3.25	3.25	+6.557%	10	1,229	-96.615%
2024-10-29	2.91	3.07	2.81	3.05	-1.613%	19	1,229	-96.393%
2024-10-28	3.15	3.15	3.00	3.10	-3.125%	79	1,227	-96.452%
2024-10-25	3.40	3.40	3.20	3.20	-8.571%	4	1,224	-96.563%
2024-10-24	3.35	3.52	3.35	3.50	+9.034%	4	1,223	-96.857%
2024-10-23	3.15	3.21	3.15	3.21	-5.588%	11	1,222	-96.573%
2024-10-22	3.40	3.40	3.35	3.40	0.000%	15	1,212	-96.765%
2024-10-21	3.59	3.59	3.40	3.40	-15.000%	60	1,202	-96.765%
2024-10-18	3.99	4.00	3.99	4.00	+4.167%	6	1,169	-97.250%
2024-10-17	3.95	4.00	3.84	3.84	-11.724%	42	1,169	-97.135%
2024-10-16	4.55	4.60	4.35	4.35	+3.571%	63	1,137	-97.471%
2024-10-15	4.12	4.20	4.12	4.20	+14.754%	8	1,137	-97.381%
2024-10-14	3.45	3.66	3.45	3.66	-3.175%	66	1,140	-96.995%
2024-10-11	3.70	3.78	3.70	3.78	+0.265%	12	1,079	-97.090%
2024-10-10	3.80	3.85	3.75	3.77	-7.824%	15	1,076	-97.082%
2024-10-09	4.15	4.15	4.02	4.09	-3.765%	70	1,076	-97.311%
2024-10-08	4.15	4.25	4.13	4.25	-2.299%	3	1,077	-97.412%
2024-10-07	4.20	4.35	4.20	4.35	-3.118%	33	1,075	-97.471%
2024-10-04	4.45	4.55	4.45	4.49	-11.961%	74	1,066	-97.550%
2024-10-03	5.33	5.33	5.10	5.10	-8.108%	39	1,054	-97.843%
2024-10-02	5.26	5.55	5.25	5.55	-7.500%	52	1,043	-98.018%
2024-10-01	6.35	6.35	6.00	6.00	+1.695%	13	1,034	-98.167%
2024-09-30	6.00	6.00	5.75	5.90	0.000%	15	1,044	-98.136%
2024-09-27	5.90	5.90	5.90	5.90	+4.056%	8	1,043	-98.136%
2024-09-26	5.79	5.79	5.35	5.67	+1.250%	60	1,043	-98.060%
2024-09-25	5.74	5.75	5.60	5.60	-9.532%	18	1,000	-98.036%
2024-09-24	5.60	6.19	5.60	6.19	-0.482%	12	992	-98.223%
2024-09-23	6.05	6.22	6.05	6.22	-2.047%	12	981	-98.232%
2024-09-20	6.25	6.55	6.25	6.35	-2.757%	44	985	-98.268%
2024-09-19	6.30	6.55	6.30	6.53	-5.225%	29	979	-98.315%
2024-09-18	7.10	7.45	6.89	6.89	-11.097%	112	982	-98.403%
2024-09-17	8.15	8.15	7.55	7.75	-3.125%	26	883	-98.581%
2024-09-16	7.50	8.00	7.50	8.00	+8.108%	32	891	-98.625%
2024-09-13	7.38	7.40	7.27	7.40	+1.370%	222	895	-98.514%
2024-09-12	7.47	7.47	7.15	7.30	-2.667%	6	902	-98.493%
2024-09-11	7.55	7.82	7.45	7.50	-0.398%	23	902	-98.533%
2024-09-10	7.47	7.53	7.47	7.53	+5.021%	7	906	-98.539%
2024-09-09	6.95	7.17	6.95	7.17	+0.986%	11	913	-98.466%
2024-09-06	6.85	7.57	6.85	7.10	+1.429%	48	921	-98.451%
2024-09-05	6.95	7.05	6.65	7.00	+3.858%	17	931	-98.429%
2024-09-04	6.73	6.74	6.73	6.74	+9.593%	61	939	-98.368%
2024-09-03	6.15	6.25	6.00	6.15	+13.889%	81	976	-98.211%
2024-08-30	5.98	5.98	5.40	5.40	-9.244%	26	956	-97.963%
2024-08-29	5.85	5.95	5.75	5.95	-1.490%	15	956	-98.151%
2024-08-28	6.08	6.24	6.02	6.04	+1.513%	19	946	-98.179%
2024-08-27	5.90	5.95	5.90	5.95	-6.299%	3	944	-98.151%
2024-08-26	6.25	6.40	6.25	6.35	+0.475%	15	944	-98.268%
2024-08-23	6.20	6.49	6.19	6.32	+4.983%	186	947	-98.259%
2024-08-22	6.15	6.15	5.95	6.02	-11.859%	4	992	-98.173%
2024-08-21	6.75	6.97	5.70	6.83	+2.246%	28	991	-98.389%
2024-08-20	6.51	6.75	6.51	6.68	+4.212%	139	986	-98.353%
2024-08-19	6.13	6.50	6.13	6.41	+4.228%	58	1,025	-98.284%
2024-08-15	5.82	6.15	5.82	6.15	-7.519%	14	1,006	-98.211%
2024-08-14	6.75	6.76	6.65	6.65	+3.906%	58	995	-98.346%
2024-08-13	6.45	6.50	6.40	6.40	+6.136%	5	946	-98.281%
2024-08-12	5.90	6.03	5.85	6.03	+3.253%	9	946	-98.176%
2024-08-09	5.82	5.86	5.82	5.84	+10.189%	40	940	-98.116%
2024-08-08	5.30	5.39	5.30	5.30	-7.826%	36	940	-97.925%
2024-08-07	6.05	6.05	5.58	5.75	-9.449%	35	934	-98.087%
2024-08-06	6.75	6.75	6.15	6.35	-15.220%	14	934	-98.268%
2024-08-05	7.85	8.00	6.80	7.49	+17.031%	55	800	-98.531%
2024-08-02	5.85	6.75	5.85	6.40	+20.301%	177	821	-98.281%
2024-08-01	5.00	5.50	5.00	5.32	+10.833%	14	840	-97.932%
2024-07-31	4.75	4.80	4.65	4.80	+12.941%	9	841	-97.708%
2024-07-30	4.25	4.25	4.25	4.25	-1.392%	1	850	-97.412%
2024-07-29	4.31	4.31	4.31	4.31	+0.233%	1	851	-97.448%
2024-07-26	4.30	4.30	4.20	4.30	+17.808%	11	852	-97.442%
2024-07-24	4.15	4.15	3.65	3.65	-17.978%	18	854	-96.986%
2024-07-22	4.45	4.45	4.45	4.45	0.000%	5	846	-97.528%
2024-07-18	4.75	4.75	4.45	4.45	-7.292%	23	846	-97.528%
2024-07-17	4.90	4.90	4.80	4.80	0.000%	8	831	-97.708%
2024-07-16	4.50	4.80	4.50	4.80	+11.628%	221	836	-97.708%
2024-07-15	4.35	4.35	4.30	4.30	-6.522%	2	966	-97.442%
2024-07-12	4.50	4.60	4.50	4.60	-1.075%	32	966	-97.609%
2024-07-11	4.50	4.90	4.50	4.65	+6.897%	10	967	-97.634%
2024-07-10	4.17	4.35	4.17	4.35	-1.136%	9	972	-97.471%
2024-07-08	4.20	4.40	4.20	4.40	+4.762%	35	968	-97.500%
2024-07-05	4.15	4.20	4.15	4.20	+2.439%	8	943	-97.381%
2024-07-03	3.80	4.20	3.80	4.10	+14.525%	115	1,014	-97.317%
2024-07-02	3.70	3.70	3.49	3.58	+3.768%	22	1,014	-96.927%
2024-07-01	3.55	3.70	3.40	3.45	-16.867%	218	998	-96.812%
2024-06-28	4.25	4.25	4.10	4.15	-13.361%	28	791	-97.349%
2024-06-27	4.79	4.79	4.79	4.79	+5.275%	5	783	-97.704%
2024-06-26	4.65	4.70	4.55	4.55	-11.822%	68	778	-97.582%
2024-06-25	5.00	5.16	4.98	5.16	+1.176%	8	809	-97.868%
2024-06-24	4.95	5.10	4.90	5.10	+3.239%	32	807	-97.843%
2024-06-21	5.00	5.00	4.85	4.94	-2.178%	186	779	-97.773%
2024-06-20	4.85	5.10	4.70	5.05	-5.431%	615	722	-97.822%
2024-06-18	5.35	5.40	5.25	5.34	0.000%	173	0	-97.940%