Dark

TLT20250630C102
TLT Jun 30 2025 102.00 Call (TLT250630C00102000)
option OPRA

EOD

May 5, 2025

0.1000+11.111%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	0.10	0.10	0.10	0.10	+11.111%	5	771	0.000%
2025-05-02	0.09	0.09	0.09	0.09	-30.769%	438	773	+11.111%
2025-05-01	0.14	0.14	0.13	0.13	-31.579%	21	973	-23.077%
2025-04-29	0.20	0.20	0.19	0.19	+5.556%	200	973	-47.368%
2025-04-25	0.18	0.18	0.17	0.18	+12.500%	30	789	-44.444%
2025-04-22	0.16	0.16	0.16	0.16	-36.000%	18	784	-37.500%
2025-04-16	0.25	0.25	0.25	0.25	-21.875%	12	791	-60.000%
2025-04-11	0.31	0.32	0.31	0.32	+6.667%	18	779	-68.750%
2025-04-09	0.46	0.47	0.30	0.30	-40.000%	63	779	-66.667%
2025-04-08	0.50	0.50	0.50	0.50	-25.373%	130	776	-80.000%
2025-04-07	0.69	0.69	0.51	0.67	-29.474%	18	814	-85.075%
2025-04-04	0.67	0.95	0.67	0.95	+102.128%	246	805	-89.474%
2025-04-03	0.44	0.47	0.44	0.47	+20.513%	16	855	-78.723%
2025-04-02	0.39	0.39	0.39	0.39	+2.632%	1	855	-74.359%
2025-04-01	0.41	0.41	0.37	0.38	-24.000%	17	855	-73.684%
2025-03-20	0.50	0.50	0.50	0.50	+31.579%	1	851	-80.000%
2025-03-19	0.38	0.38	0.38	0.38	-7.317%	2	851	-73.684%
2025-03-14	0.41	0.41	0.41	0.41	+2.500%	400	850	-75.610%
2025-03-12	0.41	0.41	0.40	0.40	-18.367%	2	650	-75.000%
2025-03-11	0.48	0.49	0.48	0.49	-3.922%	6	651	-79.592%
2025-03-10	0.51	0.51	0.51	0.51	+18.605%	210	647	-80.392%
2025-03-07	0.43	0.43	0.43	0.43	+10.256%	2	800	-76.744%
2025-03-06	0.39	0.39	0.39	0.39	-40.000%	50	780	-74.359%
2025-03-04	0.70	0.70	0.65	0.65	-7.143%	17	780	-84.615%
2025-03-03	0.55	0.70	0.55	0.70	+20.690%	4	795	-85.714%
2025-02-28	0.58	0.58	0.58	0.58	-1.695%	2	795	-82.759%
2025-02-25	0.59	0.59	0.59	0.59	+43.902%	10	794	-83.051%
2025-02-24	0.41	0.41	0.41	0.41	+24.242%	10	799	-75.610%
2025-02-20	0.33	0.33	0.33	0.33	+10.000%	1	799	-69.697%
2025-02-13	0.30	0.30	0.30	0.30	-14.286%	10	799	-66.667%
2025-02-11	0.35	0.35	0.35	0.35	-14.634%	30	799	-71.429%
2025-02-10	0.41	0.41	0.41	0.41	-8.889%	1	769	-75.610%
2025-02-07	0.45	0.45	0.45	0.45	-13.462%	20	768	-77.778%
2025-02-06	0.52	0.52	0.52	0.52	+8.333%	2	768	-80.769%
2025-02-05	0.48	0.48	0.48	0.48	+6.667%	10	770	-79.167%
2025-01-29	0.45	0.45	0.45	0.45	+7.143%	5	770	-77.778%
2025-01-28	0.42	0.42	0.42	0.42	-6.667%	1,000	770	-76.190%
2025-01-17	0.45	0.45	0.45	0.45	+2.273%	4	1,580	-77.778%
2025-01-15	0.44	0.45	0.43	0.44	-18.519%	169	1,580	-77.273%
2025-01-10	0.53	0.58	0.53	0.54	+8.000%	200	1,415	-81.481%
2025-01-08	0.50	0.50	0.50	0.50	+2.041%	1	1,408	-80.000%
2025-01-07	0.49	0.49	0.49	0.49	-10.909%	7	1,408	-79.592%
2025-01-06	0.55	0.55	0.55	0.55	-8.333%	6	1,411	-81.818%
2025-01-03	0.60	0.60	0.60	0.60	-11.765%	2	1,411	-83.333%
2024-12-31	0.72	0.72	0.68	0.68	-1.449%	6	1,412	-85.294%
2024-12-27	0.69	0.69	0.69	0.69	+7.812%	4	1,412	-85.507%
2024-12-24	0.63	0.64	0.63	0.64	-3.030%	4	1,414	-84.375%
2024-12-23	0.69	0.69	0.65	0.66	-31.959%	20	1,414	-84.848%
2024-12-18	1.03	1.04	0.97	0.97	-4.902%	502	1,415	-89.691%
2024-12-13	1.07	1.07	1.02	1.02	-7.273%	402	1,573	-90.196%
2024-12-12	1.14	1.17	1.10	1.10	-22.535%	573	1,546	-90.909%
2024-12-11	1.42	1.42	1.42	1.42	-3.401%	5	1,196	-92.958%
2024-12-10	1.47	1.47	1.47	1.47	-20.109%	75	1,191	-93.197%
2024-12-05	1.82	1.84	1.82	1.84	+19.481%	200	1,116	-94.565%
2024-12-03	1.54	1.54	1.54	1.54	-9.412%	1	935	-93.506%
2024-12-02	1.70	1.70	1.70	1.70	-5.028%	1	936	-94.118%
2024-11-29	1.79	1.79	1.79	1.79	+9.146%	100	937	-94.413%
2024-11-27	1.62	1.68	1.62	1.64	+10.067%	85	885	-93.902%
2024-11-26	1.49	1.49	1.49	1.49	-1.974%	300	885	-93.289%
2024-11-25	1.52	1.52	1.52	1.52	+22.581%	10	696	-93.421%
2024-11-22	1.24	1.24	1.24	1.24	0.000%	60	696	-91.935%
2024-11-15	1.22	1.24	1.22	1.24	-4.615%	40	666	-91.935%
2024-11-14	1.30	1.30	1.30	1.30	+8.333%	1	647	-92.308%
2024-11-13	1.22	1.22	1.20	1.20	-9.091%	470	648	-91.667%
2024-11-12	1.42	1.42	1.32	1.32	-12.000%	108	245	-92.424%
2024-11-11	1.50	1.50	1.50	1.50	-21.053%	1	172	-93.333%
2024-11-05	1.90	1.90	1.90	1.90	+12.426%	1	172	-94.737%
2024-11-01	1.68	1.69	1.68	1.69	-15.075%	12	172	-94.083%
2024-10-25	1.99	1.99	1.99	1.99	-8.716%	2	166	-94.975%
2024-10-21	2.18	2.18	2.18	2.18	-9.167%	6	166	-95.413%
2024-10-17	2.39	2.40	2.39	2.40	-15.789%	5	166	-95.833%
2024-10-16	2.85	2.85	2.85	2.85	+20.253%	5	164	-96.491%
2024-10-11	2.31	2.37	2.31	2.37	+0.424%	14	159	-95.781%
2024-10-10	2.28	2.36	2.28	2.36	-9.231%	8	159	-95.763%
2024-10-09	2.60	2.60	2.60	2.60	0.000%	5	159	-96.154%
2024-10-08	2.55	2.67	2.55	2.60	-3.704%	4	159	-96.154%
2024-10-07	2.62	2.70	2.62	2.70	-4.255%	16	161	-96.296%
2024-10-04	2.80	2.85	2.80	2.82	-12.693%	30	160	-96.454%
2024-10-03	3.37	3.37	3.23	3.23	-3.582%	22	162	-96.904%
2024-10-02	3.35	3.35	3.35	3.35	-18.293%	24	162	-97.015%
2024-10-01	4.10	4.10	4.10	4.10	+7.895%	21	164	-97.561%
2024-09-27	3.81	3.81	3.80	3.80	+5.556%	6	163	-97.368%
2024-09-26	3.60	3.60	3.60	3.60	-0.277%	21	160	-97.222%
2024-09-25	3.61	3.61	3.61	3.61	-7.436%	1	142	-97.230%
2024-09-23	3.90	3.90	3.90	3.90	-5.797%	20	141	-97.436%
2024-09-19	4.15	4.20	4.10	4.14	-15.510%	13	121	-97.585%
2024-09-18	4.90	4.90	4.90	4.90	-3.922%	2	110	-97.959%
2024-09-17	5.15	5.15	5.10	5.10	-3.955%	8	108	-98.039%
2024-09-16	5.05	5.31	5.05	5.31	+12.979%	4	107	-98.117%
2024-09-12	4.90	4.90	4.70	4.70	-7.662%	3	104	-97.872%
2024-09-10	4.80	5.09	4.80	5.09	+3.878%	5	104	-98.035%
2024-09-06	4.90	4.90	4.90	4.90	+3.376%	20	103	-97.959%
2024-09-05	4.70	4.74	4.66	4.74	+12.857%	12	103	-97.890%
2024-09-03	4.20	4.20	4.20	4.20	+3.704%	2	93	-97.619%
2024-08-28	4.05	4.05	4.05	4.05	-11.379%	1	93	-97.531%
2024-08-20	4.57	4.57	4.57	4.57	+12.285%	1	93	-97.812%
2024-08-15	4.08	4.08	4.07	4.07	-0.732%	3	93	-97.543%
2024-08-12	4.10	4.10	4.10	4.10	+4.326%	4	91	-97.561%
2024-08-09	3.93	3.93	3.93	3.93	-0.506%	2	89	-97.455%
2024-08-07	3.95	3.95	3.95	3.95	-10.227%	2	89	-97.468%
2024-08-06	4.40	4.40	4.40	4.40	-4.348%	1	89	-97.727%
2024-08-02	4.50	4.60	4.50	4.60	+29.577%	2	88	-97.826%
2024-08-01	3.55	3.55	3.55	3.55	+11.987%	3	88	-97.183%
2024-07-31	3.15	3.17	3.00	3.17	+8.935%	9	88	-96.845%
2024-07-29	2.87	2.91	2.87	2.91	+4.676%	8	87	-96.564%
2024-07-26	2.78	2.78	2.77	2.78	-9.150%	11	81	-96.403%
2024-07-18	3.07	3.07	3.06	3.06	+6.620%	5	75	-96.732%
2024-07-10	2.87	2.87	2.87	2.87	+3.986%	5	75	-96.516%
2024-07-09	2.75	2.76	2.75	2.76	+16.949%	3	75	-96.377%
2024-07-02	2.41	2.42	2.34	2.36	0.000%	75	75	-95.763%