Dark

TLT20250630C115
TLT Jun 30 2025 115.00 Call (TLT250630C00115000)
option OPRA

EOD

May 2, 2025

0.0400+33.333%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	0.04	0.04	0.04	0.04	+33.333%	20	1,249	0.000%
2025-05-01	0.03	0.03	0.03	0.03	-40.000%	29	1,249	+33.333%
2025-04-30	0.05	0.05	0.05	0.05	+25.000%	60	1,275	-20.000%
2025-04-28	0.05	0.05	0.04	0.04	0.000%	37	1,262	0.000%
2025-04-23	0.04	0.04	0.04	0.04	0.000%	17	1,230	0.000%
2025-04-21	0.05	0.06	0.04	0.04	-42.857%	112	1,230	0.000%
2025-04-16	0.07	0.07	0.07	0.07	-22.222%	2	1,293	-42.857%
2025-04-15	0.09	0.09	0.09	0.09	-10.000%	14	1,291	-55.556%
2025-04-14	0.10	0.10	0.10	0.10	-16.667%	25	1,277	-60.000%
2025-04-10	0.12	0.12	0.12	0.12	+33.333%	100	1,252	-66.667%
2025-04-09	0.13	0.14	0.09	0.09	-47.059%	276	1,152	-55.556%
2025-04-08	0.18	0.18	0.17	0.17	-10.526%	51	1,079	-76.471%
2025-04-07	0.23	0.23	0.17	0.19	0.000%	121	1,044	-78.947%
2025-04-04	0.14	0.19	0.14	0.19	+171.429%	172	1,055	-78.947%
2025-04-02	0.07	0.07	0.07	0.07	-12.500%	20	1,032	-42.857%
2025-03-31	0.08	0.08	0.08	0.08	+14.286%	1	1,016	-50.000%
2025-03-21	0.08	0.08	0.07	0.07	-30.000%	130	1,016	-42.857%
2025-03-18	0.10	0.10	0.10	0.10	-16.667%	100	1,003	-60.000%
2025-03-11	0.12	0.12	0.12	0.12	-7.692%	1	980	-66.667%
2025-03-10	0.14	0.14	0.13	0.13	-13.333%	7	981	-69.231%
2025-03-04	0.13	0.15	0.13	0.15	+15.385%	11	986	-73.333%
2025-03-03	0.13	0.13	0.13	0.13	-13.333%	1	995	-69.231%
2025-02-27	0.13	0.15	0.13	0.15	0.000%	35	995	-73.333%
2025-02-25	0.14	0.15	0.14	0.15	+50.000%	2	981	-73.333%
2025-02-21	0.10	0.10	0.10	0.10	-28.571%	20	981	-60.000%
2025-02-06	0.14	0.14	0.14	0.14	+7.692%	5	989	-71.429%
2025-01-27	0.13	0.13	0.13	0.13	-13.333%	20	989	-69.231%
2025-01-13	0.15	0.15	0.15	0.15	-11.765%	10	989	-73.333%
2025-01-08	0.17	0.17	0.17	0.17	+13.333%	1	999	-76.471%
2025-01-07	0.15	0.15	0.15	0.15	-25.000%	2	999	-73.333%
2025-01-03	0.20	0.21	0.20	0.20	-4.762%	324	1,001	-80.000%
2025-01-02	0.21	0.21	0.21	0.21	0.000%	1	951	-80.952%
2024-12-30	0.21	0.21	0.21	0.21	-4.545%	1	951	-80.952%
2024-12-24	0.20	0.22	0.20	0.22	+4.762%	160	924	-81.818%
2024-12-23	0.21	0.21	0.21	0.21	-8.696%	2	924	-80.952%
2024-12-20	0.23	0.23	0.23	0.23	-17.857%	50	924	-82.609%
2024-12-19	0.28	0.28	0.28	0.28	-6.667%	1	974	-85.714%
2024-12-18	0.30	0.30	0.30	0.30	0.000%	10	975	-86.667%
2024-12-17	0.31	0.31	0.30	0.30	-9.091%	3	975	-86.667%
2024-12-13	0.33	0.33	0.33	0.33	-13.158%	20	975	-87.879%
2024-12-10	0.38	0.38	0.38	0.38	-17.391%	19	965	-89.474%
2024-12-04	0.46	0.46	0.46	0.46	-8.000%	90	954	-91.304%
2024-12-02	0.50	0.50	0.50	0.50	+2.041%	5	954	-92.000%
2024-11-29	0.49	0.49	0.49	0.49	+8.889%	20	954	-91.837%
2024-11-27	0.45	0.45	0.45	0.45	+2.273%	2	956	-91.111%
2024-11-25	0.44	0.44	0.44	0.44	+15.789%	25	956	-90.909%
2024-11-21	0.38	0.38	0.38	0.38	-2.564%	1	971	-89.474%
2024-11-18	0.39	0.39	0.39	0.39	-4.878%	1	971	-89.744%
2024-11-07	0.41	0.41	0.41	0.41	-4.651%	2	970	-90.244%
2024-11-06	0.43	0.43	0.43	0.43	-20.370%	6	971	-90.698%
2024-11-05	0.52	0.54	0.52	0.54	+3.846%	4	970	-92.593%
2024-11-04	0.54	0.54	0.52	0.52	+4.000%	3	970	-92.308%
2024-11-01	0.50	0.50	0.50	0.50	-18.033%	20	971	-92.000%
2024-10-31	0.55	0.61	0.55	0.61	+12.963%	40	971	-93.443%
2024-10-30	0.59	0.59	0.54	0.54	-1.818%	6	947	-92.593%
2024-10-29	0.55	0.55	0.55	0.55	-8.333%	1	948	-92.727%
2024-10-25	0.60	0.60	0.60	0.60	-11.765%	12	948	-93.333%
2024-10-24	0.68	0.68	0.68	0.68	+6.250%	1	943	-94.118%
2024-10-23	0.63	0.64	0.63	0.64	-4.478%	36	942	-93.750%
2024-10-22	0.67	0.67	0.67	0.67	-4.286%	1	921	-94.030%
2024-10-18	0.70	0.70	0.70	0.70	-17.647%	10	921	-94.286%
2024-10-16	0.85	0.85	0.85	0.85	+4.938%	1	925	-95.294%
2024-10-15	0.81	0.81	0.81	0.81	+20.896%	10	926	-95.062%
2024-10-14	0.65	0.67	0.65	0.67	-1.471%	21	926	-94.030%
2024-10-11	0.66	0.68	0.66	0.68	-1.449%	10	945	-94.118%
2024-10-10	0.69	0.69	0.69	0.69	-11.538%	16	950	-94.203%
2024-10-09	0.77	0.78	0.77	0.78	0.000%	39	955	-94.872%
2024-10-08	0.75	0.78	0.75	0.78	-6.024%	24	976	-94.872%
2024-10-04	0.82	0.85	0.82	0.83	-8.791%	84	957	-95.181%
2024-10-03	0.98	0.98	0.91	0.91	-23.529%	12	946	-95.604%
2024-10-01	1.15	1.19	1.15	1.19	+7.207%	2	935	-96.639%
2024-09-30	1.11	1.11	1.11	1.11	+5.714%	25	935	-96.396%
2024-09-26	1.09	1.09	1.00	1.05	-6.250%	58	948	-96.190%
2024-09-25	1.13	1.13	1.12	1.12	-7.438%	10	912	-96.429%
2024-09-24	1.06	1.21	1.06	1.21	+0.833%	10	902	-96.694%
2024-09-23	1.14	1.20	1.14	1.20	-2.439%	4	901	-96.667%
2024-09-20	1.22	1.23	1.22	1.23	-3.150%	20	901	-96.748%
2024-09-19	1.29	1.30	1.25	1.27	-16.993%	72	892	-96.850%
2024-09-18	1.53	1.53	1.53	1.53	-7.831%	1	892	-97.386%
2024-09-16	1.69	1.69	1.66	1.66	+5.063%	12	891	-97.590%
2024-09-13	1.56	1.60	1.55	1.58	+5.333%	38	896	-97.468%
2024-09-12	1.56	1.56	1.50	1.50	-6.250%	2	878	-97.333%
2024-09-11	1.70	1.70	1.60	1.60	-4.192%	56	877	-97.500%
2024-09-10	1.62	1.67	1.62	1.67	+9.150%	16	866	-97.605%
2024-09-09	1.49	1.55	1.49	1.53	-4.375%	19	862	-97.386%
2024-09-06	1.50	1.60	1.50	1.60	+3.226%	2,004	856	-97.500%
2024-09-05	1.50	1.55	1.50	1.55	+17.424%	1,007	1,272	-97.419%
2024-09-03	1.30	1.32	1.30	1.32	+12.821%	51	265	-96.970%
2024-08-30	1.17	1.17	1.17	1.17	-8.594%	26	302	-96.581%
2024-08-27	1.25	1.28	1.25	1.28	-9.220%	13	302	-96.875%
2024-08-23	1.35	1.41	1.35	1.41	-11.875%	26	291	-97.163%
2024-08-21	1.60	1.60	1.60	1.60	+8.108%	1	287	-97.500%
2024-08-20	1.48	1.48	1.48	1.48	-1.333%	3	287	-97.297%
2024-08-19	1.50	1.50	1.50	1.50	+2.041%	9	289	-97.333%
2024-08-15	1.48	1.48	1.47	1.47	-9.816%	2	298	-97.279%
2024-08-14	1.60	1.64	1.60	1.63	-1.212%	5	296	-97.546%
2024-08-13	1.54	1.65	1.54	1.65	+13.014%	2	291	-97.576%
2024-08-12	1.43	1.46	1.43	1.46	+5.797%	37	291	-97.260%
2024-08-08	1.33	1.96	1.33	1.38	-2.128%	29	291	-97.101%
2024-08-07	1.42	1.45	1.41	1.41	-15.060%	51	279	-97.163%
2024-08-06	1.65	1.66	1.64	1.66	-12.632%	10	230	-97.590%
2024-08-05	1.86	2.10	1.85	1.90	+30.137%	128	221	-97.895%
2024-08-02	1.39	1.64	1.27	1.46	+39.048%	104	231	-97.260%
2024-08-01	1.03	1.13	1.02	1.05	+19.318%	40	257	-96.190%
2024-07-31	0.98	0.98	0.88	0.88	-7.368%	122	264	-95.455%
2024-07-30	0.92	0.95	0.85	0.95	0.000%	120	196	-95.789%
2024-07-29	0.94	0.95	0.94	0.95	+15.854%	21	122	-95.789%
2024-07-25	0.85	0.92	0.82	0.82	+3.797%	15	111	-95.122%
2024-07-24	0.85	0.85	0.78	0.79	-13.187%	25	111	-94.937%
2024-07-22	0.94	0.94	0.91	0.91	+1.111%	10	124	-95.604%
2024-07-19	0.90	0.90	0.90	0.90	-3.226%	20	124	-95.556%
2024-07-18	1.01	1.01	0.93	0.93	-16.216%	17	114	-95.699%
2024-07-17	1.00	1.11	1.00	1.11	+8.824%	28	107	-96.396%
2024-07-16	1.01	1.06	0.95	1.02	+10.870%	45	98	-96.078%
2024-07-15	0.91	0.92	0.91	0.92	-1.075%	12	58	-95.652%
2024-07-12	0.93	0.93	0.93	0.93	-7.921%	20	46	-95.699%
2024-07-11	1.01	1.01	1.01	1.01	+10.989%	4	36	-96.040%
2024-07-10	0.90	0.91	0.90	0.91	+1.111%	15	32	-95.604%
2024-07-09	0.90	0.90	0.90	0.90	-9.091%	10	17	-95.556%
2024-07-08	0.99	0.99	0.99	0.99	+7.609%	1	7	-95.960%
2024-07-05	0.92	0.92	0.92	0.92	+15.000%	4	6	-95.652%
2024-07-01	0.79	0.80	0.79	0.80	0.000%	4	4	-95.000%