Dark

TLT20250630C80
TLT Jun 30 2025 80.00 Call (TLT250630C00080000)
option OPRA

EOD

May 8, 2025

7.50-11.972%(-1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	7.50	7.50	7.50	7.50	-11.972%	1	501	0.000%
2025-05-07	8.52	8.52	8.52	8.52	+14.362%	1	501	-11.972%
2025-05-06	7.43	7.45	7.43	7.45	-0.667%	6	502	+0.671%
2025-05-05	7.72	7.72	7.50	7.50	-8.537%	17	497	0.000%
2025-05-02	8.41	8.41	8.20	8.20	-8.686%	24	485	-8.537%
2025-05-01	9.15	9.15	8.98	8.98	-5.969%	7	484	-16.481%
2025-04-28	9.55	9.56	9.55	9.55	+2.139%	119	483	-21.466%
2025-04-25	9.35	9.35	9.35	9.35	+9.229%	10	598	-19.786%
2025-04-24	8.56	8.56	8.56	8.56	-3.277%	1	598	-12.383%
2025-04-23	8.85	8.85	8.85	8.85	+19.595%	1	599	-15.254%
2025-04-22	7.40	7.40	7.40	7.40	-6.329%	10	600	+1.351%
2025-04-21	7.90	7.90	7.90	7.90	-8.671%	4	599	-5.063%
2025-04-15	8.45	8.65	8.45	8.65	+6.790%	20	595	-13.295%
2025-04-14	8.32	8.32	8.10	8.10	+1.631%	4	585	-7.407%
2025-04-11	7.70	8.00	7.70	7.97	-2.209%	32	586	-5.897%
2025-04-09	8.05	8.15	8.05	8.15	-15.719%	15	574	-7.975%
2025-04-08	10.40	10.40	9.67	9.67	-21.190%	6	571	-22.441%
2025-04-07	12.27	12.27	12.27	12.27	-14.732%	1	564	-38.875%
2025-04-04	13.85	14.39	13.85	14.39	+10.692%	6	564	-47.880%
2025-04-03	13.00	13.00	13.00	13.00	+8.787%	3	569	-42.308%
2025-04-01	11.93	11.95	11.92	11.95	+12.736%	170	569	-37.238%
2025-03-31	10.60	10.60	10.60	10.60	+4.433%	2	643	-29.245%
2025-03-28	10.15	10.15	10.15	10.15	+10.929%	2	643	-26.108%
2025-03-27	9.15	9.15	9.15	9.15	-16.818%	1	644	-18.033%
2025-03-21	11.00	11.00	11.00	11.00	-4.348%	4	643	-31.818%
2025-03-20	12.35	12.35	11.50	11.50	+1.322%	6	641	-34.783%
2025-03-19	11.35	11.35	11.35	11.35	-2.575%	1	642	-33.921%
2025-03-10	11.60	11.65	11.60	11.65	+12.019%	171	643	-35.622%
2025-03-06	11.02	11.02	10.40	10.40	-20.489%	20	514	-27.885%
2025-03-03	12.65	13.08	12.65	13.08	+9.456%	8	514	-42.661%
2025-02-28	12.00	12.00	11.95	11.95	+4.367%	304	518	-37.238%
2025-02-27	11.45	11.45	11.45	11.45	-2.719%	1	503	-34.498%
2025-02-26	11.77	11.77	11.77	11.77	+2.348%	5	502	-36.279%
2025-02-25	11.62	11.62	11.50	11.50	+16.162%	6	503	-34.783%
2025-02-21	9.82	9.90	9.82	9.90	+7.609%	40	503	-24.242%
2025-02-20	9.20	9.20	9.20	9.20	+6.481%	3	503	-18.478%
2025-02-19	8.64	8.64	8.64	8.64	-14.540%	1	500	-13.194%
2025-02-14	9.87	10.11	9.87	10.11	+23.443%	46	511	-25.816%
2025-02-12	8.19	8.19	8.19	8.19	-18.831%	1	511	-8.425%
2025-02-07	10.00	10.09	9.95	10.09	-4.811%	246	511	-25.669%
2025-02-06	10.60	10.60	10.60	10.60	-0.656%	1	535	-29.245%
2025-02-05	10.40	10.80	10.40	10.67	+21.250%	24	534	-29.709%
2025-02-04	8.75	8.80	8.75	8.80	-6.083%	120	553	-14.773%
2025-02-03	9.39	9.39	9.37	9.37	+0.753%	5	444	-19.957%
2025-01-29	9.30	9.30	9.30	9.30	+4.730%	5	446	-19.355%
2025-01-28	8.88	8.88	8.88	8.88	+1.486%	5	446	-15.541%
2025-01-27	8.80	8.85	8.75	8.75	-1.685%	15	443	-14.286%
2025-01-21	8.75	8.90	8.75	8.90	+11.529%	15	450	-15.730%
2025-01-15	7.95	7.99	7.95	7.98	+14.820%	3	464	-6.015%
2025-01-14	7.06	7.06	6.95	6.95	-2.525%	20	466	+7.914%
2025-01-13	7.05	7.13	7.05	7.13	-3.649%	16	449	+5.189%
2025-01-10	7.40	7.40	7.40	7.40	-4.516%	30	433	+1.351%
2025-01-08	7.30	7.75	7.30	7.75	+1.440%	42	400	-3.226%
2025-01-07	7.64	7.64	7.64	7.64	-10.434%	10	400	-1.832%
2025-01-06	8.50	8.53	8.50	8.53	-5.222%	10	395	-12.075%
2025-01-02	9.25	9.25	9.00	9.00	-0.552%	16	390	-16.667%
2024-12-31	9.05	9.05	9.05	9.05	-3.209%	6	385	-17.127%
2024-12-30	9.41	9.41	9.35	9.35	+4.469%	21	385	-19.786%
2024-12-27	9.15	9.25	8.95	8.95	-1.105%	68	375	-16.201%
2024-12-26	9.05	9.05	9.05	9.05	+1.685%	2	341	-17.127%
2024-12-24	8.85	8.90	8.85	8.90	-3.784%	114	225	-15.730%
2024-12-23	9.67	9.67	9.25	9.25	-4.145%	159	225	-18.919%
2024-12-19	9.65	9.65	9.65	9.65	-12.273%	1	140	-22.280%
2024-12-18	11.00	11.00	11.00	11.00	-5.983%	1	139	-31.818%
2024-12-17	11.70	11.70	11.70	11.70	0.000%	1	139	-35.897%
2024-12-13	11.80	11.80	11.70	11.70	-3.783%	92	139	-35.897%
2024-12-12	12.16	12.16	12.16	12.16	-17.279%	2	120	-38.322%
2024-12-09	14.70	14.70	14.70	14.70	+2.083%	1	118	-48.980%
2024-12-02	14.40	14.40	14.40	14.40	+12.062%	1	119	-47.917%
2024-11-26	12.85	12.85	12.85	12.85	+8.898%	10	118	-41.634%
2024-11-22	11.65	11.80	11.65	11.80	+0.426%	6	118	-36.441%
2024-11-14	11.75	11.75	11.75	11.75	-1.094%	1	115	-36.170%
2024-11-13	12.26	12.30	11.87	11.88	-8.263%	30	114	-36.869%
2024-11-11	12.95	12.95	12.95	12.95	-2.996%	1	104	-42.085%
2024-11-08	13.50	13.50	13.35	13.35	+13.811%	12	105	-43.820%
2024-11-06	11.65	11.73	11.38	11.73	-11.805%	8	110	-36.061%
2024-11-05	13.30	13.30	13.30	13.30	+2.703%	2	105	-43.609%
2024-10-29	12.90	12.95	12.55	12.95	-2.632%	28	105	-42.085%
2024-10-28	13.30	13.30	13.30	13.30	-1.481%	1	119	-43.609%
2024-10-25	13.50	13.50	13.50	13.50	-5.263%	2	119	-44.444%
2024-10-24	13.60	14.25	13.60	14.25	+1.351%	6	118	-47.368%
2024-10-21	14.20	14.20	14.06	14.06	-3.765%	18	118	-46.657%
2024-10-14	14.61	14.61	14.61	14.61	-0.949%	5	105	-48.665%
2024-10-11	14.75	14.75	14.75	14.75	-1.272%	2	105	-49.153%
2024-10-10	14.94	14.94	14.94	14.94	-3.675%	5	104	-49.799%
2024-10-09	15.51	15.51	15.51	15.51	+0.065%	5	104	-51.644%
2024-10-08	15.50	15.50	15.50	15.50	-2.270%	1	104	-51.613%
2024-10-07	15.95	15.95	15.86	15.86	-13.804%	20	103	-52.711%
2024-10-02	18.40	18.40	18.40	18.40	-0.163%	2	83	-59.239%
2024-09-30	18.80	18.80	18.43	18.43	-0.108%	4	81	-59.305%
2024-09-24	18.45	18.45	18.45	18.45	-2.278%	1	80	-59.350%
2024-09-23	18.80	18.88	18.80	18.88	-10.010%	28	81	-60.275%
2024-09-13	20.98	20.98	20.98	20.98	-1.963%	20	91	-64.252%
2024-09-11	21.40	21.40	21.40	21.40	+5.941%	3	81	-64.953%
2024-09-05	20.20	20.20	20.20	20.20	+7.447%	4	79	-62.871%
2024-09-03	18.80	18.80	18.80	18.80	+6.516%	2	79	-60.106%
2024-08-30	17.65	17.65	17.65	17.65	-3.552%	4	77	-57.507%
2024-08-27	18.40	18.40	18.30	18.30	-5.181%	17	77	-59.016%
2024-08-26	19.30	19.30	19.30	19.30	-1.076%	2	62	-61.140%
2024-08-20	19.51	19.51	19.51	19.51	+2.955%	1	62	-61.558%
2024-08-19	18.95	18.95	18.95	18.95	+4.121%	1	62	-60.422%
2024-08-15	17.90	18.20	17.90	18.20	-4.961%	6	62	-58.791%
2024-08-14	19.15	19.15	19.15	19.15	+4.076%	2	56	-60.836%
2024-08-13	18.40	18.40	18.40	18.40	+4.843%	4	56	-59.239%
2024-08-09	17.55	17.55	17.55	17.55	+4.776%	8	52	-57.265%
2024-08-08	16.75	16.75	16.75	16.75	-10.332%	1	52	-55.224%
2024-08-02	18.68	18.68	18.68	18.68	+9.560%	10	51	-59.850%
2024-08-01	17.05	17.05	17.05	17.05	+19.147%	2	51	-56.012%
2024-07-22	14.31	14.31	14.31	14.31	-2.653%	1	53	-47.589%
2024-07-19	14.70	14.70	14.70	14.70	-4.916%	1	52	-48.980%
2024-07-18	15.64	15.64	15.46	15.46	+1.711%	30	52	-51.488%
2024-07-16	15.21	15.21	15.20	15.20	+3.401%	12	44	-50.658%
2024-07-15	14.97	14.97	14.70	14.70	-3.922%	5	41	-48.980%
2024-07-12	15.30	15.30	15.30	15.30	+3.030%	2	36	-50.980%
2024-07-08	14.80	14.85	14.80	14.85	+0.678%	15	35	-49.495%
2024-07-05	14.46	14.75	14.46	14.75	+16.601%	12	20	-49.153%
2024-07-01	13.28	13.30	12.65	12.65	0.000%	19	19	-40.711%