Dark

TLT20250630C85
TLT Jun 30 2025 85.00 Call (TLT250630C00085000)
option OPRA

EOD

May 8, 2025

3.40-16.049%(-0.65)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.85	3.85	3.40	3.40	-16.049%	18	1,015	0.000%
2025-05-07	4.20	4.30	4.05	4.05	+5.195%	53	1,001	-16.049%
2025-05-06	3.35	3.85	3.35	3.85	+2.667%	35	1,036	-11.688%
2025-05-05	3.65	3.80	3.55	3.75	-9.639%	107	1,001	-9.333%
2025-05-02	4.14	4.27	4.05	4.15	-11.135%	354	895	-18.072%
2025-05-01	5.43	5.43	4.67	4.67	-16.158%	76	915	-27.195%
2025-04-30	5.40	5.57	5.40	5.57	-4.131%	4	855	-38.959%
2025-04-29	5.70	5.81	5.70	5.81	+17.374%	36	857	-41.480%
2025-04-28	4.75	4.95	4.75	4.95	-2.367%	26	840	-31.313%
2025-04-25	5.10	5.10	4.80	5.07	+10.941%	104	865	-32.939%
2025-04-24	4.45	4.65	4.35	4.57	+7.529%	76	908	-25.602%
2025-04-23	5.20	5.20	4.25	4.25	+13.333%	11	958	-20.000%
2025-04-22	3.85	3.85	3.64	3.75	+1.351%	32	963	-9.333%
2025-04-21	3.80	4.10	3.60	3.70	-14.943%	61	967	-8.108%
2025-04-17	4.70	4.70	4.35	4.35	-12.121%	13	961	-21.839%
2025-04-16	4.70	4.95	4.68	4.95	+3.125%	103	961	-31.313%
2025-04-15	4.50	4.80	4.50	4.80	+3.226%	2	1,042	-29.167%
2025-04-14	4.80	4.80	4.50	4.65	+5.682%	100	1,042	-26.882%
2025-04-11	3.95	4.57	3.90	4.40	+0.457%	474	1,082	-22.727%
2025-04-10	5.27	5.27	4.30	4.38	-11.694%	148	944	-22.374%
2025-04-09	4.95	5.70	4.50	4.96	-22.500%	136	935	-31.452%
2025-04-08	5.90	6.40	5.90	6.40	-3.030%	43	883	-46.875%
2025-04-07	7.80	7.80	6.45	6.60	-30.890%	27	869	-48.485%
2025-04-04	9.00	9.55	9.00	9.55	+24.026%	62	848	-64.398%
2025-04-03	8.10	8.15	7.60	7.70	+13.737%	40	852	-55.844%
2025-04-02	7.80	7.80	6.77	6.77	-7.260%	19	883	-49.778%
2025-04-01	7.40	7.40	7.30	7.30	+13.178%	12	874	-53.425%
2025-03-31	6.45	6.45	6.45	6.45	+6.612%	2	864	-47.287%
2025-03-28	5.70	6.05	5.70	6.05	+21.000%	288	864	-43.802%
2025-03-27	4.80	5.00	4.79	5.00	-6.191%	27	971	-32.000%
2025-03-26	5.24	5.40	5.14	5.33	-17.620%	44	964	-36.210%
2025-03-21	6.47	6.47	6.47	6.47	-12.568%	10	953	-47.450%
2025-03-20	7.40	7.40	7.40	7.40	+16.535%	5	948	-54.054%
2025-03-18	6.35	6.35	6.35	6.35	-5.224%	5	951	-46.457%
2025-03-17	6.70	6.70	6.70	6.70	+2.919%	3	951	-49.254%
2025-03-14	6.51	6.51	6.51	6.51	+2.681%	6	954	-47.773%
2025-03-13	6.34	6.34	6.34	6.34	+3.426%	4	952	-46.372%
2025-03-12	6.20	6.20	6.13	6.13	-12.429%	8	952	-44.535%
2025-03-11	7.00	7.00	7.00	7.00	-4.110%	1	944	-51.429%
2025-03-10	7.30	7.30	7.30	7.30	+5.036%	21	944	-53.425%
2025-03-07	6.95	6.95	6.95	6.95	+3.731%	4	945	-51.079%
2025-03-06	6.80	6.90	6.70	6.70	-2.190%	60	947	-49.254%
2025-03-05	6.94	6.94	6.85	6.85	-8.788%	7	1,003	-50.365%
2025-03-04	8.65	8.65	7.49	7.51	-12.061%	144	1,000	-54.727%
2025-03-03	8.57	8.57	8.54	8.54	+8.101%	6	984	-60.187%
2025-02-28	7.65	7.90	7.65	7.90	+9.722%	10	984	-56.962%
2025-02-27	7.20	7.20	7.20	7.20	-2.041%	69	915	-52.778%
2025-02-26	7.35	7.35	7.35	7.35	+2.083%	5	915	-53.741%
2025-02-25	7.20	7.20	7.20	7.20	+19.403%	10	920	-52.778%
2025-02-24	6.03	6.03	6.03	6.03	-0.331%	1	930	-43.615%
2025-02-21	5.40	6.05	5.40	6.05	+16.346%	686	929	-43.802%
2025-02-20	5.20	5.25	5.20	5.20	+4.418%	93	1,166	-34.615%
2025-02-19	4.85	4.98	4.85	4.98	+1.633%	22	1,093	-31.727%
2025-02-18	5.30	5.30	4.90	4.90	-17.090%	228	1,071	-30.612%
2025-02-14	5.80	5.91	5.80	5.91	+7.455%	62	878	-42.470%
2025-02-13	5.06	5.50	5.05	5.50	+22.222%	123	950	-38.182%
2025-02-12	4.55	4.70	4.25	4.50	-15.094%	140	950	-24.444%
2025-02-11	5.40	5.40	5.30	5.30	-7.826%	56	813	-35.849%
2025-02-10	6.10	6.10	5.75	5.75	-11.538%	190	779	-40.870%
2025-02-06	6.60	6.65	6.30	6.50	-2.695%	17	638	-47.692%
2025-02-05	6.60	6.70	6.34	6.68	+27.238%	48	621	-49.102%
2025-02-04	5.20	5.25	5.15	5.25	-4.545%	62	628	-35.238%
2025-02-03	5.65	5.65	5.35	5.50	+18.280%	414	619	-38.182%
2025-01-31	5.35	5.35	4.65	4.65	-9.709%	838	803	-26.882%
2025-01-30	5.15	5.15	5.15	5.15	+5.102%	10	391	-33.981%
2025-01-29	5.05	5.05	4.90	4.90	0.000%	80	381	-30.612%
2025-01-28	5.05	5.10	4.90	4.90	-4.297%	62	334	-30.612%
2025-01-27	5.20	5.20	5.10	5.12	+11.304%	59	332	-33.594%
2025-01-24	4.59	4.60	4.59	4.60	+4.308%	74	344	-26.087%
2025-01-23	4.35	4.45	4.35	4.41	-7.158%	81	332	-22.902%
2025-01-22	5.05	5.05	4.75	4.75	-6.863%	55	288	-28.421%
2025-01-21	5.36	5.36	5.10	5.10	+7.368%	82	310	-33.333%
2025-01-17	5.03	5.03	4.75	4.75	-3.259%	76	372	-28.421%
2025-01-16	4.75	4.95	4.75	4.91	+7.205%	15	372	-30.754%
2025-01-15	4.61	4.70	4.50	4.58	+18.961%	44	370	-25.764%
2025-01-14	4.05	4.05	3.80	3.85	-4.938%	145	387	-11.688%
2025-01-13	4.05	4.10	4.05	4.05	-2.410%	12	379	-16.049%
2025-01-10	4.05	4.25	4.05	4.15	-9.783%	60	368	-18.072%
2025-01-08	4.32	4.60	4.32	4.60	+4.545%	38	327	-26.087%
2025-01-07	4.85	4.85	4.40	4.40	-12.871%	78	327	-22.727%
2025-01-06	5.02	5.05	4.99	5.05	-3.442%	50	314	-32.673%
2025-01-03	5.40	5.40	5.23	5.23	-5.766%	6	308	-34.990%
2025-01-02	5.55	5.55	5.55	5.55	-1.770%	12	309	-38.739%
2024-12-31	5.95	5.95	5.65	5.65	-2.754%	11	327	-39.823%
2024-12-30	5.81	5.81	5.81	5.81	+5.636%	30	327	-41.480%
2024-12-27	5.76	5.76	5.50	5.50	+1.852%	102	297	-38.182%
2024-12-24	5.40	5.40	5.40	5.40	-4.425%	20	238	-37.037%
2024-12-23	6.13	6.13	5.65	5.65	-13.077%	58	238	-39.823%
2024-12-20	6.50	6.50	6.50	6.50	+2.686%	4	184	-47.692%
2024-12-19	6.20	6.35	5.90	6.33	-15.487%	30	188	-46.288%
2024-12-16	7.50	7.50	7.49	7.49	-29.340%	2	165	-54.606%
2024-12-02	9.95	10.75	9.95	10.60	+4.950%	4	165	-67.925%
2024-11-29	10.10	10.10	10.10	10.10	+6.878%	4	167	-66.337%
2024-11-25	9.20	9.55	9.05	9.45	+23.529%	28	169	-64.021%
2024-11-21	8.20	8.20	7.65	7.65	-2.548%	18	195	-55.556%
2024-11-20	7.85	7.85	7.85	7.85	-5.422%	15	181	-56.688%
2024-11-19	8.30	8.30	8.30	8.30	+8.639%	1	172	-59.036%
2024-11-18	7.64	7.64	7.64	7.64	-4.141%	10	171	-55.497%
2024-11-15	7.54	7.97	7.54	7.97	-16.369%	22	171	-57.340%
2024-11-08	9.47	9.55	9.47	9.53	+7.684%	580	171	-64.323%
2024-11-07	8.50	8.85	8.50	8.85	+9.938%	4	402	-61.582%
2024-11-06	8.00	8.05	8.00	8.05	-10.356%	6	400	-57.764%
2024-11-01	8.98	8.98	8.98	8.98	-6.846%	4	397	-62.138%
2024-10-25	9.92	9.92	9.64	9.64	-3.116%	8	395	-64.730%
2024-10-23	9.95	9.95	9.95	9.95	-1.485%	1	392	-65.829%
2024-10-21	10.25	10.25	10.08	10.10	-11.013%	251	392	-66.337%
2024-10-18	11.35	11.35	11.35	11.35	-2.575%	2	146	-70.044%
2024-10-15	11.65	11.65	11.65	11.65	+10.218%	1	145	-70.815%
2024-10-14	10.40	10.57	10.40	10.57	-4.344%	6	145	-67.833%
2024-10-10	10.85	11.05	10.85	11.05	-2.643%	6	139	-69.231%
2024-10-09	11.65	11.65	11.35	11.35	-2.742%	6	134	-70.044%
2024-10-07	11.75	11.82	11.67	11.67	-25.669%	100	133	-70.865%
2024-09-18	15.70	15.70	15.70	15.70	-3.976%	10	152	-78.344%
2024-09-13	16.35	16.35	16.35	16.35	+4.942%	80	142	-79.205%
2024-09-05	15.58	15.58	15.58	15.58	+15.836%	1	102	-78.177%
2024-08-30	13.50	13.50	13.45	13.45	-4.610%	4	100	-74.721%
2024-08-27	14.10	14.10	14.10	14.10	-3.093%	1	100	-75.887%
2024-08-26	14.55	14.55	14.55	14.55	-0.342%	1	99	-76.632%
2024-08-23	14.65	14.65	14.60	14.60	+3.546%	40	98	-76.712%
2024-08-22	14.65	14.65	14.10	14.10	-9.325%	4	106	-75.887%
2024-08-21	15.55	15.55	15.55	15.55	+9.199%	77	102	-78.135%
2024-08-19	14.24	14.24	14.24	14.24	+13.106%	1	25	-76.124%
2024-08-08	12.59	12.59	12.59	12.59	-18.459%	1	25	-72.994%
2024-08-05	15.44	15.44	15.44	15.44	+7.596%	1	24	-77.979%
2024-08-02	14.50	14.50	14.35	14.35	+20.084%	4	23	-76.307%
2024-07-31	11.95	11.95	11.95	11.95	+5.286%	1	22	-71.548%
2024-07-22	11.35	11.35	11.35	11.35	+3.182%	20	22	-70.044%
2024-07-19	11.00	11.00	11.00	11.00	0.000%	4	2	-69.091%