Dark

TLT20250630C89
TLT Jun 30 2025 89.00 Call (TLT250630C00089000)
option OPRA

EOD

May 8, 2025

1.37-20.349%(-0.35)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.74	1.74	1.36	1.37	-20.349%	188	1,707	0.000%
2025-05-07	1.81	1.87	1.72	1.72	+4.242%	53	1,748	-20.349%
2025-05-06	1.39	1.66	1.38	1.65	+2.484%	61	1,708	-16.970%
2025-05-05	1.67	1.67	1.44	1.61	-13.441%	518	1,691	-14.907%
2025-05-02	1.85	1.93	1.77	1.86	-24.390%	3,744	1,893	-26.344%
2025-05-01	2.73	2.73	2.25	2.46	-5.747%	523	2,072	-44.309%
2025-04-30	2.99	3.10	2.61	2.61	-15.806%	622	2,024	-47.510%
2025-04-29	2.66	3.16	2.66	3.10	+15.672%	757	1,834	-55.806%
2025-04-28	2.39	2.70	2.39	2.68	+12.134%	219	1,505	-48.881%
2025-04-25	2.55	2.60	2.39	2.39	+6.222%	970	1,582	-42.678%
2025-04-24	2.25	2.28	2.21	2.25	+10.837%	258	1,790	-39.111%
2025-04-23	2.65	2.67	2.03	2.03	+12.778%	291	2,039	-32.512%
2025-04-22	1.95	1.95	1.80	1.80	+0.559%	124	1,823	-23.889%
2025-04-21	1.85	2.03	1.77	1.79	-33.704%	1,063	1,723	-23.464%
2025-04-16	2.43	2.77	2.43	2.70	+1.504%	56	743	-49.259%
2025-04-15	2.57	2.66	2.57	2.66	+2.703%	51	721	-48.496%
2025-04-14	2.64	2.69	2.45	2.59	+2.778%	246	708	-47.104%
2025-04-11	2.15	2.66	2.15	2.52	+9.091%	792	747	-45.635%
2025-04-10	3.05	3.05	2.31	2.31	-25.484%	105	749	-40.693%
2025-04-09	2.87	3.60	2.43	3.10	-7.463%	1,172	646	-55.806%
2025-04-08	3.19	3.75	3.19	3.35	-12.987%	1,455	1,479	-59.104%
2025-04-07	4.79	5.03	3.70	3.85	-34.746%	89	881	-64.416%
2025-04-04	5.70	5.98	5.60	5.90	+28.540%	170	829	-76.780%
2025-04-03	4.92	4.92	4.59	4.59	+16.203%	162	893	-70.153%
2025-04-02	4.75	4.75	3.95	3.95	-7.059%	3	1,001	-65.316%
2025-04-01	4.10	4.45	4.10	4.25	+16.438%	11	1,001	-67.765%
2025-03-31	3.70	3.70	3.65	3.65	+11.621%	26	1,006	-62.466%
2025-03-28	3.16	3.27	3.14	3.27	+28.235%	40	989	-58.104%
2025-03-27	2.58	2.58	2.48	2.55	-11.150%	1,446	994	-46.275%
2025-03-26	2.70	2.87	2.70	2.87	-4.333%	7	458	-52.265%
2025-03-25	3.05	3.05	3.00	3.00	-1.639%	22	458	-54.333%
2025-03-24	3.30	3.30	3.05	3.05	-17.568%	18	437	-55.082%
2025-03-21	3.85	3.85	3.70	3.70	-9.756%	86	424	-62.973%
2025-03-20	4.50	4.50	4.10	4.10	+3.535%	73	446	-66.585%
2025-03-18	3.70	3.96	3.70	3.96	-2.222%	6	388	-65.404%
2025-03-17	4.06	4.06	4.02	4.05	+10.959%	3	391	-66.173%
2025-03-14	3.65	3.65	3.65	3.65	-10.976%	20	391	-62.466%
2025-03-13	4.10	4.10	4.10	4.10	-2.844%	3	384	-66.585%
2025-03-11	4.22	4.22	4.22	4.22	-4.091%	1	384	-67.536%
2025-03-10	4.48	4.50	4.40	4.40	+3.529%	11	383	-68.864%
2025-03-07	4.25	4.25	4.25	4.25	+4.938%	18	384	-67.765%
2025-03-06	4.00	4.10	3.65	4.05	-15.625%	12	378	-66.173%
2025-03-04	5.00	5.00	4.80	4.80	-11.927%	33	378	-71.458%
2025-03-03	5.20	5.45	5.20	5.45	+11.224%	72	391	-74.862%
2025-02-28	4.70	4.90	4.65	4.90	+13.953%	108	463	-72.041%
2025-02-27	4.30	4.44	4.30	4.30	-5.495%	76	512	-68.140%
2025-02-26	4.35	4.58	4.34	4.55	+4.839%	12	551	-69.890%
2025-02-25	4.10	4.45	4.10	4.34	+24.713%	74	554	-68.433%
2025-02-24	3.26	3.48	3.26	3.48	+1.163%	19	601	-60.632%
2025-02-21	3.16	3.65	3.16	3.44	+21.555%	246	584	-60.174%
2025-02-20	2.87	2.95	2.83	2.83	+3.663%	78	597	-51.590%
2025-02-19	2.66	2.83	2.65	2.73	-1.087%	14	549	-49.817%
2025-02-18	3.05	3.05	2.76	2.76	-17.612%	42	540	-50.362%
2025-02-14	3.29	3.47	3.29	3.35	+9.836%	144	522	-59.104%
2025-02-13	2.80	3.06	2.80	3.05	+25.000%	67	522	-55.082%
2025-02-12	2.54	2.54	2.34	2.44	-27.164%	161	467	-43.852%
2025-02-10	3.65	3.65	3.35	3.35	-6.685%	4	463	-59.104%
2025-02-07	3.55	3.59	3.55	3.59	-10.250%	22	459	-61.838%
2025-02-06	4.05	4.05	4.00	4.00	0.000%	6	448	-65.750%
2025-02-05	3.90	4.05	3.90	4.00	+26.984%	64	443	-65.750%
2025-02-04	2.80	3.15	2.80	3.15	0.000%	93	436	-56.508%
2025-02-03	3.20	3.20	3.07	3.15	+10.915%	3	445	-56.508%
2025-01-31	3.05	3.13	2.84	2.84	-5.648%	370	446	-51.761%
2025-01-30	3.01	3.01	3.01	3.01	+3.436%	1	511	-54.485%
2025-01-29	3.17	3.20	2.75	2.91	-7.619%	28	511	-52.921%
2025-01-27	3.00	3.15	3.00	3.15	+19.772%	4	488	-56.508%
2025-01-24	2.63	2.63	2.63	2.63	+6.911%	4	488	-47.909%
2025-01-23	2.44	2.46	2.44	2.46	-13.074%	44	488	-44.309%
2025-01-22	2.98	2.98	2.83	2.83	-5.667%	5	468	-51.590%
2025-01-21	3.01	3.01	3.00	3.00	+7.143%	2	471	-54.333%
2025-01-17	2.83	2.83	2.80	2.80	-2.778%	4	471	-51.071%
2025-01-16	2.88	2.88	2.88	2.88	+6.273%	1	471	-52.431%
2025-01-15	2.66	2.71	2.66	2.71	+25.463%	16	470	-49.446%
2025-01-14	2.36	2.36	2.16	2.16	-14.961%	104	470	-36.574%
2025-01-10	2.54	2.54	2.54	2.54	-5.224%	4	369	-46.063%
2025-01-07	2.88	2.88	2.68	2.68	-11.551%	14	367	-48.881%
2025-01-06	3.10	3.10	3.03	3.03	-5.313%	3	375	-54.785%
2025-01-03	3.20	3.20	3.20	3.20	-5.045%	20	375	-57.188%
2025-01-02	3.37	3.37	3.37	3.37	-3.714%	4	365	-59.347%
2024-12-31	3.50	3.50	3.50	3.50	-5.149%	1	360	-60.857%
2024-12-30	3.64	3.69	3.64	3.69	+9.172%	16	360	-62.873%
2024-12-27	3.38	3.38	3.38	3.38	-7.397%	120	360	-59.467%
2024-12-26	3.45	3.65	3.45	3.65	+2.817%	3	360	-62.466%
2024-12-23	3.80	3.80	3.55	3.55	-12.562%	71	362	-61.408%
2024-12-20	4.10	4.27	4.05	4.06	+1.500%	133	312	-66.256%
2024-12-19	3.96	4.00	3.68	4.00	-19.192%	7	180	-65.750%
2024-12-18	5.10	5.10	4.95	4.95	-3.883%	12	178	-72.323%
2024-12-17	5.15	5.20	5.15	5.15	+5.102%	11	180	-73.398%
2024-12-16	4.90	4.90	4.90	4.90	0.000%	1	179	-72.041%
2024-12-13	5.05	5.15	4.90	4.90	-12.500%	158	179	-72.041%
2024-12-12	5.65	5.65	5.60	5.60	-12.500%	16	117	-75.536%
2024-12-11	6.40	6.40	6.40	6.40	-11.724%	7	105	-78.594%
2024-12-09	7.25	7.25	7.25	7.25	+11.538%	13	98	-81.103%
2024-11-25	6.45	6.50	6.45	6.50	+13.043%	10	85	-78.923%
2024-11-14	5.75	5.75	5.75	5.75	+11.650%	4	91	-76.174%
2024-11-13	5.15	5.15	5.15	5.15	-23.704%	10	87	-73.398%
2024-11-05	6.75	6.75	6.75	6.75	+4.651%	4	77	-79.704%
2024-11-01	6.45	6.45	6.45	6.45	-3.443%	4	73	-78.760%
2024-10-28	6.68	6.68	6.68	6.68	-17.531%	2	73	-79.491%
2024-10-10	8.10	8.10	8.10	8.10	-22.857%	1	73	-83.086%
2024-10-02	10.50	10.50	10.50	10.50	-19.231%	10	73	-86.952%
2024-09-12	13.00	13.00	13.00	13.00	-2.622%	10	63	-89.462%
2024-09-11	13.35	13.68	13.35	13.35	-1.476%	31	53	-89.738%
2024-09-10	13.55	13.55	13.55	13.55	+1.119%	20	24	-89.889%
2024-09-06	13.40	13.40	13.40	13.40	+35.354%	2	4	-89.776%
2024-08-01	9.80	9.90	9.80	9.90	+23.750%	2	3	-86.162%
2024-07-23	8.00	8.00	8.00	8.00	-1.235%	1	4	-82.875%
2024-07-10	8.10	8.10	8.10	8.10	+16.547%	2	3	-83.086%
2024-07-02	6.95	6.95	6.95	6.95	0.000%	1	1	-80.288%