Dark

TLT20250630C91
TLT Jun 30 2025 91.00 Call (TLT250630C00091000)
option OPRA

EOD

May 8, 2025

0.8100-23.585%(-0.2500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.00	1.00	0.80	0.81	-23.585%	13	1,075	0.000%
2025-05-07	1.09	1.10	1.02	1.06	+9.278%	137	1,071	-23.585%
2025-05-06	0.82	1.01	0.80	0.97	+10.227%	52	961	-16.495%
2025-05-05	0.93	0.99	0.88	0.88	-19.266%	111	934	-7.955%
2025-05-02	1.16	1.17	1.09	1.09	-25.850%	252	946	-25.688%
2025-05-01	1.54	1.56	1.46	1.47	-23.834%	93	1,058	-44.898%
2025-04-30	2.09	2.09	1.93	1.93	-8.095%	10	1,067	-58.031%
2025-04-29	1.79	2.10	1.79	2.10	+20.690%	160	1,067	-61.429%
2025-04-28	1.54	1.74	1.53	1.74	+1.754%	26	954	-53.448%
2025-04-25	1.75	1.75	1.61	1.71	+17.123%	12	951	-52.632%
2025-04-24	1.52	1.52	1.46	1.46	-2.667%	14	950	-44.521%
2025-04-23	1.86	1.86	1.50	1.50	+26.050%	17	954	-46.000%
2025-04-22	1.28	1.28	1.14	1.19	-0.833%	27	954	-31.933%
2025-04-21	1.25	1.27	1.19	1.20	-17.241%	67	954	-32.500%
2025-04-17	1.63	1.63	1.39	1.45	-21.622%	43	997	-44.138%
2025-04-16	1.66	1.86	1.56	1.85	+4.520%	12	997	-56.216%
2025-04-15	1.65	1.81	1.65	1.77	-1.667%	27	991	-54.237%
2025-04-14	1.88	1.89	1.75	1.80	-1.639%	976	997	-55.000%
2025-04-11	1.60	1.98	1.60	1.83	+8.284%	1,518	1,471	-55.738%
2025-04-10	2.21	2.21	1.67	1.69	-20.283%	381	966	-52.071%
2025-04-09	2.17	2.26	1.75	2.12	-15.200%	548	780	-61.792%
2025-04-08	2.23	2.83	2.23	2.50	-13.495%	65	833	-67.600%
2025-04-07	3.57	3.57	2.89	2.89	-38.248%	69	819	-71.972%
2025-04-04	4.40	4.81	4.25	4.68	+33.333%	244	855	-82.692%
2025-04-03	3.65	3.75	3.25	3.51	+24.911%	396	864	-76.923%
2025-04-02	3.55	3.55	2.67	2.81	-10.794%	628	947	-71.174%
2025-04-01	3.02	3.15	3.02	3.15	+20.229%	36	983	-74.286%
2025-03-31	2.83	2.83	2.59	2.62	+13.913%	71	1,009	-69.084%
2025-03-28	2.21	2.30	2.18	2.30	+34.503%	606	971	-64.783%
2025-03-27	1.79	1.79	1.68	1.71	-12.755%	37	710	-52.632%
2025-03-26	1.85	1.96	1.85	1.96	-7.981%	22	703	-58.673%
2025-03-25	2.02	2.13	2.00	2.13	-5.752%	14	702	-61.972%
2025-03-24	2.30	2.30	2.13	2.26	-18.412%	13	714	-64.159%
2025-03-21	2.98	2.98	2.69	2.77	-7.047%	18	702	-70.758%
2025-03-20	3.26	3.26	2.98	2.98	+7.581%	9	704	-72.819%
2025-03-19	2.76	2.77	2.59	2.77	-3.147%	53	704	-70.758%
2025-03-18	2.86	2.86	2.86	2.86	-3.704%	3	748	-71.678%
2025-03-17	3.12	3.15	2.97	2.97	+8.000%	80	748	-72.727%
2025-03-14	2.85	2.85	2.75	2.75	-9.836%	10	709	-70.545%
2025-03-13	2.48	3.05	2.48	3.05	+17.308%	11	707	-73.443%
2025-03-12	2.76	2.90	2.59	2.60	-12.162%	53	707	-68.846%
2025-03-11	3.15	3.50	2.91	2.96	-12.684%	201	704	-72.635%
2025-03-10	3.40	3.43	3.30	3.39	+23.723%	201	599	-76.106%
2025-03-07	3.14	3.25	2.74	2.74	-7.432%	98	463	-70.438%
2025-03-06	2.82	2.99	2.66	2.96	-3.896%	54	448	-72.635%
2025-03-05	3.53	3.61	3.00	3.08	-10.725%	57	419	-73.701%
2025-03-04	4.20	4.30	3.40	3.45	-17.067%	28	389	-76.522%
2025-03-03	3.50	4.16	3.50	4.16	+16.854%	28	391	-80.529%
2025-02-28	3.56	3.56	3.56	3.56	+11.250%	4	365	-77.247%
2025-02-27	3.20	3.30	3.20	3.20	-12.329%	13	367	-74.688%
2025-02-26	3.24	3.65	3.23	3.65	+12.308%	70	359	-77.808%
2025-02-25	3.03	3.40	3.03	3.25	+32.114%	70	394	-75.077%
2025-02-24	2.54	2.54	2.46	2.46	-3.150%	7	394	-67.073%
2025-02-21	2.34	2.68	2.33	2.54	+23.301%	160	392	-68.110%
2025-02-20	2.00	2.12	2.00	2.06	+6.186%	8	382	-60.680%
2025-02-19	1.94	1.94	1.94	1.94	-18.828%	2	377	-58.247%
2025-02-14	2.43	2.51	2.39	2.39	+8.145%	408	256	-66.109%
2025-02-13	1.94	2.21	1.94	2.21	+28.488%	27	246	-63.348%
2025-02-12	1.81	1.83	1.60	1.72	-24.891%	72	246	-52.907%
2025-02-11	2.29	2.29	2.28	2.29	-13.910%	12	199	-64.629%
2025-02-10	2.66	2.66	2.66	2.66	-2.206%	4	212	-69.549%
2025-02-07	2.58	2.72	2.58	2.72	-8.418%	4	208	-70.221%
2025-02-06	2.79	3.06	2.79	2.97	+1.020%	20	207	-72.727%
2025-02-05	3.00	3.00	2.82	2.94	+33.636%	11	208	-72.449%
2025-02-04	2.00	2.20	2.00	2.20	-8.333%	48	219	-63.182%
2025-02-03	2.63	2.71	2.40	2.40	+14.286%	12	189	-66.250%
2025-01-31	2.30	2.30	2.10	2.10	-6.250%	8	200	-61.429%
2025-01-30	2.24	2.24	2.24	2.24	+3.226%	4	193	-63.839%
2025-01-29	2.17	2.17	2.17	2.17	-6.867%	1	193	-62.673%
2025-01-27	2.24	2.33	2.24	2.33	+22.632%	26	194	-65.236%
2025-01-24	1.77	1.90	1.77	1.90	+1.064%	20	207	-57.368%
2025-01-23	1.77	1.88	1.77	1.88	-8.293%	23	200	-56.915%
2025-01-22	2.23	2.23	2.05	2.05	-8.889%	6	191	-60.488%
2025-01-21	2.27	2.27	2.25	2.25	+2.273%	6	187	-64.000%
2025-01-17	2.20	2.20	2.20	2.20	-0.901%	20	193	-63.182%
2025-01-16	2.06	2.22	2.06	2.22	+4.225%	3	193	-63.514%
2025-01-15	2.00	2.13	2.00	2.13	+16.393%	22	193	-61.972%
2025-01-13	1.90	1.90	1.80	1.83	-12.857%	18	183	-55.738%
2025-01-08	1.85	2.10	1.85	2.10	+2.941%	9	161	-61.429%
2025-01-07	2.00	2.04	2.00	2.04	-12.446%	5	161	-60.294%
2025-01-06	2.33	2.33	2.33	2.33	-10.385%	1	159	-65.236%
2025-01-02	2.60	2.60	2.60	2.60	-13.043%	1	159	-68.846%
2024-12-31	2.99	2.99	2.99	2.99	+4.912%	2	159	-72.910%
2024-12-30	2.85	2.85	2.85	2.85	+10.895%	1	159	-71.579%
2024-12-24	2.57	2.57	2.57	2.57	-5.515%	6	153	-68.482%
2024-12-23	2.98	2.98	2.72	2.72	-9.333%	41	153	-70.221%
2024-12-19	3.04	3.04	3.00	3.00	-16.435%	2	175	-73.000%
2024-12-18	3.90	3.95	3.59	3.59	-12.439%	6	176	-77.437%
2024-12-17	4.00	4.17	4.00	4.10	+4.061%	31	174	-80.244%
2024-12-16	3.94	3.94	3.94	3.94	+1.026%	1	177	-79.442%
2024-12-13	3.90	3.90	3.90	3.90	-13.717%	8	177	-79.231%
2024-12-12	4.49	4.52	4.49	4.52	-7.755%	11	175	-82.080%
2024-12-11	5.26	5.26	4.90	4.90	-11.712%	5	167	-83.469%
2024-12-10	5.55	5.55	5.55	5.55	-10.194%	20	168	-85.405%
2024-12-06	6.70	6.70	6.18	6.18	+3.000%	40	169	-86.893%
2024-12-04	6.00	6.00	6.00	6.00	0.000%	6	152	-86.500%
2024-11-29	6.00	6.00	6.00	6.00	+5.263%	4	153	-86.500%
2024-11-27	5.71	5.71	5.70	5.70	+10.251%	3	154	-85.789%
2024-11-25	5.20	5.20	5.16	5.17	+18.307%	9	154	-84.333%
2024-11-22	4.37	4.37	4.37	4.37	-3.956%	4	145	-81.465%
2024-11-21	4.55	4.55	4.55	4.55	+7.820%	1	146	-82.198%
2024-11-18	4.22	4.22	4.22	4.22	-2.989%	2	146	-80.806%
2024-11-15	4.14	4.35	4.14	4.35	-3.333%	4	146	-81.379%
2024-11-12	4.60	4.60	4.50	4.50	-17.431%	3	146	-82.000%
2024-11-08	5.65	5.69	5.25	5.45	+7.921%	92	144	-85.138%
2024-11-07	4.78	5.05	4.78	5.05	+8.602%	34	169	-83.960%
2024-11-06	4.33	4.85	4.33	4.65	-21.186%	19	148	-82.581%
2024-11-05	5.70	5.90	5.70	5.90	+1.375%	15	137	-86.271%
2024-11-04	5.79	5.82	5.79	5.82	+10.857%	67	128	-86.082%
2024-11-01	5.50	5.50	5.25	5.25	-16.000%	14	136	-84.571%
2024-10-31	6.10	6.25	6.10	6.25	+15.741%	6	134	-87.040%
2024-10-29	5.40	5.40	5.40	5.40	-2.351%	1	134	-85.000%
2024-10-28	5.53	5.53	5.53	5.53	-7.833%	1	134	-85.353%
2024-10-23	5.87	6.00	5.87	6.00	-2.913%	5	134	-86.500%
2024-10-21	6.20	6.20	6.18	6.18	-23.704%	3	131	-86.893%
2024-10-16	8.10	8.10	8.10	8.10	+8.000%	1	131	-90.000%
2024-10-15	7.50	7.50	7.50	7.50	+17.188%	1	131	-89.200%
2024-10-14	6.40	6.40	6.40	6.40	-5.882%	5	131	-87.344%
2024-10-10	6.85	6.85	6.80	6.80	-9.212%	8	131	-88.088%
2024-10-07	7.49	7.49	7.49	7.49	-5.786%	1	131	-89.186%
2024-10-04	7.95	7.95	7.95	7.95	-15.426%	2	130	-89.811%
2024-09-25	9.40	9.40	9.40	9.40	-9.354%	1	129	-91.383%
2024-09-19	10.35	10.37	10.35	10.37	-7.822%	9	128	-92.189%
2024-09-18	11.25	11.25	11.25	11.25	-6.639%	1	123	-92.800%
2024-09-16	12.05	12.05	12.05	12.05	+5.240%	2	122	-93.278%
2024-09-12	11.45	11.45	11.45	11.45	-4.663%	1	124	-92.926%
2024-09-11	11.99	12.01	11.99	12.01	+1.094%	3	123	-93.256%
2024-09-10	11.81	11.97	11.71	11.88	+5.413%	30	121	-93.182%
2024-09-09	11.27	11.27	11.27	11.27	+0.356%	1	119	-92.813%
2024-09-06	11.22	11.23	11.22	11.23	+0.989%	6	119	-92.787%
2024-09-05	11.12	11.12	11.12	11.12	+12.779%	2	119	-92.716%
2024-08-22	9.86	9.86	9.86	9.86	-6.981%	5	119	-91.785%
2024-08-21	10.60	10.60	10.60	10.60	+0.952%	1	119	-92.358%
2024-08-20	10.47	10.50	10.47	10.50	+4.478%	5	119	-92.286%
2024-08-19	10.05	10.05	10.04	10.05	+6.915%	8	119	-91.940%
2024-08-12	9.40	9.40	9.40	9.40	+10.458%	1	119	-91.383%
2024-08-08	8.53	8.53	8.51	8.51	-25.351%	2	119	-90.482%
2024-08-05	11.40	11.40	11.40	11.40	+7.547%	1	118	-92.895%
2024-08-02	10.45	10.60	10.45	10.60	+60.606%	6	118	-92.358%
2024-07-25	6.80	6.99	6.60	6.60	+1.852%	8	123	-87.727%
2024-07-24	6.40	6.48	6.40	6.48	-15.072%	3	123	-87.500%
2024-07-12	7.63	7.65	7.63	7.63	-0.131%	54	122	-89.384%
2024-07-11	7.75	7.77	7.64	7.64	+27.121%	170	122	-89.398%
2024-07-02	6.01	6.01	6.01	6.01	+3.621%	2	3	-86.522%
2024-07-01	5.80	5.80	5.80	5.80	0.000%	1	1	-86.034%