Dark

TLT20250630C93
TLT Jun 30 2025 93.00 Call (TLT250630C00093000)
option OPRA

EOD

May 8, 2025

0.4200-27.586%(-0.1600)3,819

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.50	0.50	0.42	0.42	-27.586%	3,819	5,744	0.000%
2025-05-07	0.64	0.64	0.58	0.58	-1.695%	82	2,747	-27.586%
2025-05-06	0.47	0.59	0.45	0.59	+18.000%	54	2,666	-28.814%
2025-05-05	0.56	0.58	0.50	0.50	-30.556%	212	2,667	-16.000%
2025-05-02	0.64	0.73	0.64	0.72	-20.000%	266	2,547	-41.667%
2025-05-01	1.12	1.12	0.90	0.90	-17.431%	10	2,545	-53.333%
2025-04-30	1.37	1.37	1.09	1.09	-16.794%	25	2,547	-61.468%
2025-04-29	1.29	1.33	1.29	1.31	+16.964%	31	2,550	-67.939%
2025-04-28	1.10	1.14	1.05	1.12	+6.667%	545	2,562	-62.500%
2025-04-25	1.16	1.16	1.01	1.05	+2.941%	72	2,422	-60.000%
2025-04-24	0.97	1.02	0.96	1.02	+21.429%	27	2,406	-58.824%
2025-04-23	1.27	1.28	0.84	0.84	+7.692%	1,063	2,408	-50.000%
2025-04-22	0.78	0.78	0.78	0.78	-8.235%	1	1,455	-46.154%
2025-04-21	0.84	0.85	0.84	0.85	-10.526%	12	1,455	-50.588%
2025-04-17	0.95	0.95	0.95	0.95	-20.168%	2	1,452	-55.789%
2025-04-16	1.19	1.19	1.19	1.19	-7.752%	1	1,452	-64.706%
2025-04-15	1.15	1.30	1.15	1.29	+3.200%	11	1,451	-67.442%
2025-04-14	1.36	1.36	1.25	1.25	-2.344%	38	1,444	-66.400%
2025-04-11	1.11	1.36	1.11	1.28	+7.563%	196	1,419	-67.188%
2025-04-10	1.58	1.59	1.19	1.19	-25.625%	300	1,419	-64.706%
2025-04-09	1.75	1.75	1.26	1.60	-13.514%	237	1,150	-73.750%
2025-04-08	1.78	2.05	1.73	1.85	-7.500%	243	1,232	-77.297%
2025-04-07	2.64	2.64	2.00	2.00	-34.426%	104	1,180	-79.000%
2025-04-04	3.15	3.80	3.05	3.05	+23.984%	2,394	1,194	-86.230%
2025-04-03	2.51	2.61	2.28	2.46	+24.873%	82	976	-82.927%
2025-04-02	2.34	2.34	1.86	1.97	-7.512%	111	996	-78.680%
2025-04-01	2.10	2.37	2.08	2.13	+20.339%	277	1,006	-80.282%
2025-03-31	1.98	1.99	1.77	1.77	+11.321%	122	1,250	-76.271%
2025-03-28	1.55	1.59	1.42	1.59	+45.872%	52	1,193	-73.585%
2025-03-27	1.15	1.19	1.08	1.09	-19.259%	257	1,189	-61.468%
2025-03-26	1.22	1.35	1.22	1.35	-5.594%	516	1,289	-68.889%
2025-03-25	1.41	1.43	1.41	1.43	-2.055%	205	1,414	-70.629%
2025-03-24	1.59	1.60	1.44	1.46	-17.514%	1,127	1,411	-71.233%
2025-03-21	2.09	2.10	1.77	1.77	-16.509%	1,102	1,585	-76.271%
2025-03-20	2.59	2.59	2.12	2.12	+3.922%	251	1,318	-80.189%
2025-03-19	1.95	2.08	1.90	2.04	+4.082%	231	1,244	-79.412%
2025-03-18	1.78	1.96	1.78	1.96	-2.488%	4	1,424	-78.571%
2025-03-17	2.05	2.24	1.98	2.01	-6.512%	425	1,426	-79.104%
2025-03-13	1.72	2.15	1.70	2.15	+11.979%	66	1,266	-80.465%
2025-03-12	1.92	1.92	1.92	1.92	-11.111%	2	1,266	-78.125%
2025-03-11	2.42	2.42	2.12	2.16	-13.600%	111	1,266	-80.556%
2025-03-10	2.25	2.50	2.25	2.50	+31.579%	60	1,286	-83.200%
2025-03-07	2.32	2.32	1.89	1.90	-12.037%	108	1,274	-77.895%
2025-03-06	2.06	2.22	1.91	2.16	+0.465%	59	1,285	-80.556%
2025-03-05	2.56	2.56	2.15	2.15	-16.016%	301	1,279	-80.465%
2025-03-04	3.18	3.18	2.50	2.56	-16.066%	137	1,282	-83.594%
2025-03-03	2.62	3.05	2.62	3.05	+16.412%	95	1,288	-86.230%
2025-02-28	2.60	2.63	2.52	2.62	+8.264%	50	1,231	-83.969%
2025-02-27	2.42	2.42	2.42	2.42	-10.370%	1	1,234	-82.645%
2025-02-26	2.65	2.71	2.64	2.70	+12.033%	8	1,233	-84.444%
2025-02-25	2.20	2.48	2.20	2.41	+35.393%	87	1,236	-82.573%
2025-02-24	1.78	1.78	1.78	1.78	+1.714%	1	1,278	-76.404%
2025-02-21	1.50	1.89	1.50	1.75	+19.863%	238	1,277	-76.000%
2025-02-20	1.46	1.46	1.46	1.46	+7.353%	3	1,187	-71.233%
2025-02-19	1.33	1.36	1.33	1.36	-4.225%	2	1,187	-69.118%
2025-02-18	1.42	1.42	1.42	1.42	-16.471%	2	1,186	-70.423%
2025-02-14	1.71	1.82	1.66	1.70	+9.677%	344	1,081	-75.294%
2025-02-13	1.48	1.55	1.47	1.55	+25.000%	41	1,111	-72.903%
2025-02-12	1.24	1.24	1.10	1.24	-21.019%	53	1,111	-66.129%
2025-02-11	1.65	1.65	1.57	1.57	-17.368%	5	1,098	-73.248%
2025-02-07	1.92	1.98	1.90	1.90	-13.636%	454	1,095	-77.895%
2025-02-05	1.97	2.21	1.97	2.20	+33.333%	231	1,154	-80.909%
2025-02-04	1.49	1.65	1.49	1.65	+5.769%	69	943	-74.545%
2025-02-03	1.66	1.92	1.56	1.56	+7.586%	380	939	-73.077%
2025-01-31	1.65	1.67	1.45	1.45	-12.651%	112	802	-71.034%
2025-01-30	1.62	1.68	1.59	1.66	+12.162%	30	782	-74.699%
2025-01-29	1.57	1.59	1.48	1.48	-8.075%	38	780	-71.622%
2025-01-28	1.53	1.61	1.53	1.61	-8.000%	20	815	-73.913%
2025-01-27	1.61	1.75	1.61	1.75	+28.676%	3	795	-76.000%
2025-01-24	1.37	1.37	1.35	1.36	+1.493%	64	795	-69.118%
2025-01-23	1.37	1.37	1.34	1.34	-10.667%	64	776	-68.657%
2025-01-22	1.61	1.61	1.50	1.50	-8.537%	78	769	-72.000%
2025-01-21	1.69	1.69	1.64	1.64	+3.145%	8	755	-74.390%
2025-01-17	1.70	1.70	1.59	1.59	+33.613%	4	754	-73.585%
2025-01-14	1.20	1.20	1.19	1.19	-17.931%	15	754	-64.706%
2025-01-13	1.42	1.45	1.42	1.45	-4.605%	11	747	-71.034%
2025-01-10	1.43	1.54	1.43	1.52	-6.748%	114	744	-72.368%
2025-01-08	1.43	1.63	1.43	1.63	+9.396%	32	717	-74.233%
2025-01-07	1.68	1.68	1.49	1.49	-15.341%	42	717	-71.812%
2025-01-06	1.77	1.77	1.75	1.76	-14.563%	9	676	-76.136%
2025-01-02	2.19	2.19	2.03	2.06	-0.962%	361	673	-79.612%
2024-12-31	2.22	2.22	2.07	2.08	-6.726%	365	595	-79.808%
2024-12-30	2.24	2.24	2.23	2.23	+6.699%	4	595	-81.166%
2024-12-27	2.16	2.16	2.08	2.09	-7.111%	42	593	-79.904%
2024-12-26	2.18	2.25	2.18	2.25	+13.065%	4	575	-81.333%
2024-12-24	1.99	1.99	1.99	1.99	-4.327%	3	568	-78.894%
2024-12-23	2.28	2.28	2.07	2.08	-15.102%	254	568	-79.808%
2024-12-20	2.46	2.50	2.45	2.45	+6.522%	12	451	-82.857%
2024-12-19	2.43	2.43	2.30	2.30	-18.440%	45	451	-81.739%
2024-12-18	3.12	3.20	2.78	2.82	-12.693%	83	451	-85.106%
2024-12-17	3.23	3.23	3.22	3.23	+7.667%	20	443	-86.997%
2024-12-16	3.10	3.10	3.00	3.00	-3.226%	42	434	-86.000%
2024-12-13	3.11	3.11	3.08	3.10	-12.429%	26	434	-86.452%
2024-12-12	3.54	3.54	3.54	3.54	-8.527%	1	426	-88.136%
2024-12-11	4.21	4.21	3.87	3.87	-13.034%	33	425	-89.147%
2024-12-10	4.40	4.45	4.40	4.45	-7.292%	78	425	-90.562%
2024-12-09	4.80	4.80	4.80	4.80	-4.950%	31	425	-91.250%
2024-12-06	5.35	5.35	5.05	5.05	-1.942%	8	425	-91.683%
2024-12-05	5.15	5.15	5.15	5.15	+0.980%	5	423	-91.845%
2024-12-04	4.40	5.10	4.40	5.10	+8.511%	12	423	-91.765%
2024-12-03	4.70	4.70	4.70	4.70	-7.662%	5	424	-91.064%
2024-12-02	4.75	5.22	4.75	5.09	+8.298%	22	424	-91.749%
2024-11-27	4.45	4.70	4.45	4.70	+30.919%	7	431	-91.064%
2024-11-22	3.59	3.59	3.59	3.59	-2.973%	10	431	-88.301%
2024-11-19	3.77	3.77	3.70	3.70	+5.714%	12	433	-88.649%
2024-11-18	3.30	3.50	3.30	3.50	+3.245%	43	431	-88.000%
2024-11-15	3.35	3.39	3.35	3.39	+2.727%	16	396	-87.611%
2024-11-13	3.30	3.30	3.30	3.30	-11.290%	1	399	-87.273%
2024-11-12	3.87	3.90	3.72	3.72	-13.084%	3	398	-88.710%
2024-11-11	4.50	4.50	4.10	4.28	-3.167%	16	398	-90.187%
2024-11-08	4.60	4.60	4.42	4.42	+10.224%	20	396	-90.498%
2024-11-07	3.98	4.02	3.97	4.01	+9.863%	24	392	-89.526%
2024-11-06	3.55	3.70	3.55	3.65	-27.723%	33	370	-88.493%
2024-11-05	5.05	5.05	5.05	5.05	+3.909%	4	369	-91.683%
2024-11-04	4.86	4.86	4.80	4.86	+10.455%	9	373	-91.358%
2024-11-01	5.10	5.10	4.40	4.40	-14.563%	4	367	-90.455%
2024-10-31	4.80	5.16	4.80	5.15	+3.000%	34	367	-91.845%
2024-10-30	5.30	5.30	5.00	5.00	+16.279%	19	367	-91.600%
2024-10-29	4.30	4.30	4.30	4.30	-7.527%	1	364	-90.233%
2024-10-28	4.90	4.90	4.65	4.65	-7.371%	30	364	-90.968%
2024-10-25	5.04	5.20	5.02	5.02	-5.283%	42	359	-91.633%
2024-10-24	5.30	5.30	5.30	5.30	+7.071%	10	362	-92.075%
2024-10-23	4.84	5.10	4.84	4.95	-5.714%	45	352	-91.515%
2024-10-22	5.20	5.25	5.00	5.25	+1.942%	17	336	-92.000%
2024-10-21	5.40	5.41	5.15	5.15	-12.564%	60	331	-91.845%
2024-10-18	5.89	5.89	5.89	5.89	+1.727%	20	289	-92.869%
2024-10-17	5.76	5.85	5.76	5.79	-8.095%	13	299	-92.746%
2024-10-15	6.30	6.30	6.30	6.30	+18.868%	72	287	-93.333%
2024-10-14	5.33	5.35	5.30	5.30	-7.826%	6	287	-92.075%
2024-10-11	5.65	5.75	5.63	5.75	0.000%	80	287	-92.696%
2024-10-10	5.75	5.75	5.67	5.75	-9.163%	129	277	-92.696%
2024-10-07	6.45	6.45	6.33	6.33	-6.222%	21	176	-93.365%
2024-10-04	6.75	6.75	6.75	6.75	-17.683%	2	177	-93.778%
2024-09-23	8.20	8.20	8.20	8.20	-7.865%	1	177	-94.878%
2024-09-19	8.91	8.92	8.90	8.90	-13.001%	20	177	-95.281%
2024-09-06	10.23	10.23	10.23	10.23	+14.944%	2	177	-95.894%
2024-09-04	8.90	8.90	8.90	8.90	+8.537%	1	177	-95.281%
2024-08-29	8.20	8.20	8.20	8.20	-3.756%	1	178	-94.878%
2024-08-16	8.52	8.52	8.52	8.52	+8.122%	40	178	-95.070%
2024-08-09	7.88	7.88	7.88	7.88	+8.690%	2	178	-94.670%
2024-08-08	7.25	7.25	7.25	7.25	-7.643%	1	178	-94.207%
2024-08-07	7.85	7.85	7.85	7.85	-7.320%	5	179	-94.650%
2024-08-06	9.00	9.00	8.47	8.47	-10.842%	68	178	-95.041%
2024-08-05	9.65	10.30	9.30	9.50	+8.077%	35	188	-95.579%
2024-08-02	8.50	9.11	8.49	8.79	+15.354%	70	203	-95.222%
2024-08-01	7.55	7.66	7.55	7.62	+15.630%	40	233	-94.488%
2024-07-31	6.82	6.82	6.59	6.59	+4.603%	2	226	-93.627%
2024-07-30	6.24	6.30	6.24	6.30	+2.941%	40	225	-93.333%
2024-07-29	6.30	6.30	6.12	6.12	+1.830%	12	185	-93.137%
2024-07-26	6.12	6.12	6.01	6.01	+5.439%	34	183	-93.012%
2024-07-25	5.95	6.05	5.70	5.70	+6.542%	32	168	-92.632%
2024-07-24	5.65	5.78	5.35	5.35	-10.535%	23	136	-92.150%
2024-07-23	5.98	5.98	5.98	5.98	+0.504%	1	133	-92.977%
2024-07-22	5.84	5.95	5.84	5.95	-3.252%	20	132	-92.941%
2024-07-19	6.10	6.15	6.10	6.15	-6.107%	4	113	-93.171%
2024-07-18	6.55	6.55	6.55	6.55	-3.392%	1	111	-93.588%
2024-07-17	6.69	6.78	6.69	6.78	+5.116%	4	111	-93.805%
2024-07-16	6.40	6.45	6.40	6.45	+4.538%	23	111	-93.488%
2024-07-15	6.21	6.21	6.15	6.17	-6.515%	13	88	-93.193%
2024-07-11	6.70	6.75	6.60	6.60	+8.553%	34	83	-93.636%
2024-07-10	6.03	6.08	6.02	6.08	+3.051%	29	80	-93.092%
2024-07-09	5.90	5.90	5.90	5.90	-7.087%	10	55	-92.881%
2024-07-08	6.10	6.35	6.10	6.35	+2.751%	29	45	-93.386%
2024-07-05	6.22	6.22	6.16	6.18	+20.000%	24	21	-93.204%
2024-07-02	5.20	5.20	5.15	5.15	+3.622%	2	10	-91.845%
2024-07-01	5.10	5.10	4.90	4.97	0.000%	11	8	-91.549%