Dark

TLT20250630C95
TLT Jun 30 2025 95.00 Call (TLT250630C00095000)
option OPRA

EOD

May 8, 2025

0.2400-31.429%(-0.1100)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.34	0.34	0.24	0.24	-31.429%	224	5,817	0.000%
2025-05-07	0.38	0.39	0.34	0.35	+2.941%	136	5,822	-31.429%
2025-05-06	0.28	0.35	0.27	0.34	+6.250%	196	5,841	-29.412%
2025-05-05	0.36	0.37	0.29	0.32	-23.810%	324	5,855	-25.000%
2025-05-02	0.39	0.43	0.36	0.42	-23.636%	2,890	5,812	-42.857%
2025-05-01	0.73	0.73	0.51	0.55	-31.250%	100	6,242	-56.364%
2025-04-30	0.87	0.87	0.77	0.80	-9.091%	53	6,233	-70.000%
2025-04-29	0.69	0.88	0.69	0.88	+23.944%	344	6,252	-72.727%
2025-04-28	0.67	0.71	0.64	0.71	+7.576%	14	6,377	-66.197%
2025-04-25	0.73	0.73	0.66	0.66	-1.493%	1,166	6,372	-63.636%
2025-04-24	0.63	0.67	0.62	0.67	+19.643%	83	6,604	-64.179%
2025-04-23	0.85	0.89	0.56	0.56	+5.660%	347	6,641	-57.143%
2025-04-22	0.50	0.56	0.50	0.53	+1.923%	87	6,869	-54.717%
2025-04-21	0.57	0.63	0.52	0.52	-21.212%	325	6,883	-53.846%
2025-04-17	0.79	0.79	0.62	0.66	-26.667%	1,311	5,764	-63.636%
2025-04-16	0.73	0.90	0.72	0.90	+4.651%	300	5,764	-73.333%
2025-04-15	0.83	0.92	0.78	0.86	-6.522%	102	5,826	-72.093%
2025-04-14	0.92	0.97	0.87	0.92	-4.167%	49	5,794	-73.913%
2025-04-11	0.82	1.05	0.82	0.96	+17.073%	616	5,806	-75.000%
2025-04-10	1.05	1.15	0.80	0.82	-28.070%	163	5,776	-70.732%
2025-04-09	1.19	1.27	0.88	1.14	-17.391%	142	5,766	-78.947%
2025-04-08	1.16	1.55	1.15	1.38	-4.828%	175	5,698	-82.609%
2025-04-07	1.93	2.13	1.35	1.45	-34.685%	376	5,737	-83.448%
2025-04-04	2.40	2.87	2.22	2.22	+32.143%	1,444	5,788	-89.189%
2025-04-03	1.77	1.93	1.56	1.68	+21.739%	396	5,964	-85.714%
2025-04-02	1.76	1.76	1.15	1.38	-5.479%	4,471	5,934	-82.609%
2025-04-01	1.40	1.64	1.40	1.46	+19.672%	126	7,293	-83.562%
2025-03-31	1.34	1.34	1.08	1.22	+18.447%	175	7,305	-80.328%
2025-03-28	0.95	1.08	0.94	1.03	+35.526%	222	7,301	-76.699%
2025-03-27	0.76	0.78	0.71	0.76	-12.644%	305	7,298	-68.421%
2025-03-26	0.79	0.89	0.79	0.87	-9.375%	65	7,170	-72.414%
2025-03-25	0.92	0.96	0.90	0.96	0.000%	130	7,184	-75.000%
2025-03-24	1.07	1.07	0.95	0.96	-21.951%	230	7,092	-75.000%
2025-03-21	1.39	1.39	1.23	1.23	-13.986%	98	6,978	-80.488%
2025-03-20	1.82	1.82	1.42	1.43	+2.143%	34	6,960	-83.217%
2025-03-19	1.31	1.40	1.31	1.40	-6.667%	85	6,964	-82.857%
2025-03-18	1.26	1.50	1.26	1.50	+8.696%	157	6,907	-84.000%
2025-03-17	1.49	1.63	1.37	1.38	+1.471%	28	7,009	-82.609%
2025-03-14	1.38	1.48	1.35	1.36	-15.000%	392	7,000	-82.353%
2025-03-13	1.22	1.60	1.18	1.60	+21.212%	884	6,874	-85.000%
2025-03-12	1.35	1.48	1.32	1.32	-15.385%	269	6,874	-81.818%
2025-03-11	1.64	1.94	1.50	1.56	-9.302%	399	6,640	-84.615%
2025-03-10	1.59	1.87	1.59	1.72	+32.308%	222	6,528	-86.047%
2025-03-07	1.62	1.71	1.30	1.30	-16.129%	3,700	6,613	-81.538%
2025-03-06	1.49	1.62	1.34	1.55	+0.649%	62	8,039	-84.516%
2025-03-05	1.86	1.88	1.50	1.54	-15.385%	94	7,979	-84.416%
2025-03-04	2.27	2.35	1.73	1.82	-20.870%	522	7,925	-86.813%
2025-03-03	1.85	2.34	1.85	2.30	+16.162%	473	7,817	-89.565%
2025-02-28	1.93	1.98	1.77	1.98	+15.116%	302	7,790	-87.879%
2025-02-27	1.77	1.87	1.64	1.72	-13.568%	566	7,819	-86.047%
2025-02-26	1.74	2.02	1.65	1.99	+11.173%	259	7,696	-87.940%
2025-02-25	1.57	1.83	1.56	1.79	+44.355%	438	7,850	-86.592%
2025-02-24	1.22	1.38	1.20	1.24	+1.639%	192	7,868	-80.645%
2025-02-21	1.03	1.38	1.03	1.22	+20.792%	5,022	7,733	-80.328%
2025-02-20	1.01	1.03	1.01	1.01	+9.783%	14	5,464	-76.238%
2025-02-19	0.94	0.94	0.92	0.92	-6.122%	9	5,460	-73.913%
2025-02-18	1.07	1.07	0.97	0.98	-18.333%	1,104	5,465	-75.510%
2025-02-14	1.23	1.23	1.20	1.20	+13.208%	5,208	3,049	-80.000%
2025-02-13	1.00	1.07	0.99	1.06	+24.706%	432	2,905	-77.358%
2025-02-12	0.87	0.87	0.74	0.85	-24.779%	1,395	2,905	-71.765%
2025-02-11	1.14	1.14	1.09	1.13	-11.719%	22	3,178	-78.761%
2025-02-10	1.38	1.39	1.28	1.28	-7.914%	23	3,159	-81.250%
2025-02-07	1.36	1.44	1.36	1.39	-12.025%	54	3,155	-82.734%
2025-02-06	1.59	1.64	1.47	1.58	-1.250%	248	3,169	-84.810%
2025-02-05	1.41	1.60	1.41	1.60	+40.351%	520	3,138	-85.000%
2025-02-04	1.04	1.14	1.04	1.14	-4.202%	125	3,149	-78.947%
2025-02-03	1.32	1.41	1.17	1.19	+21.429%	389	3,064	-79.832%
2025-01-31	1.23	1.23	0.98	0.98	-16.239%	78	2,730	-75.510%
2025-01-30	1.14	1.17	1.14	1.17	-1.681%	3	2,746	-79.487%
2025-01-29	1.26	1.26	1.19	1.19	+1.709%	3	2,746	-79.832%
2025-01-28	1.16	1.17	1.10	1.17	-10.687%	56	2,745	-79.487%
2025-01-27	1.12	1.31	1.12	1.31	+27.184%	453	2,771	-81.679%
2025-01-24	1.03	1.03	0.98	1.03	+10.753%	328	2,483	-76.699%
2025-01-23	1.00	1.01	0.93	0.93	-16.216%	29	2,343	-74.194%
2025-01-22	1.15	1.15	1.09	1.11	-7.500%	17	2,333	-78.378%
2025-01-21	1.30	1.31	1.20	1.20	+3.448%	55	2,323	-80.000%
2025-01-17	1.24	1.24	1.15	1.16	-3.333%	36	2,323	-79.310%
2025-01-16	1.19	1.28	1.19	1.20	+0.840%	46	2,323	-80.000%
2025-01-15	1.10	1.19	1.10	1.19	+32.222%	530	2,329	-79.832%
2025-01-14	1.05	1.06	0.88	0.90	-13.462%	3,023	2,279	-73.333%
2025-01-13	1.15	1.15	1.04	1.04	-9.565%	98	4,537	-76.923%
2025-01-10	1.11	1.28	1.08	1.15	-9.449%	5,952	4,537	-79.130%
2025-01-08	1.10	1.28	1.09	1.27	+11.404%	133	1,678	-81.102%
2025-01-07	1.28	1.31	1.12	1.14	-15.556%	348	1,678	-78.947%
2025-01-06	1.37	1.42	1.33	1.35	-4.930%	201	1,490	-82.222%
2025-01-03	1.62	1.62	1.42	1.42	-9.554%	402	1,442	-83.099%
2025-01-02	1.65	1.65	1.52	1.57	-3.681%	48	1,326	-84.713%
2024-12-31	1.80	1.80	1.61	1.63	-5.233%	10	1,363	-85.276%
2024-12-30	1.72	1.73	1.67	1.72	+7.500%	46	1,363	-86.047%
2024-12-27	1.65	1.69	1.60	1.60	-8.571%	102	1,330	-85.000%
2024-12-26	1.60	1.75	1.60	1.75	+15.894%	7	1,354	-86.286%
2024-12-24	1.47	1.52	1.47	1.51	-4.430%	11	1,350	-84.106%
2024-12-23	1.75	1.75	1.58	1.58	-12.222%	29	1,350	-84.810%
2024-12-20	1.98	1.98	1.80	1.80	+5.263%	20	1,345	-86.667%
2024-12-19	1.93	1.96	1.71	1.71	-21.198%	138	1,337	-85.965%
2024-12-18	2.46	2.46	2.17	2.17	-13.546%	139	1,345	-88.940%
2024-12-17	2.51	2.55	2.45	2.51	+1.619%	74	1,334	-90.438%
2024-12-16	2.51	2.51	2.37	2.47	+3.347%	30	1,358	-90.283%
2024-12-13	2.50	2.50	2.38	2.39	-10.821%	106	1,343	-89.958%
2024-12-12	2.80	2.80	2.68	2.68	-10.667%	63	1,317	-91.045%
2024-12-11	3.00	3.00	3.00	3.00	-15.014%	5	1,293	-92.000%
2024-12-10	3.50	3.56	3.45	3.53	-5.867%	57	1,269	-93.201%
2024-12-09	3.76	3.76	3.75	3.75	-8.313%	75	1,222	-93.600%
2024-12-06	4.00	4.09	4.00	4.09	-2.850%	8	1,157	-94.132%
2024-12-05	3.96	4.21	3.96	4.21	+3.951%	39	1,156	-94.299%
2024-12-04	3.65	4.05	3.65	4.05	+9.459%	9	1,190	-94.074%
2024-12-03	3.78	3.78	3.68	3.70	-12.941%	18	1,192	-93.514%
2024-12-02	3.90	4.25	3.90	4.25	+6.250%	32	1,185	-94.353%
2024-11-29	3.95	4.00	3.76	4.00	+11.421%	116	1,158	-94.000%
2024-11-27	3.59	3.59	3.59	3.59	+9.119%	1	1,171	-93.315%
2024-11-26	3.29	3.29	3.29	3.29	-7.324%	4	1,171	-92.705%
2024-11-25	3.38	3.60	3.32	3.55	+26.786%	245	1,171	-93.239%
2024-11-22	2.85	2.87	2.80	2.80	-0.709%	120	1,177	-91.429%
2024-11-21	2.91	2.96	2.82	2.82	-3.754%	152	1,100	-91.489%
2024-11-20	2.93	2.93	2.93	2.93	-1.014%	50	1,100	-91.809%
2024-11-19	3.00	3.00	2.96	2.96	+6.475%	46	1,150	-91.892%
2024-11-18	2.55	2.81	2.55	2.78	-2.456%	29	1,115	-91.367%
2024-11-15	2.68	2.85	2.64	2.85	-5.941%	252	1,126	-91.579%
2024-11-14	2.96	3.03	2.83	3.03	+10.989%	62	1,126	-92.079%
2024-11-13	2.68	2.73	2.66	2.73	-4.878%	172	1,116	-91.209%
2024-11-12	3.25	3.25	2.87	2.87	-11.692%	21	982	-91.638%
2024-11-11	3.25	3.25	3.25	3.25	-6.877%	200	983	-92.615%
2024-11-08	3.50	3.75	3.49	3.49	+4.179%	46	1,045	-93.123%
2024-11-07	3.10	3.35	3.05	3.35	+8.065%	259	1,047	-92.836%
2024-11-06	2.73	3.15	2.73	3.10	-24.939%	76	863	-92.258%
2024-11-05	3.78	4.13	3.70	4.13	+7.552%	16	843	-94.189%
2024-11-04	3.96	4.10	3.84	3.84	+11.304%	15	839	-93.750%
2024-11-01	3.65	3.65	3.45	3.45	-17.857%	142	841	-93.043%
2024-10-31	4.20	4.20	4.20	4.20	+3.704%	7	782	-94.286%
2024-10-30	4.40	4.40	4.05	4.05	+3.846%	17	775	-94.074%
2024-10-29	3.65	3.95	3.60	3.90	-0.256%	69	769	-93.846%
2024-10-28	3.97	3.97	3.70	3.91	-8.645%	30	722	-93.862%
2024-10-25	4.28	4.28	4.28	4.28	-1.609%	2	705	-94.393%
2024-10-24	4.35	4.35	4.35	4.35	+6.098%	6	705	-94.483%
2024-10-23	4.05	4.10	4.00	4.10	-4.651%	10	700	-94.146%
2024-10-22	4.30	4.30	4.15	4.30	+1.176%	10	695	-94.419%
2024-10-21	4.45	4.46	4.25	4.25	-14.141%	25	696	-94.353%
2024-10-18	4.99	5.00	4.95	4.95	+3.125%	60	697	-95.152%
2024-10-17	5.00	5.00	4.78	4.80	-12.409%	16	669	-95.000%
2024-10-16	5.66	5.75	5.48	5.48	+1.481%	7	660	-95.620%
2024-10-15	5.15	5.45	5.14	5.40	+16.129%	53	656	-95.556%
2024-10-14	4.39	4.65	4.39	4.65	-3.125%	11	611	-94.839%
2024-10-11	4.60	4.90	4.60	4.80	+3.226%	78	615	-95.000%
2024-10-10	4.80	4.80	4.65	4.65	-8.824%	43	605	-94.839%
2024-10-09	5.25	5.25	5.10	5.10	-0.971%	8	575	-95.294%
2024-10-08	5.15	5.26	5.15	5.15	-2.091%	82	569	-95.340%
2024-10-07	5.35	5.40	5.25	5.26	-6.071%	15	489	-95.437%
2024-10-04	5.50	5.75	5.50	5.60	-10.400%	140	474	-95.714%
2024-10-03	6.35	6.35	6.25	6.25	-5.015%	3	464	-96.160%
2024-10-02	6.50	6.58	6.50	6.58	-13.421%	5	464	-96.353%
2024-10-01	7.60	7.75	7.60	7.60	+12.426%	39	459	-96.842%
2024-09-30	7.22	7.22	6.76	6.76	-7.397%	12	459	-96.450%
2024-09-27	7.30	7.30	7.30	7.30	+9.940%	2	457	-96.712%
2024-09-26	6.70	6.70	6.64	6.64	-1.630%	28	456	-96.386%
2024-09-25	6.90	6.90	6.75	6.75	-6.897%	24	463	-96.444%
2024-09-24	6.95	7.25	6.95	7.25	-2.554%	8	439	-96.690%
2024-09-23	7.25	7.44	7.00	7.44	-4.000%	12	432	-96.774%
2024-09-20	7.55	7.75	7.50	7.75	+0.649%	8	428	-96.903%
2024-09-19	7.65	7.72	7.55	7.70	-7.784%	31	425	-96.883%
2024-09-18	8.50	8.75	8.22	8.35	-9.338%	33	425	-97.126%
2024-09-17	9.21	9.21	9.21	9.21	-1.497%	60	401	-97.394%
2024-09-16	8.90	9.35	8.85	9.35	+4.469%	18	461	-97.433%
2024-09-13	8.65	8.95	8.50	8.95	+4.678%	46	452	-97.318%
2024-09-12	8.75	8.75	8.51	8.55	-5.000%	29	449	-97.193%
2024-09-11	9.25	9.25	9.00	9.00	+1.237%	20	432	-97.333%
2024-09-10	8.87	8.90	8.87	8.89	+3.613%	3	422	-97.300%
2024-09-09	8.58	8.58	8.58	8.58	+3.373%	6	420	-97.203%
2024-09-06	8.66	8.90	8.30	8.30	-0.599%	162	418	-97.108%
2024-09-05	8.20	8.35	8.18	8.35	+8.442%	161	397	-97.126%
2024-09-04	7.50	7.71	7.50	7.70	+4.762%	4	452	-96.883%
2024-09-03	7.15	7.35	7.15	7.35	+12.214%	4	453	-96.735%
2024-08-30	7.09	7.10	6.55	6.55	-6.429%	12	451	-96.336%
2024-08-29	7.00	7.00	6.90	7.00	-3.448%	5	451	-96.571%
2024-08-28	7.25	7.25	7.25	7.25	0.000%	1	449	-96.690%
2024-08-27	7.05	7.25	6.93	7.25	-3.204%	61	449	-96.690%
2024-08-26	7.40	7.49	7.40	7.49	+0.537%	2	469	-96.796%
2024-08-23	7.50	7.50	7.45	7.45	+3.472%	106	469	-96.779%
2024-08-22	7.15	7.20	7.15	7.20	-10.891%	53	426	-96.667%
2024-08-21	8.00	8.15	8.00	8.08	+1.892%	10	378	-97.030%
2024-08-20	7.78	7.93	7.78	7.93	+5.172%	6	385	-96.974%
2024-08-19	7.40	7.54	7.32	7.54	+3.288%	10	380	-96.817%
2024-08-16	7.40	7.40	7.30	7.30	+0.690%	26	380	-96.712%
2024-08-15	6.88	7.25	6.88	7.25	-5.229%	52	385	-96.690%
2024-08-14	7.65	7.65	7.65	7.65	+10.549%	10	333	-96.863%
2024-08-12	6.70	6.92	6.70	6.92	+0.728%	2	333	-96.532%
2024-08-09	7.00	7.04	6.87	6.87	+7.680%	132	332	-96.507%
2024-08-08	6.40	6.52	6.30	6.38	-3.916%	93	331	-96.238%
2024-08-07	6.85	6.85	6.64	6.64	-10.270%	7	283	-96.386%
2024-08-06	7.40	7.40	7.40	7.40	-12.941%	3	281	-96.757%
2024-08-05	8.50	8.50	8.50	8.50	+11.549%	5	219	-97.176%
2024-08-02	7.25	7.95	7.25	7.62	+19.063%	34	224	-96.850%
2024-08-01	6.36	6.56	6.25	6.40	+10.345%	86	214	-96.250%
2024-07-31	5.80	5.85	5.76	5.80	+8.007%	14	222	-95.862%
2024-07-30	5.36	5.45	5.36	5.37	+3.269%	3	211	-95.531%
2024-07-29	5.30	5.30	5.20	5.20	+4.000%	6	209	-95.385%
2024-07-26	5.00	5.15	5.00	5.00	+11.111%	57	204	-95.200%
2024-07-24	4.96	4.96	4.50	4.50	-12.109%	5	225	-94.667%
2024-07-23	5.06	5.20	5.06	5.12	+1.386%	36	224	-95.313%
2024-07-22	5.43	5.43	4.90	5.05	-1.942%	28	200	-95.248%
2024-07-19	5.15	5.20	5.15	5.15	-4.630%	106	193	-95.340%
2024-07-18	5.73	5.74	5.40	5.40	-7.692%	15	103	-95.556%
2024-07-17	5.75	5.92	5.57	5.85	+3.175%	42	100	-95.897%
2024-07-16	5.50	5.67	5.50	5.67	+10.311%	14	61	-95.767%
2024-07-15	5.14	5.14	5.14	5.14	-8.865%	15	48	-95.331%
2024-07-12	5.64	5.64	5.64	5.64	+0.178%	1	38	-95.745%
2024-07-11	5.70	5.85	5.63	5.63	+10.392%	5	37	-95.737%
2024-07-09	5.10	5.10	5.10	5.10	-4.673%	1	34	-95.294%
2024-07-08	5.23	5.35	5.20	5.35	+1.518%	7	34	-95.514%
2024-07-05	5.00	5.30	5.00	5.27	+6.465%	48	33	-95.446%
2024-07-03	4.70	4.95	4.70	4.95	+15.116%	12	2	-95.152%
2024-07-02	4.59	4.59	4.30	4.30	0.000%	2	2	-94.419%