Dark

TLT20250630C97
TLT Jun 30 2025 97.00 Call (TLT250630C00097000)
option OPRA

EOD

May 7, 2025

0.2400+9.091%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.23	0.24	0.21	0.24	+9.091%	8	2,083	0.000%
2025-05-06	0.17	0.22	0.16	0.22	+10.000%	41	2,079	+9.091%
2025-05-05	0.21	0.21	0.19	0.20	-13.043%	90	2,092	+20.000%
2025-05-02	0.23	0.24	0.23	0.23	-30.303%	28	2,092	+4.348%
2025-05-01	0.42	0.42	0.32	0.33	-29.787%	23	2,081	-27.273%
2025-04-30	0.54	0.54	0.47	0.47	-16.071%	41	2,063	-48.936%
2025-04-29	0.45	0.56	0.45	0.56	+24.444%	15	2,044	-57.143%
2025-04-28	0.41	0.45	0.41	0.45	+2.273%	4	2,038	-46.667%
2025-04-25	0.44	0.46	0.44	0.44	+2.326%	8	2,035	-45.455%
2025-04-24	0.43	0.43	0.43	0.43	+2.381%	1	2,033	-44.186%
2025-04-23	0.40	0.42	0.40	0.42	+13.514%	11	2,033	-42.857%
2025-04-22	0.37	0.37	0.34	0.37	-7.500%	140	2,036	-35.135%
2025-04-21	0.41	0.41	0.39	0.40	-24.528%	17	2,063	-40.000%
2025-04-17	0.55	0.55	0.53	0.53	-14.516%	15	2,069	-54.717%
2025-04-16	0.54	0.62	0.50	0.62	+10.714%	350	2,069	-61.290%
2025-04-15	0.62	0.64	0.56	0.56	-13.846%	42	2,069	-57.143%
2025-04-14	0.64	0.69	0.64	0.65	-5.797%	163	2,072	-63.077%
2025-04-11	0.59	0.78	0.59	0.69	+11.290%	796	2,228	-65.217%
2025-04-10	0.79	0.82	0.56	0.62	-13.889%	628	2,055	-61.290%
2025-04-09	0.96	0.96	0.64	0.72	-29.412%	221	2,062	-66.667%
2025-04-08	0.88	1.06	0.88	1.02	-2.857%	33	2,118	-76.471%
2025-04-07	1.40	1.40	1.05	1.05	-37.126%	553	2,104	-77.143%
2025-04-04	1.73	2.12	1.60	1.67	+46.491%	8,742	2,179	-85.629%
2025-04-03	1.15	1.24	1.04	1.14	+28.090%	301	5,752	-78.947%
2025-04-02	1.09	1.10	0.81	0.89	-14.423%	4,172	5,559	-73.034%
2025-04-01	1.10	1.10	1.01	1.04	+25.301%	49	2,041	-76.923%
2025-03-31	0.79	0.83	0.79	0.83	+20.290%	21	2,030	-71.084%
2025-03-28	0.66	0.69	0.66	0.69	+40.816%	46	2,029	-65.217%
2025-03-27	0.51	0.51	0.48	0.49	-12.500%	57	2,028	-51.020%
2025-03-26	0.51	0.56	0.51	0.56	-9.677%	15	2,010	-57.143%
2025-03-25	0.61	0.62	0.61	0.62	-24.390%	11	2,016	-61.290%
2025-03-21	0.97	0.97	0.82	0.82	-14.583%	28	2,026	-70.732%
2025-03-20	1.22	1.22	0.96	0.96	+3.226%	64	2,038	-75.000%
2025-03-19	0.90	0.93	0.87	0.93	-9.709%	78	2,061	-74.194%
2025-03-18	0.93	1.03	0.93	1.03	+6.186%	4	2,080	-76.699%
2025-03-14	0.97	1.06	0.97	0.97	-14.159%	8	2,078	-75.258%
2025-03-13	0.88	1.14	0.88	1.13	+21.505%	34	2,056	-78.761%
2025-03-12	0.95	1.01	0.92	0.93	-15.455%	280	2,056	-74.194%
2025-03-11	1.19	1.19	1.10	1.10	-10.569%	13	2,139	-78.182%
2025-03-10	1.24	1.25	1.19	1.23	+19.417%	930	2,146	-80.488%
2025-03-07	1.20	1.23	1.03	1.03	+10.753%	164	1,387	-76.699%
2025-03-06	0.93	0.93	0.93	0.93	-13.889%	10	1,384	-74.194%
2025-03-05	1.30	1.33	1.08	1.08	-18.182%	80	1,384	-77.778%
2025-03-04	1.65	1.65	1.29	1.32	-20.000%	15	1,307	-81.818%
2025-03-03	1.33	1.65	1.33	1.65	+14.583%	74	1,301	-85.455%
2025-02-28	1.36	1.44	1.25	1.44	+15.200%	514	1,283	-83.333%
2025-02-27	1.23	1.25	1.23	1.25	-14.384%	15	1,532	-80.800%
2025-02-26	1.25	1.46	1.22	1.46	+17.742%	24	1,531	-83.562%
2025-02-25	1.10	1.35	1.09	1.24	+30.526%	26	1,509	-80.645%
2025-02-24	0.95	0.95	0.95	0.95	+5.556%	80	1,509	-74.737%
2025-02-21	0.81	0.96	0.81	0.90	+30.435%	522	1,509	-73.333%
2025-02-20	0.69	0.69	0.69	0.69	+6.154%	10	1,289	-65.217%
2025-02-19	0.65	0.65	0.65	0.65	-27.778%	11	1,287	-63.077%
2025-02-14	0.83	0.90	0.83	0.90	+20.000%	34	1,276	-73.333%
2025-02-13	0.70	0.75	0.70	0.75	+44.231%	2	1,276	-68.000%
2025-02-12	0.62	0.62	0.52	0.52	-32.468%	65	1,276	-53.846%
2025-02-11	0.82	0.82	0.77	0.77	-14.444%	5	1,276	-68.831%
2025-02-10	0.96	1.00	0.90	0.90	-6.250%	9	1,277	-73.333%
2025-02-07	0.96	0.96	0.96	0.96	-16.522%	10	1,278	-75.000%
2025-02-06	1.15	1.15	1.10	1.15	+3.604%	1,662	1,278	-79.130%
2025-02-05	1.09	1.11	1.07	1.11	+50.000%	64	2,399	-78.378%
2025-02-04	0.74	0.74	0.74	0.74	-9.756%	1	2,459	-67.568%
2025-02-03	0.97	0.97	0.82	0.82	+13.889%	3	2,458	-70.732%
2025-01-31	0.88	0.88	0.72	0.72	-10.000%	26	2,458	-66.667%
2025-01-29	0.86	0.86	0.80	0.80	-9.091%	6	2,458	-70.000%
2025-01-28	0.88	0.88	0.88	0.88	-2.222%	1	2,458	-72.727%
2025-01-27	0.85	0.90	0.85	0.90	+26.761%	6	2,459	-73.333%
2025-01-24	0.68	0.71	0.68	0.71	-1.389%	62	2,463	-66.197%
2025-01-23	0.70	0.72	0.70	0.72	-12.195%	5	2,462	-66.667%
2025-01-22	0.85	0.85	0.82	0.82	-14.583%	3	2,458	-70.732%
2025-01-21	0.94	0.96	0.94	0.96	+12.941%	11	2,455	-75.000%
2025-01-17	0.88	0.88	0.85	0.85	-10.526%	22	2,455	-71.765%
2025-01-16	0.99	1.00	0.95	0.95	+11.765%	9	2,455	-74.737%
2025-01-15	0.84	0.85	0.84	0.85	+26.866%	7	2,464	-71.765%
2025-01-14	0.82	0.83	0.67	0.67	-16.250%	46	2,466	-64.179%
2025-01-13	0.87	0.88	0.80	0.80	-10.112%	1,724	2,485	-70.000%
2025-01-10	0.86	1.00	0.86	0.89	-11.000%	138	1,404	-73.034%
2025-01-08	0.81	1.00	0.81	1.00	+14.943%	7	1,392	-76.000%
2025-01-07	0.97	0.97	0.87	0.87	-13.861%	41	1,392	-72.414%
2025-01-06	1.08	1.08	1.01	1.01	-8.182%	22	1,384	-76.238%
2025-01-03	1.22	1.22	1.08	1.10	-9.091%	50	1,385	-78.182%
2025-01-02	1.28	1.30	1.21	1.21	-1.626%	23	1,388	-80.165%
2024-12-31	1.23	1.23	1.23	1.23	-6.107%	4	1,387	-80.488%
2024-12-30	1.34	1.35	1.31	1.31	0.000%	15	1,387	-81.679%
2024-12-27	1.28	1.31	1.28	1.31	-3.676%	4	1,378	-81.679%
2024-12-26	1.23	1.36	1.23	1.36	+16.239%	11	1,378	-82.353%
2024-12-24	1.17	1.17	1.17	1.17	-4.098%	5	1,369	-79.487%
2024-12-23	1.33	1.33	1.21	1.22	-14.085%	33	1,369	-80.328%
2024-12-20	1.42	1.42	1.42	1.42	+2.899%	4	1,382	-83.099%
2024-12-19	1.52	1.52	1.35	1.38	-22.034%	15	1,382	-82.609%
2024-12-18	1.90	1.95	1.77	1.77	-9.694%	51	1,380	-86.441%
2024-12-17	1.94	1.96	1.94	1.96	+4.255%	2	1,387	-87.755%
2024-12-16	1.93	1.93	1.88	1.88	+1.075%	75	1,387	-87.234%
2024-12-13	1.93	1.93	1.86	1.86	-11.429%	4	1,387	-87.097%
2024-12-12	2.18	2.18	2.10	2.10	-9.871%	1,018	1,386	-88.571%
2024-12-11	2.69	2.69	2.33	2.33	-14.338%	21	1,782	-89.700%
2024-12-10	2.71	2.75	2.69	2.72	-7.797%	1,098	1,762	-91.176%
2024-12-09	2.95	2.95	2.95	2.95	-9.231%	2	874	-91.864%
2024-12-06	3.25	3.25	3.25	3.25	+12.069%	2	874	-92.615%
2024-12-04	2.94	2.94	2.90	2.90	-13.433%	4	873	-91.724%
2024-12-02	3.05	3.35	3.05	3.35	+13.559%	27	873	-92.836%
2024-11-27	3.00	3.00	2.95	2.95	+9.665%	4	850	-91.864%
2024-11-25	2.70	2.71	2.69	2.69	+13.025%	35	850	-91.078%
2024-11-20	2.41	2.41	2.37	2.38	+10.185%	5	879	-89.916%
2024-11-18	2.16	2.16	2.16	2.16	+1.408%	10	879	-88.889%
2024-11-15	2.13	2.13	2.13	2.13	-10.127%	4	879	-88.732%
2024-11-14	2.36	2.37	2.36	2.37	+12.322%	5	880	-89.873%
2024-11-13	2.11	2.11	2.11	2.11	-6.222%	1	881	-88.626%
2024-11-12	2.50	2.54	2.25	2.25	-15.094%	51	881	-89.333%
2024-11-11	2.65	2.65	2.65	2.65	-8.621%	3	871	-90.943%
2024-11-08	2.87	2.92	2.87	2.90	+17.409%	492	870	-91.724%
2024-11-07	2.50	2.50	2.47	2.47	+0.816%	18	1,115	-90.283%
2024-11-06	2.35	2.45	2.34	2.45	-24.847%	7	1,097	-90.204%
2024-11-04	3.26	3.26	3.26	3.26	+15.603%	10	1,100	-92.638%
2024-11-01	3.12	3.12	2.80	2.82	-14.545%	18	1,100	-91.489%
2024-10-31	3.23	3.30	3.23	3.30	+4.430%	4	1,095	-92.727%
2024-10-29	3.16	3.16	3.16	3.16	-1.250%	1	1,095	-92.405%
2024-10-28	3.20	3.20	3.20	3.20	-1.840%	3	1,094	-92.500%
2024-10-25	3.46	3.48	3.26	3.26	-9.444%	24	1,094	-92.638%
2024-10-24	3.55	3.60	3.55	3.60	+2.564%	13	1,085	-93.333%
2024-10-22	3.42	3.51	3.42	3.51	-1.127%	2	1,085	-93.162%
2024-10-21	3.62	3.62	3.53	3.55	-11.692%	249	1,085	-93.239%
2024-10-18	4.11	4.11	4.02	4.02	+1.772%	12	866	-94.030%
2024-10-17	3.95	3.95	3.95	3.95	-8.140%	3	865	-93.924%
2024-10-15	4.30	4.30	4.30	4.30	+16.216%	3	862	-94.419%
2024-10-14	3.70	3.70	3.70	3.70	-7.500%	4	859	-93.514%
2024-10-11	3.80	4.00	3.80	4.00	+4.439%	10	859	-94.000%
2024-10-10	3.83	3.83	3.83	3.83	-8.810%	3	860	-93.734%
2024-10-08	4.20	4.20	4.20	4.20	-2.778%	2	857	-94.286%
2024-10-07	4.40	4.40	4.32	4.32	-6.087%	26	857	-94.444%
2024-10-04	4.70	4.70	4.60	4.60	-11.708%	724	837	-94.783%
2024-10-03	5.44	5.44	5.21	5.21	-7.460%	65	598	-95.393%
2024-10-02	5.43	5.63	5.37	5.63	-6.942%	36	598	-95.737%
2024-10-01	6.42	6.45	6.05	6.05	+6.140%	167	566	-96.033%
2024-09-30	6.05	6.05	5.70	5.70	-5.158%	3	636	-95.789%
2024-09-27	6.01	6.01	6.01	6.01	+3.621%	4	634	-96.007%
2024-09-26	5.55	5.80	5.51	5.80	-8.082%	7	634	-95.862%
2024-09-23	5.95	6.31	5.95	6.31	-3.664%	2	631	-96.197%
2024-09-20	6.55	6.60	6.40	6.55	-1.355%	10	630	-96.336%
2024-09-19	6.65	6.65	6.50	6.64	-10.512%	141	627	-96.386%
2024-09-18	7.50	7.50	7.42	7.42	-5.478%	3	487	-96.765%
2024-09-17	7.90	7.90	7.85	7.85	+0.641%	7	484	-96.943%
2024-09-16	7.60	7.80	7.60	7.80	+1.961%	3	479	-96.923%
2024-09-13	7.65	7.65	7.65	7.65	+4.082%	10	479	-96.863%
2024-09-12	7.40	7.40	7.35	7.35	-5.161%	2	474	-96.735%
2024-09-11	7.75	7.75	7.75	7.75	+0.649%	1	474	-96.903%
2024-09-10	7.70	7.70	7.70	7.70	+6.207%	1	474	-96.883%
2024-09-09	7.25	7.25	7.25	7.25	+0.694%	4	475	-96.690%
2024-09-06	7.15	7.35	7.15	7.20	+2.128%	36	479	-96.667%
2024-09-05	7.05	7.10	7.05	7.05	+2.920%	254	492	-96.596%
2024-09-04	6.65	6.85	6.65	6.85	+9.600%	14	741	-96.496%
2024-09-03	6.25	6.25	6.25	6.25	+12.208%	5	736	-96.160%
2024-08-30	5.90	5.90	5.57	5.57	-7.167%	96	708	-95.691%
2024-08-29	5.95	6.00	5.85	6.00	-3.226%	9	708	-96.000%
2024-08-28	6.13	6.20	6.13	6.20	0.000%	18	699	-96.129%
2024-08-27	6.00	6.20	6.00	6.20	-3.125%	8	696	-96.129%
2024-08-26	6.40	6.40	6.40	6.40	-0.775%	1	688	-96.250%
2024-08-23	6.40	6.45	6.40	6.45	+4.878%	20	687	-96.279%
2024-08-22	6.30	6.30	6.10	6.15	-11.383%	197	682	-96.098%
2024-08-21	6.95	7.08	6.94	6.94	+2.360%	69	520	-96.542%
2024-08-20	6.78	6.78	6.78	6.78	+2.727%	12	457	-96.460%
2024-08-19	6.50	6.60	6.50	6.60	+5.263%	13	445	-96.364%
2024-08-16	6.32	6.32	6.27	6.27	+3.636%	20	436	-96.172%
2024-08-15	6.37	6.37	5.90	6.05	-9.701%	205	434	-96.033%
2024-08-14	6.60	6.70	6.60	6.70	+2.290%	6	229	-96.418%
2024-08-13	6.30	6.55	6.30	6.55	+5.645%	26	230	-96.336%
2024-08-12	5.83	6.20	5.83	6.20	+4.907%	63	225	-96.129%
2024-08-09	6.05	6.05	5.90	5.91	+10.467%	22	171	-95.939%
2024-08-08	5.50	6.13	5.29	5.35	-10.084%	66	160	-95.514%
2024-08-07	5.95	6.00	5.72	5.95	-3.877%	75	101	-95.966%
2024-08-06	6.61	6.61	6.19	6.19	-16.238%	7	44	-96.123%
2024-08-05	7.23	7.39	7.23	7.39	+9.481%	4	39	-96.752%
2024-08-02	6.40	6.75	6.40	6.75	+26.642%	26	39	-96.444%
2024-08-01	5.40	5.41	5.33	5.33	+11.042%	5	27	-95.497%
2024-07-31	4.87	4.90	4.80	4.80	+16.505%	6	23	-95.000%
2024-07-24	4.12	4.12	4.12	4.12	-12.340%	10	22	-94.175%
2024-07-18	4.70	4.70	4.70	4.70	-4.472%	1	23	-94.894%
2024-07-16	4.81	4.92	4.81	4.92	+11.818%	13	22	-95.122%
2024-07-15	4.40	4.40	4.40	4.40	-5.376%	1	11	-94.545%
2024-07-12	4.65	4.65	4.65	4.65	-5.102%	2	10	-94.839%
2024-07-11	4.99	4.99	4.90	4.90	+32.432%	3	10	-95.102%
2024-07-02	3.60	3.70	3.60	3.70	+5.714%	6	7	-93.514%
2024-07-01	3.55	3.55	3.50	3.50	0.000%	2	2	-93.143%