Dark

TLT20250630C98
TLT Jun 30 2025 98.00 Call (TLT250630C00098000)
option OPRA

EOD

May 8, 2025

0.1400-26.316%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.14	0.14	0.14	0.14	-26.316%	10	4,012	0.000%
2025-05-07	0.19	0.19	0.19	0.19	+18.750%	11	4,012	-26.316%
2025-05-05	0.17	0.17	0.16	0.16	-20.000%	15	4,002	-12.500%
2025-05-02	0.19	0.20	0.19	0.20	-20.000%	598	4,002	-30.000%
2025-05-01	0.25	0.25	0.25	0.25	-37.500%	5	4,084	-44.000%
2025-04-30	0.44	0.44	0.40	0.40	0.000%	132	4,084	-65.000%
2025-04-29	0.37	0.41	0.37	0.40	+8.108%	241	4,096	-65.000%
2025-04-25	0.36	0.37	0.36	0.37	+2.778%	6	3,902	-62.162%
2025-04-24	0.35	0.36	0.35	0.36	0.000%	61	3,904	-61.111%
2025-04-23	0.33	0.36	0.33	0.36	+20.000%	8	3,844	-61.111%
2025-04-22	0.30	0.30	0.30	0.30	-11.765%	5	3,844	-53.333%
2025-04-21	0.33	0.36	0.32	0.34	-2.857%	34	3,844	-58.824%
2025-04-17	0.35	0.35	0.35	0.35	-33.962%	25	3,877	-60.000%
2025-04-16	0.46	0.53	0.43	0.53	+6.000%	76	3,877	-73.585%
2025-04-15	0.50	0.53	0.50	0.50	-12.281%	18	3,874	-72.000%
2025-04-14	0.58	0.58	0.57	0.57	-6.557%	27	3,877	-75.439%
2025-04-11	0.49	0.61	0.49	0.61	+19.608%	354	3,852	-77.049%
2025-04-10	0.68	0.68	0.51	0.51	-17.742%	6	3,715	-72.549%
2025-04-09	0.87	0.87	0.55	0.62	-31.111%	62	3,717	-77.419%
2025-04-08	0.70	0.92	0.70	0.90	+1.124%	27	3,722	-84.444%
2025-04-07	1.37	1.38	0.89	0.89	-38.194%	61	3,734	-84.270%
2025-04-04	1.49	1.83	1.37	1.44	+44.000%	438	3,766	-90.278%
2025-04-03	1.00	1.07	0.88	1.00	+25.000%	247	3,772	-86.000%
2025-04-02	0.95	0.95	0.80	0.80	+2.564%	16	3,626	-82.500%
2025-04-01	0.78	0.78	0.78	0.78	+11.429%	1	3,626	-82.051%
2025-03-31	0.65	0.70	0.65	0.70	+42.857%	11	3,627	-80.000%
2025-03-28	0.49	0.49	0.49	0.49	+13.953%	20	3,628	-71.429%
2025-03-27	0.43	0.43	0.43	0.43	-6.522%	3	3,618	-67.442%
2025-03-26	0.44	0.46	0.44	0.46	-8.000%	2	3,621	-69.565%
2025-03-25	0.51	0.51	0.50	0.50	-5.660%	18	3,623	-72.000%
2025-03-24	0.54	0.55	0.53	0.53	-23.188%	30	3,623	-73.585%
2025-03-21	0.78	0.78	0.69	0.69	-21.591%	18	3,608	-79.710%
2025-03-20	0.93	0.93	0.88	0.88	+7.317%	10	3,603	-84.091%
2025-03-17	0.91	0.95	0.82	0.82	-2.381%	2,311	3,597	-82.927%
2025-03-14	0.80	0.84	0.80	0.84	-8.696%	4	2,220	-83.333%
2025-03-13	0.82	0.92	0.82	0.92	+9.524%	16	2,220	-84.783%
2025-03-12	0.80	0.84	0.80	0.84	-8.696%	5	2,220	-83.333%
2025-03-11	1.02	1.17	0.92	0.92	-10.680%	14	2,224	-84.783%
2025-03-10	0.91	1.07	0.91	1.03	+25.610%	122	2,217	-86.408%
2025-03-07	0.99	0.99	0.82	0.82	-1.205%	5,584	2,142	-82.927%
2025-03-06	0.85	0.85	0.80	0.83	-8.791%	9	3,094	-83.133%
2025-03-05	1.11	1.11	0.86	0.91	-14.151%	98	3,094	-84.615%
2025-03-04	1.39	1.39	1.06	1.06	-25.874%	18	2,999	-86.792%
2025-03-03	1.08	1.43	1.08	1.43	+31.193%	49	3,002	-90.210%
2025-02-28	1.07	1.16	1.06	1.09	+10.101%	48	2,995	-87.156%
2025-02-27	1.02	1.05	0.99	0.99	-16.807%	48	2,993	-85.859%
2025-02-26	1.05	1.20	1.02	1.19	+8.182%	35	2,986	-88.235%
2025-02-25	1.03	1.11	1.02	1.10	+52.778%	522	2,984	-87.273%
2025-02-24	0.69	0.73	0.69	0.72	+5.882%	22	3,432	-80.556%
2025-02-21	0.66	0.68	0.66	0.68	+11.475%	8	3,430	-79.412%
2025-02-20	0.60	0.61	0.59	0.61	+7.018%	50	3,431	-77.049%
2025-02-13	0.57	0.57	0.57	0.57	+32.558%	5	3,466	-75.439%
2025-02-12	0.51	0.51	0.43	0.43	-34.848%	8	3,466	-67.442%
2025-02-11	0.70	0.71	0.66	0.66	-15.385%	7	3,470	-78.788%
2025-02-10	0.78	0.78	0.78	0.78	-6.024%	300	3,466	-82.051%
2025-02-07	0.83	0.83	0.83	0.83	-12.632%	4	3,166	-83.133%
2025-02-06	1.00	1.00	0.95	0.95	+2.151%	8	3,168	-85.263%
2025-02-05	0.84	0.96	0.84	0.93	+30.986%	108	3,166	-84.946%
2025-02-04	0.65	0.71	0.65	0.71	-7.792%	7	3,251	-80.282%
2025-02-03	0.72	0.77	0.72	0.77	+16.667%	22	3,254	-81.818%
2025-01-31	0.73	0.73	0.66	0.66	-13.158%	210	3,273	-78.788%
2025-01-30	0.74	0.76	0.73	0.76	0.000%	242	3,252	-81.579%
2025-01-29	0.78	0.78	0.76	0.76	+7.042%	31	3,252	-81.579%
2025-01-28	0.71	0.71	0.71	0.71	-13.415%	13	3,223	-80.282%
2025-01-27	0.73	0.82	0.73	0.82	+30.159%	5	3,213	-82.927%
2025-01-24	0.64	0.64	0.63	0.63	+5.000%	1,800	3,213	-77.778%
2025-01-23	0.65	0.65	0.60	0.60	-16.667%	20	2,313	-76.667%
2025-01-22	0.71	0.72	0.71	0.72	-6.494%	2	2,312	-80.556%
2025-01-21	0.79	0.79	0.77	0.77	-2.532%	501	2,312	-81.818%
2025-01-17	0.80	0.80	0.79	0.79	-7.059%	12	1,818	-82.278%
2025-01-16	0.86	0.86	0.85	0.85	+3.659%	2	1,818	-83.529%
2025-01-15	0.69	0.82	0.68	0.82	+2.500%	39	1,818	-82.927%
2025-01-10	0.81	0.89	0.80	0.80	0.000%	68	1,795	-82.500%
2025-01-08	0.75	0.82	0.75	0.80	+5.263%	9	1,769	-82.500%
2025-01-07	0.78	0.78	0.76	0.76	-17.391%	25	1,769	-81.579%
2025-01-06	0.90	0.92	0.90	0.92	-5.155%	6	1,752	-84.783%
2025-01-03	1.08	1.08	0.97	0.97	-10.185%	18	1,755	-85.567%
2025-01-02	1.04	1.08	1.04	1.08	-2.703%	4	1,755	-87.037%
2024-12-31	1.15	1.15	1.09	1.11	-5.932%	9	1,760	-87.387%
2024-12-30	1.18	1.19	1.18	1.18	+6.306%	402	1,760	-88.136%
2024-12-27	1.11	1.11	1.11	1.11	-2.632%	600	1,375	-87.387%
2024-12-26	1.10	1.14	1.10	1.14	+4.587%	4	1,075	-87.719%
2024-12-23	1.09	1.09	1.09	1.09	-9.917%	11	1,072	-87.156%
2024-12-20	1.24	1.29	1.21	1.21	-0.820%	13	1,061	-88.430%
2024-12-19	1.32	1.32	1.15	1.22	-19.205%	40	1,052	-88.525%
2024-12-18	1.65	1.72	1.51	1.51	-11.176%	73	1,030	-90.728%
2024-12-17	1.70	1.70	1.70	1.70	+4.938%	12	963	-91.765%
2024-12-16	1.63	1.64	1.62	1.62	-1.220%	10	975	-91.358%
2024-12-13	1.72	1.73	1.64	1.64	-21.154%	28	975	-91.463%
2024-12-11	2.35	2.35	2.08	2.08	-13.693%	50	971	-93.269%
2024-12-10	2.41	2.41	2.41	2.41	-11.070%	1	990	-94.191%
2024-12-09	2.71	2.71	2.71	2.71	+0.370%	10	989	-94.834%
2024-12-03	2.70	2.70	2.70	2.70	+1.887%	40	979	-94.815%
2024-11-27	2.65	2.65	2.65	2.65	+24.413%	2	973	-94.717%
2024-11-19	2.13	2.13	2.13	2.13	+10.363%	1	973	-93.427%
2024-11-18	1.82	1.93	1.82	1.93	-7.212%	2	973	-92.746%
2024-11-15	1.95	2.08	1.95	2.08	-0.478%	578	972	-93.269%
2024-11-14	2.04	2.09	2.04	2.09	-12.185%	506	703	-93.301%
2024-11-11	2.50	2.50	2.38	2.38	-4.418%	148	395	-94.118%
2024-11-08	2.64	2.64	2.49	2.49	+5.063%	4	293	-94.378%
2024-11-07	2.23	2.37	2.23	2.37	+9.722%	8	294	-94.093%
2024-11-06	2.10	2.23	2.08	2.16	-21.739%	9	294	-93.519%
2024-11-04	2.97	2.97	2.74	2.76	-8.911%	33	300	-94.928%
2024-10-30	3.10	3.10	3.00	3.03	+5.575%	8	332	-95.380%
2024-10-29	2.67	2.87	2.67	2.87	+0.702%	46	335	-95.122%
2024-10-28	2.96	2.96	2.79	2.85	-5.000%	36	377	-95.088%
2024-10-25	3.00	3.00	3.00	3.00	-2.913%	16	389	-95.333%
2024-10-23	2.95	3.09	2.95	3.09	-25.182%	10	389	-95.469%
2024-10-15	3.80	4.13	3.80	4.13	+23.653%	8	388	-96.610%
2024-10-14	3.28	3.35	3.28	3.34	-7.222%	4	381	-95.808%
2024-10-11	3.66	3.66	3.60	3.60	-1.907%	34	383	-96.111%
2024-10-10	3.60	3.67	3.49	3.67	-7.089%	18	366	-96.185%
2024-10-08	3.70	3.95	3.70	3.95	-1.003%	9	349	-96.456%
2024-10-07	3.99	3.99	3.95	3.99	-5.450%	8	348	-96.491%
2024-10-04	4.20	4.25	4.20	4.22	-13.169%	84	348	-96.682%
2024-10-03	4.94	4.94	4.86	4.86	-17.065%	7	308	-97.119%
2024-10-01	6.10	6.10	5.86	5.86	+10.566%	27	303	-97.611%
2024-09-30	5.50	5.50	5.30	5.30	-3.636%	2	304	-97.358%
2024-09-27	5.65	5.65	5.50	5.50	+7.843%	4	303	-97.455%
2024-09-26	5.25	5.25	4.90	5.10	-1.923%	7	303	-97.255%
2024-09-25	5.40	5.40	5.20	5.20	-6.306%	21	301	-97.308%
2024-09-24	5.27	5.57	5.27	5.55	-1.421%	36	296	-97.477%
2024-09-23	5.61	5.63	5.40	5.63	-4.414%	30	273	-97.513%
2024-09-19	6.02	6.02	5.89	5.89	-10.486%	11	261	-97.623%
2024-09-18	6.70	6.83	6.56	6.58	-7.714%	12	267	-97.872%
2024-09-17	7.20	7.20	7.13	7.13	-4.295%	6	262	-98.036%
2024-09-16	6.99	7.45	6.99	7.45	+5.674%	11	262	-98.121%
2024-09-13	6.92	7.05	6.92	7.05	+2.322%	6	259	-98.014%
2024-09-12	6.82	6.91	6.70	6.89	-2.270%	15	260	-97.968%
2024-09-11	7.30	7.30	7.05	7.05	-0.704%	3	256	-98.014%
2024-09-10	6.81	7.24	6.81	7.10	+5.185%	37	256	-98.028%
2024-09-09	6.41	6.80	6.41	6.75	0.000%	13	231	-97.926%
2024-09-06	6.50	7.13	6.41	6.75	+1.657%	44	225	-97.926%
2024-09-05	6.51	6.64	6.28	6.64	+2.946%	22	229	-97.892%
2024-09-04	6.29	6.45	6.28	6.45	+11.399%	3	230	-97.829%
2024-09-03	5.60	5.85	5.60	5.79	+18.163%	32	228	-97.582%
2024-08-30	5.67	5.67	4.90	4.90	-11.392%	126	181	-97.143%
2024-08-29	5.48	5.55	5.35	5.53	-4.325%	22	181	-97.468%
2024-08-28	5.78	5.78	5.78	5.78	+1.761%	2	171	-97.578%
2024-08-27	5.46	5.75	5.46	5.68	-2.906%	34	171	-97.535%
2024-08-26	6.06	6.06	5.85	5.85	-2.500%	7	154	-97.607%
2024-08-23	5.80	6.00	5.80	6.00	+6.195%	24	153	-97.667%
2024-08-22	6.00	6.03	5.55	5.65	-9.600%	24	149	-97.522%
2024-08-21	6.15	6.40	6.15	6.25	-0.636%	10	136	-97.760%
2024-08-20	6.20	6.29	6.20	6.29	+5.714%	12	129	-97.774%
2024-08-19	5.85	6.05	5.85	5.95	+2.586%	25	137	-97.647%
2024-08-16	5.95	5.95	5.80	5.80	+2.655%	66	133	-97.586%
2024-08-15	5.45	5.75	5.45	5.65	-10.317%	34	137	-97.522%
2024-08-14	6.20	6.40	6.20	6.30	+3.789%	50	133	-97.778%
2024-08-13	5.89	6.09	5.85	6.07	+8.393%	18	98	-97.694%
2024-08-12	5.45	5.60	5.40	5.60	+2.752%	4	90	-97.500%
2024-08-09	5.55	5.55	5.45	5.45	+9.438%	40	86	-97.431%
2024-08-08	5.00	5.00	4.98	4.98	-6.916%	2	71	-97.189%
2024-08-07	5.30	5.62	5.30	5.35	-9.628%	35	72	-97.383%
2024-08-06	6.30	6.30	5.86	5.92	-13.577%	20	49	-97.635%
2024-08-05	8.70	8.70	6.85	6.85	+15.514%	22	57	-97.956%
2024-08-02	5.78	6.30	5.78	5.93	+19.076%	14	36	-97.639%
2024-08-01	4.95	5.20	4.85	4.98	+14.483%	53	28	-97.189%
2024-07-31	4.50	4.50	4.35	4.35	+4.819%	14	20	-96.782%
2024-07-19	4.15	4.15	4.15	4.15	-4.598%	2	7	-96.627%
2024-07-18	4.35	4.35	4.35	4.35	-4.396%	3	6	-96.782%
2024-07-17	4.55	4.55	4.55	4.55	+2.018%	2	6	-96.923%
2024-07-11	4.46	4.46	4.46	4.46	+8.780%	1	4	-96.861%
2024-07-08	4.10	4.10	4.10	4.10	0.000%	3	3	-96.585%