Dark

TLT20250718C98
TLT Jul 18 2025 98.00 Call (TLT250718C00098000)
option OPRA

EOD

May 8, 2025

0.2100-27.586%(-0.0800)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.26	0.26	0.21	0.21	-27.586%	24	3,558	0.000%
2025-05-07	0.29	0.29	0.28	0.29	0.000%	6	3,552	-27.586%
2025-05-06	0.21	0.29	0.21	0.29	+26.087%	28	3,550	-27.586%
2025-05-05	0.26	0.27	0.23	0.23	-28.125%	13	3,554	-8.696%
2025-05-02	0.28	0.32	0.28	0.32	-20.000%	60	3,548	-34.375%
2025-05-01	0.48	0.48	0.38	0.40	-23.077%	21	3,554	-47.500%
2025-04-30	0.55	0.59	0.52	0.52	-14.754%	17	3,550	-59.615%
2025-04-29	0.55	0.62	0.55	0.61	+17.308%	17	3,549	-65.574%
2025-04-28	0.52	0.52	0.51	0.52	+1.961%	146	3,548	-59.615%
2025-04-25	0.53	0.53	0.49	0.51	+4.082%	50	3,631	-58.824%
2025-04-24	0.48	0.49	0.48	0.49	+6.522%	3	3,636	-57.143%
2025-04-23	0.67	0.67	0.46	0.46	+9.524%	15	3,637	-54.348%
2025-04-22	0.41	0.43	0.40	0.42	-2.326%	11	3,636	-50.000%
2025-04-21	0.46	0.48	0.42	0.43	-15.686%	1,005	3,635	-51.163%
2025-04-17	0.52	0.52	0.49	0.51	-21.538%	15	3,908	-58.824%
2025-04-16	0.56	0.65	0.53	0.65	+4.839%	219	3,908	-67.692%
2025-04-15	0.65	0.65	0.62	0.62	-15.068%	101	3,857	-66.129%
2025-04-14	0.76	0.76	0.73	0.73	-3.947%	6	3,956	-71.233%
2025-04-11	0.71	0.81	0.68	0.76	-2.564%	30	3,956	-72.368%
2025-04-10	0.82	0.89	0.78	0.78	-50.318%	43	3,955	-73.077%
2025-04-09	0.94	1.57	0.86	1.57	+44.037%	70	3,980	-86.624%
2025-04-08	0.89	1.10	0.89	1.09	-0.909%	15	3,948	-80.734%
2025-04-07	1.45	1.45	1.10	1.10	-34.911%	82	3,944	-80.909%
2025-04-04	1.60	1.98	1.57	1.69	+40.833%	1,266	3,945	-87.574%
2025-04-03	1.14	1.30	1.11	1.20	+30.435%	105	3,413	-82.500%
2025-04-02	1.10	1.10	0.91	0.92	-9.804%	20	3,400	-77.174%
2025-04-01	0.99	1.04	0.96	1.02	+15.909%	50	3,400	-79.412%
2025-03-31	0.90	0.90	0.88	0.88	+23.944%	4	3,432	-76.136%
2025-03-28	0.71	0.73	0.71	0.71	+33.962%	80	3,430	-70.423%
2025-03-27	0.56	0.56	0.52	0.53	-7.018%	4	3,393	-60.377%
2025-03-26	0.58	0.58	0.57	0.57	-13.636%	2	3,394	-63.158%
2025-03-25	0.65	0.68	0.65	0.66	-4.348%	32	3,394	-68.182%
2025-03-24	0.67	0.73	0.67	0.69	-30.303%	10	3,393	-69.565%
2025-03-21	0.99	0.99	0.99	0.99	-1.000%	2	3,399	-78.788%
2025-03-20	1.23	1.23	1.00	1.00	+3.093%	40	3,398	-79.000%
2025-03-19	0.92	0.97	0.92	0.97	-6.731%	3	3,396	-78.351%
2025-03-18	0.94	1.04	0.94	1.04	+8.333%	4	3,396	-79.808%
2025-03-17	1.08	1.08	0.96	0.96	-4.000%	3	3,393	-78.125%
2025-03-14	0.99	1.01	0.99	1.00	-9.910%	104	3,393	-79.000%
2025-03-13	1.03	1.11	1.03	1.11	+13.265%	3	3,355	-81.081%
2025-03-12	0.98	0.98	0.98	0.98	-9.259%	1	3,355	-78.571%
2025-03-11	1.15	1.15	1.08	1.08	-8.475%	3	3,355	-80.556%
2025-03-10	1.19	1.28	1.18	1.18	+26.882%	33	3,356	-82.203%
2025-03-07	1.12	1.12	0.93	0.93	-11.429%	26	3,345	-77.419%
2025-03-06	1.03	1.10	0.99	1.05	-16.000%	791	3,344	-80.000%
2025-03-04	1.64	1.64	1.20	1.25	-19.872%	104	3,683	-83.200%
2025-03-03	1.22	1.56	1.22	1.56	+12.230%	6	3,724	-86.538%
2025-02-28	1.34	1.39	1.19	1.39	+20.870%	156	3,724	-84.892%
2025-02-27	1.16	1.20	1.12	1.15	-18.440%	155	3,748	-81.739%
2025-02-26	1.17	1.41	1.17	1.41	+15.574%	237	3,820	-85.106%
2025-02-25	1.07	1.33	1.07	1.22	+29.787%	100	3,815	-82.787%
2025-02-24	0.91	0.94	0.91	0.94	+8.046%	3	3,815	-77.660%
2025-02-21	0.74	0.88	0.74	0.87	+19.178%	38	3,813	-75.862%
2025-02-20	0.72	0.74	0.72	0.73	+1.389%	16	3,799	-71.233%
2025-02-19	0.72	0.72	0.72	0.72	+2.857%	1	3,814	-70.833%
2025-02-18	0.75	0.75	0.70	0.70	-22.222%	3	3,814	-70.000%
2025-02-14	0.83	0.90	0.83	0.90	+16.883%	176	3,814	-76.667%
2025-02-13	0.69	0.77	0.69	0.77	+28.333%	5	3,813	-72.727%
2025-02-12	0.54	0.60	0.54	0.60	-26.829%	9	3,813	-65.000%
2025-02-11	0.82	0.82	0.82	0.82	-25.455%	1	3,814	-74.390%
2025-02-06	1.14	1.14	1.10	1.10	0.000%	2	3,814	-80.909%
2025-02-05	1.01	1.10	1.01	1.10	+29.412%	5	3,814	-80.909%
2025-02-03	0.92	0.92	0.85	0.85	+4.938%	2	3,809	-75.294%
2025-01-31	0.88	0.88	0.80	0.81	-7.955%	688	3,808	-74.074%
2025-01-30	0.89	0.89	0.88	0.88	-1.124%	21	3,487	-76.136%
2025-01-29	0.89	0.89	0.88	0.89	-2.198%	4	3,487	-76.404%
2025-01-27	0.91	0.91	0.91	0.91	+8.333%	6	3,484	-76.923%
2025-01-22	0.82	0.84	0.82	0.84	-10.638%	12	3,490	-75.000%
2025-01-21	0.94	0.96	0.93	0.94	+1.075%	13	3,473	-77.660%
2025-01-17	0.93	0.93	0.93	0.93	+2.198%	14	3,473	-77.419%
2025-01-16	0.91	0.91	0.91	0.91	-5.208%	1	3,473	-76.923%
2025-01-15	0.84	0.96	0.84	0.96	+37.143%	20	3,473	-78.125%
2025-01-14	0.70	0.70	0.70	0.70	-17.647%	10	3,466	-70.000%
2025-01-13	0.91	0.91	0.85	0.85	-9.574%	46	3,466	-75.294%
2025-01-08	0.93	0.94	0.93	0.94	+5.618%	20	3,474	-77.660%
2025-01-07	0.99	0.99	0.89	0.89	-12.745%	14	3,474	-76.404%
2025-01-06	1.02	1.09	1.00	1.02	-7.273%	62	3,465	-79.412%
2025-01-03	1.10	1.10	1.10	1.10	-9.091%	16	3,444	-80.909%
2025-01-02	1.19	1.21	1.19	1.21	0.000%	6	3,444	-82.645%
2024-12-27	1.21	1.21	1.21	1.21	-9.023%	16	3,440	-82.645%
2024-12-26	1.23	1.33	1.23	1.33	+14.655%	44	3,432	-84.211%
2024-12-24	1.16	1.16	1.16	1.16	-3.333%	1	3,421	-81.897%
2024-12-23	1.33	1.33	1.20	1.20	-18.367%	9	3,421	-82.500%
2024-12-20	1.42	1.47	1.42	1.47	+5.755%	305	3,412	-85.714%
2024-12-19	1.48	1.48	1.35	1.39	-17.262%	720	3,110	-84.892%
2024-12-18	1.89	1.89	1.66	1.68	-10.160%	13	3,653	-87.500%
2024-12-16	1.87	1.87	1.87	1.87	-6.030%	1	3,655	-88.770%
2024-12-12	2.00	2.01	1.99	1.99	-12.719%	16	3,655	-89.447%
2024-12-11	2.28	2.28	2.28	2.28	-13.636%	10	3,655	-90.789%
2024-12-10	2.62	2.64	2.62	2.64	-16.190%	4	3,665	-92.045%
2024-12-06	3.15	3.15	3.15	3.15	+3.960%	2	3,669	-93.333%
2024-12-04	2.81	3.03	2.81	3.03	+7.829%	40	3,670	-93.069%
2024-12-03	2.83	2.83	2.81	2.81	-3.103%	2	3,706	-92.527%
2024-12-02	2.90	2.90	2.90	2.90	-3.974%	10	3,706	-92.759%
2024-11-29	3.02	3.02	3.02	3.02	+6.338%	2	3,716	-93.046%
2024-11-27	2.74	2.84	2.74	2.84	+27.354%	12	3,719	-92.606%
2024-11-20	2.27	2.27	2.23	2.23	-0.889%	21	3,719	-90.583%
2024-11-19	2.32	2.32	2.25	2.25	+2.273%	3	3,725	-90.667%
2024-11-18	1.98	2.20	1.98	2.20	-0.901%	256	3,725	-90.455%
2024-11-15	2.09	2.22	2.06	2.22	+9.901%	182	3,837	-90.541%
2024-11-13	2.00	2.02	2.00	2.02	-7.763%	2	3,748	-89.604%
2024-11-12	2.37	2.42	2.19	2.19	-15.769%	272	3,746	-90.411%
2024-11-11	2.50	2.64	2.50	2.60	-4.412%	2,512	3,978	-91.923%
2024-11-08	2.72	2.72	2.72	2.72	+14.768%	2	1,970	-92.279%
2024-11-06	2.00	2.37	2.00	2.37	-12.546%	45	1,969	-91.139%
2024-11-01	2.80	2.85	2.68	2.71	-8.754%	24	1,984	-92.251%
2024-10-29	2.85	2.97	2.80	2.97	-2.941%	51	1,977	-92.929%
2024-10-28	3.15	3.15	3.00	3.06	-2.857%	66	1,977	-93.137%
2024-10-23	3.15	3.15	3.15	3.15	-5.970%	1	1,966	-93.333%
2024-10-22	3.34	3.35	3.34	3.35	-0.888%	2	1,966	-93.731%
2024-10-21	3.45	3.45	3.38	3.38	-13.333%	2	1,965	-93.787%
2024-10-18	3.82	3.90	3.82	3.90	-8.665%	202	1,966	-94.615%
2024-10-15	4.00	4.27	4.00	4.27	+17.631%	12	1,917	-95.082%
2024-10-14	3.54	3.63	3.54	3.63	-9.250%	3	1,906	-94.215%
2024-10-09	4.00	4.05	4.00	4.00	+0.503%	5	1,906	-94.750%
2024-10-08	4.05	4.05	3.98	3.98	-4.327%	2	1,908	-94.724%
2024-10-07	4.20	4.20	4.13	4.16	-5.455%	313	1,906	-94.952%
2024-10-04	4.38	4.45	4.35	4.40	-11.290%	40	1,713	-95.227%
2024-10-03	4.60	4.96	4.60	4.96	-6.415%	3	1,694	-95.766%
2024-10-02	5.15	5.30	5.05	5.30	-7.018%	42	1,694	-96.038%
2024-10-01	6.25	6.25	5.70	5.70	+4.587%	974	1,681	-96.316%
2024-09-30	5.75	5.75	5.30	5.45	-6.034%	17	1,985	-96.147%
2024-09-27	5.80	5.80	5.80	5.80	+9.434%	4	1,981	-96.379%
2024-09-26	5.30	5.30	5.30	5.30	-0.935%	1	1,979	-96.038%
2024-09-25	5.60	5.60	5.35	5.35	-6.794%	121	1,978	-96.075%
2024-09-24	5.47	5.74	5.47	5.74	-2.048%	7	1,863	-96.341%
2024-09-23	5.55	5.86	5.55	5.86	-4.405%	17	1,857	-96.416%
2024-09-20	6.12	6.13	6.12	6.13	-2.389%	12	1,860	-96.574%
2024-09-19	6.28	6.28	6.28	6.28	-5.564%	1	1,860	-96.656%
2024-09-18	6.70	6.75	6.65	6.65	-8.022%	211	1,859	-96.842%
2024-09-17	7.44	7.44	7.23	7.23	-5.242%	9	1,648	-97.095%
2024-09-16	7.65	7.65	7.63	7.63	+8.381%	6	1,656	-97.248%
2024-09-13	7.01	7.04	6.97	7.04	+1.587%	10	1,650	-97.017%
2024-09-12	6.93	6.93	6.93	6.93	-3.883%	1	1,655	-96.970%
2024-09-11	7.44	7.65	7.20	7.21	-0.825%	5	1,654	-97.087%
2024-09-10	6.95	7.27	6.95	7.27	+5.058%	102	1,655	-97.111%
2024-09-09	6.70	6.92	6.70	6.92	+1.318%	12	1,678	-96.965%
2024-09-05	6.83	6.83	6.83	6.83	+6.719%	1	1,686	-96.925%
2024-09-04	6.00	6.40	6.00	6.40	+9.402%	508	1,685	-96.719%
2024-09-03	6.02	6.05	5.85	5.85	+4.278%	510	1,203	-96.410%
2024-08-30	5.90	5.90	5.61	5.61	-1.058%	14	702	-96.257%
2024-08-29	5.70	5.70	5.55	5.67	-6.126%	5	702	-96.296%
2024-08-28	5.80	6.04	5.80	6.04	+4.861%	8	697	-96.523%
2024-08-27	5.65	5.76	5.65	5.76	-4.000%	103	695	-96.354%
2024-08-26	6.30	6.30	6.00	6.00	-1.639%	529	592	-96.500%
2024-08-23	6.05	6.30	6.05	6.10	+4.274%	22	63	-96.557%
2024-08-22	6.40	6.40	5.74	5.85	-13.333%	59	64	-96.410%
2024-08-21	6.40	6.75	6.40	6.75	+3.053%	8	11	-96.889%
2024-08-20	6.38	6.55	6.38	6.55	+3.968%	4	7	-96.794%
2024-08-19	6.30	6.30	6.30	6.30	+5.882%	1	4	-96.667%
2024-08-16	6.07	6.07	5.95	5.95	+1.709%	4	3	-96.471%
2024-08-15	5.81	5.85	5.81	5.85	0.000%	4	0	-96.410%