Dark

TLT20250718C99
TLT Jul 18 2025 99.00 Call (TLT250718C00099000)
option OPRA

EOD

May 8, 2025

0.1800-18.182%(-0.0400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.22	0.22	0.18	0.18	-18.182%	16	7,135	0.000%
2025-05-07	0.24	0.24	0.22	0.22	0.000%	22	7,120	-18.182%
2025-05-06	0.20	0.22	0.20	0.22	+4.762%	3	7,105	-18.182%
2025-05-05	0.23	0.23	0.20	0.21	-19.231%	24	7,104	-14.286%
2025-05-02	0.24	0.26	0.23	0.26	-16.129%	46	7,081	-30.769%
2025-05-01	0.31	0.31	0.31	0.31	-36.735%	1	7,082	-41.935%
2025-04-30	0.49	0.49	0.49	0.49	+16.667%	2	7,082	-63.265%
2025-04-29	0.42	0.42	0.42	0.42	+5.000%	100	7,083	-57.143%
2025-04-25	0.41	0.41	0.40	0.40	0.000%	68	7,183	-55.000%
2025-04-24	0.40	0.40	0.40	0.40	+5.263%	30	7,176	-55.000%
2025-04-23	0.41	0.43	0.38	0.38	+5.556%	6,891	7,456	-52.632%
2025-04-22	0.33	0.37	0.33	0.36	-7.692%	4	1,014	-50.000%
2025-04-21	0.42	0.42	0.38	0.39	-7.143%	3	1,015	-53.846%
2025-04-17	0.43	0.43	0.41	0.42	-16.000%	349	755	-57.143%
2025-04-16	0.50	0.50	0.50	0.50	-28.571%	1	755	-64.000%
2025-04-10	0.70	0.70	0.70	0.70	-14.634%	5	754	-74.286%
2025-04-09	0.89	0.89	0.77	0.82	-13.684%	17	759	-78.049%
2025-04-08	0.84	0.99	0.84	0.95	-17.391%	27	758	-81.053%
2025-04-07	1.00	1.19	1.00	1.15	-19.014%	76	772	-84.348%
2025-04-04	1.41	1.74	1.34	1.42	+54.348%	648	760	-87.324%
2025-04-03	0.98	1.05	0.89	0.92	+6.977%	242	773	-80.435%
2025-04-01	0.91	0.91	0.85	0.86	+22.857%	10	693	-79.070%
2025-03-31	0.70	0.70	0.70	0.70	+14.754%	1	693	-74.286%
2025-03-28	0.60	0.61	0.60	0.61	+24.490%	250	692	-70.492%
2025-03-26	0.49	0.49	0.49	0.49	-12.500%	6	576	-63.265%
2025-03-25	0.55	0.56	0.55	0.56	-3.448%	3	570	-67.857%
2025-03-24	0.63	0.63	0.58	0.58	-24.675%	24	570	-68.966%
2025-03-21	0.83	0.83	0.77	0.77	-8.333%	18	561	-76.623%
2025-03-20	1.03	1.03	0.84	0.84	+7.692%	22	552	-78.571%
2025-03-18	0.78	0.78	0.78	0.78	-15.217%	1	531	-76.923%
2025-03-17	0.92	0.93	0.92	0.92	+9.524%	5	532	-80.435%
2025-03-14	0.86	0.86	0.84	0.84	-9.677%	172	530	-78.571%
2025-03-13	0.86	0.96	0.86	0.93	+14.815%	102	424	-80.645%
2025-03-12	0.88	0.88	0.81	0.81	-20.588%	6	424	-77.778%
2025-03-11	1.14	1.14	0.94	1.02	0.000%	8	424	-82.353%
2025-03-10	0.99	1.02	0.99	1.02	+27.500%	51	422	-82.353%
2025-03-07	0.93	0.93	0.80	0.80	-14.894%	20	446	-77.500%
2025-03-06	0.80	0.94	0.80	0.94	+5.618%	8	451	-80.851%
2025-03-05	0.92	0.92	0.89	0.89	-12.745%	23	451	-79.775%
2025-03-04	1.02	1.02	1.02	1.02	-20.930%	110	459	-82.353%
2025-03-03	1.07	1.29	1.07	1.29	+12.174%	4	541	-86.047%
2025-02-28	1.11	1.15	1.04	1.15	+13.861%	28	545	-84.348%
2025-02-27	1.01	1.01	1.01	1.01	-13.675%	1	546	-82.178%
2025-02-26	1.01	1.17	1.01	1.17	+13.592%	18	545	-84.615%
2025-02-25	0.99	1.03	0.99	1.03	+27.160%	2	539	-82.524%
2025-02-24	0.76	0.81	0.76	0.81	-2.410%	51	539	-77.778%
2025-02-21	0.66	0.83	0.66	0.83	+38.333%	64	490	-78.313%
2025-02-20	0.63	0.63	0.60	0.60	-20.000%	3	460	-70.000%
2025-02-14	0.72	0.75	0.72	0.75	+13.636%	6	456	-76.000%
2025-02-13	0.62	0.66	0.62	0.66	+37.500%	4	455	-72.727%
2025-02-12	0.48	0.48	0.48	0.48	-30.435%	1	455	-62.500%
2025-02-11	0.69	0.69	0.69	0.69	-13.750%	1	455	-73.913%
2025-02-10	0.81	0.81	0.80	0.80	-13.043%	4	455	-77.500%
2025-02-05	0.92	0.92	0.92	0.92	+35.294%	1	456	-80.435%
2025-02-04	0.68	0.68	0.68	0.68	-10.526%	2	455	-73.529%
2025-01-30	0.76	0.76	0.76	0.76	+16.923%	1	455	-76.316%
2025-01-23	0.66	0.66	0.65	0.65	-10.959%	2	455	-72.308%
2025-01-22	0.73	0.73	0.73	0.73	-5.195%	1	456	-75.342%
2025-01-17	0.81	0.81	0.77	0.77	-10.465%	4	455	-76.623%
2025-01-16	0.86	0.86	0.86	0.86	+2.381%	4	455	-79.070%
2025-01-15	0.74	0.84	0.74	0.84	+13.514%	28	451	-78.571%
2025-01-14	0.76	0.76	0.74	0.74	-7.500%	5	443	-75.676%
2025-01-13	0.80	0.80	0.80	0.80	+2.564%	4	447	-77.500%
2025-01-10	0.78	0.78	0.78	0.78	-3.704%	8	447	-76.923%
2025-01-08	0.75	0.81	0.75	0.81	-17.347%	3	448	-77.778%
2025-01-03	1.00	1.00	0.98	0.98	-10.909%	46	448	-81.633%
2025-01-02	1.10	1.10	1.10	1.10	+1.852%	1	447	-83.636%
2024-12-31	1.08	1.08	1.08	1.08	-8.475%	4	443	-83.333%
2024-12-30	1.18	1.18	1.18	1.18	+10.280%	4	443	-84.746%
2024-12-27	1.07	1.07	1.07	1.07	-2.727%	2	447	-83.178%
2024-12-26	1.10	1.10	1.10	1.10	-3.509%	1	447	-83.636%
2024-12-23	1.14	1.14	1.14	1.14	-8.800%	4	446	-84.211%
2024-12-20	1.27	1.27	1.23	1.25	+3.306%	24	446	-85.600%
2024-12-19	1.20	1.21	1.20	1.21	-19.868%	3	459	-85.124%
2024-12-18	1.51	1.52	1.51	1.51	-8.485%	10	459	-88.079%
2024-12-17	1.65	1.65	1.65	1.65	-0.602%	1	458	-89.091%
2024-12-16	1.66	1.66	1.66	1.66	-7.263%	1	456	-89.157%
2024-12-12	1.80	1.80	1.79	1.79	-13.527%	2	456	-89.944%
2024-12-11	2.09	2.09	2.07	2.07	-14.108%	16	454	-91.304%
2024-12-10	2.40	2.41	2.40	2.41	-5.118%	8	454	-92.531%
2024-12-09	2.54	2.54	2.54	2.54	-6.273%	15	446	-92.913%
2024-12-04	2.71	2.71	2.71	2.71	+7.540%	7	434	-93.358%
2024-12-03	2.81	2.81	2.52	2.52	-4.183%	11	440	-92.857%
2024-11-29	2.62	2.63	2.56	2.63	+5.200%	76	440	-93.156%
2024-11-27	2.50	2.50	2.50	2.50	+11.607%	2	472	-92.800%
2024-11-26	2.24	2.24	2.24	2.24	-9.677%	5	472	-91.964%
2024-11-25	2.45	2.48	2.42	2.48	+25.888%	34	472	-92.742%
2024-11-20	1.97	1.97	1.97	1.97	+4.787%	1	461	-90.863%
2024-11-18	1.89	1.89	1.88	1.88	-6.468%	2	461	-90.426%
2024-11-15	1.84	2.01	1.84	2.01	-6.512%	30	460	-91.045%
2024-11-07	2.15	2.15	2.15	2.15	+3.865%	20	460	-91.628%
2024-11-06	1.88	2.07	1.88	2.07	-19.455%	11	448	-91.304%
2024-11-05	2.57	2.57	2.57	2.57	-2.281%	1	448	-92.996%
2024-11-04	2.63	2.63	2.63	2.63	+0.766%	20	448	-93.156%
2024-11-01	2.92	2.92	2.61	2.61	-11.525%	40	468	-93.103%
2024-10-31	2.98	2.98	2.95	2.95	+5.735%	6	468	-93.898%
2024-10-28	2.79	2.79	2.79	2.79	-7.000%	8	464	-93.548%
2024-10-25	3.00	3.00	3.00	3.00	+2.041%	20	464	-94.000%
2024-10-23	2.94	2.94	2.94	2.94	-3.922%	5	464	-93.878%
2024-10-22	3.06	3.06	3.06	3.06	-1.290%	15	464	-94.118%
2024-10-21	3.18	3.18	3.10	3.10	-11.429%	16	464	-94.194%
2024-10-17	3.50	3.50	3.50	3.50	-11.392%	10	463	-94.857%
2024-10-16	4.05	4.05	3.95	3.95	+6.757%	12	463	-95.443%
2024-10-15	3.70	3.70	3.70	3.70	+10.448%	12	451	-95.135%
2024-10-14	3.25	3.35	3.25	3.35	+1.208%	21	449	-94.627%
2024-10-10	3.40	3.40	3.28	3.31	-6.761%	17	429	-94.562%
2024-10-09	3.60	3.60	3.55	3.55	-4.313%	2	424	-94.930%
2024-10-07	3.88	3.88	3.71	3.71	-6.076%	11	422	-95.148%
2024-10-04	3.95	4.00	3.95	3.95	-14.130%	54	426	-95.443%
2024-10-03	4.60	4.60	4.60	4.60	-13.208%	3	403	-96.087%
2024-10-01	5.66	5.66	5.30	5.30	+4.950%	29	400	-96.604%
2024-09-30	5.05	5.05	5.05	5.05	-3.810%	1	414	-96.436%
2024-09-27	5.30	5.30	5.25	5.25	+3.960%	34	413	-96.571%
2024-09-26	4.80	5.05	4.70	5.05	+3.061%	10	399	-96.436%
2024-09-25	5.00	5.04	4.90	4.90	-9.427%	8	389	-96.327%
2024-09-24	5.00	5.41	5.00	5.41	-1.636%	5	381	-96.673%
2024-09-23	5.20	5.50	5.20	5.50	0.000%	6	376	-96.727%
2024-09-20	5.65	5.65	5.50	5.50	-2.309%	26	370	-96.727%
2024-09-19	5.61	5.75	5.60	5.63	-7.705%	257	357	-96.803%
2024-09-18	6.35	6.60	6.00	6.10	-9.630%	32	115	-97.049%
2024-09-17	7.00	7.00	6.75	6.75	-3.571%	3	110	-97.333%
2024-09-16	7.00	7.00	7.00	7.00	+8.527%	1	108	-97.429%
2024-09-13	6.50	6.50	6.45	6.45	+1.256%	18	108	-97.209%
2024-09-12	6.45	6.45	6.37	6.37	-7.815%	27	113	-97.174%
2024-09-11	6.93	7.08	6.90	6.91	+8.477%	110	139	-97.395%
2024-09-09	6.19	6.40	6.19	6.37	-0.469%	18	114	-97.174%
2024-09-06	6.36	6.80	6.28	6.40	+1.587%	32	101	-97.188%
2024-09-05	6.30	6.30	6.25	6.30	+4.132%	19	89	-97.143%
2024-09-04	5.85	6.05	5.70	6.05	+11.418%	35	75	-97.025%
2024-09-03	5.60	5.60	5.43	5.43	-1.452%	7	61	-96.685%
2024-08-28	5.55	5.55	5.51	5.51	-0.899%	3	55	-96.733%
2024-08-26	5.85	5.85	5.55	5.56	-0.714%	38	54	-96.763%
2024-08-23	5.67	5.80	5.60	5.60	+4.673%	36	26	-96.786%
2024-08-22	5.70	5.75	5.35	5.35	-14.400%	18	20	-96.636%
2024-08-21	6.25	6.25	6.25	6.25	+4.167%	2	2	-97.120%
2024-08-20	6.00	6.00	6.00	6.00	0.000%	2	2	-97.000%