Dark

TLT20250516C87
TLT May 16 2025 87.00 Call (TLT250516C00087000)
option OPRA

Expired

May 15, 2025

0.0500+25.000%(+0.0100)18,705

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.03	0.08	0.02	0.05	+25.000%	18,705	40,814	0.000%
2025-05-14	0.10	0.11	0.04	0.04	-73.333%	18,991	47,286	+25.000%
2025-05-13	0.23	0.25	0.08	0.15	-44.444%	7,067	44,967	-66.667%
2025-05-12	0.48	0.74	0.27	0.27	-64.000%	6,140	43,794	-81.481%
2025-05-09	0.79	0.96	0.74	0.75	-9.639%	69,948	43,167	-93.333%
2025-05-08	1.49	1.53	0.83	0.83	-44.667%	1,275	12,205	-93.976%
2025-05-07	1.57	1.74	1.44	1.50	+13.636%	3,479	11,529	-96.667%
2025-05-06	0.98	1.36	0.89	1.32	+7.317%	1,634	13,477	-96.212%
2025-05-05	1.35	1.37	1.07	1.23	-26.347%	1,880	13,972	-95.935%
2025-05-02	1.64	1.84	1.52	1.67	-30.126%	2,758	13,357	-97.006%
2025-05-01	2.85	2.85	2.17	2.39	-18.430%	185	13,310	-97.908%
2025-04-30	3.20	3.30	2.90	2.93	-13.824%	390	13,287	-98.294%
2025-04-29	2.80	3.46	2.80	3.40	+18.881%	687	13,368	-98.529%
2025-04-28	2.33	2.93	2.33	2.86	+19.665%	1,075	13,454	-98.252%
2025-04-25	2.63	2.70	2.37	2.39	+6.222%	420	13,653	-97.908%
2025-04-24	2.17	2.27	2.00	2.25	+22.283%	399	13,713	-97.778%
2025-04-23	2.83	2.84	1.78	1.84	+22.667%	869	13,971	-97.283%
2025-04-22	1.71	1.76	1.48	1.50	+1.351%	610	14,064	-96.667%
2025-04-21	1.64	1.86	1.45	1.48	-26.000%	1,956	14,031	-96.622%
2025-04-17	2.34	2.35	1.90	2.00	-22.481%	608	13,303	-97.500%
2025-04-16	2.29	2.69	2.14	2.58	+11.688%	1,504	13,303	-98.062%
2025-04-15	2.04	2.65	2.04	2.31	-5.714%	12,618	13,303	-97.835%
2025-04-14	2.54	2.68	2.29	2.45	+5.150%	1,725	5,385	-97.959%
2025-04-11	2.08	2.72	1.99	2.33	-2.101%	6,394	5,826	-97.854%
2025-04-10	2.99	3.15	2.25	2.38	-30.000%	1,568	4,589	-97.899%
2025-04-09	2.92	3.40	2.41	3.40	-5.556%	3,876	3,921	-98.529%
2025-04-08	3.66	3.95	3.30	3.60	-14.286%	47	1,856	-98.611%
2025-04-07	5.75	5.75	4.20	4.20	-40.845%	24	1,845	-98.810%
2025-04-04	7.00	7.30	6.87	7.10	+23.050%	52	1,827	-99.296%
2025-04-03	5.95	6.02	5.75	5.77	+22.766%	18	1,851	-99.133%
2025-04-02	5.59	5.59	4.65	4.70	-8.738%	39	1,869	-98.936%
2025-04-01	4.94	5.43	4.85	5.15	+19.767%	53	1,898	-99.029%
2025-03-31	3.71	4.70	3.71	4.30	+12.565%	36	1,947	-98.837%
2025-03-28	3.55	3.85	3.50	3.82	+33.101%	2,512	1,970	-98.691%
2025-03-27	2.88	2.95	2.74	2.87	-7.419%	245	2,978	-98.258%
2025-03-26	3.13	3.35	3.08	3.10	-13.165%	1,091	2,771	-98.387%
2025-03-25	3.35	3.65	3.35	3.57	+1.420%	18	1,748	-98.599%
2025-03-24	3.90	3.90	3.52	3.52	-18.519%	199	1,735	-98.580%
2025-03-21	4.90	4.90	4.31	4.32	-11.656%	230	1,566	-98.843%
2025-03-20	5.71	5.71	4.77	4.89	+4.043%	1,209	1,490	-98.978%
2025-03-19	4.37	4.70	4.37	4.70	+6.818%	8	549	-98.936%
2025-03-18	4.17	4.40	4.17	4.40	-2.222%	10	547	-98.864%
2025-03-17	4.35	4.50	4.35	4.50	+4.895%	3	551	-98.889%
2025-03-14	4.15	4.29	4.15	4.29	-7.742%	44	553	-98.834%
2025-03-13	3.90	4.65	3.72	4.65	+13.415%	10	567	-98.925%
2025-03-12	4.43	4.43	4.10	4.10	-9.890%	23	567	-98.780%
2025-03-11	5.12	5.12	4.50	4.55	-11.650%	25	584	-98.901%
2025-03-10	5.10	5.20	5.10	5.15	+17.045%	28	604	-99.029%
2025-03-07	4.90	4.90	4.40	4.40	-4.139%	4	588	-98.864%
2025-03-06	4.34	4.63	4.15	4.59	-4.772%	6	588	-98.911%
2025-03-05	5.55	5.55	4.82	4.82	-11.070%	8	588	-98.963%
2025-03-04	6.50	6.50	5.42	5.42	-15.313%	7	593	-99.077%
2025-03-03	5.40	6.40	5.37	6.40	+6.312%	43	596	-99.219%
2025-02-28	5.57	6.02	5.30	6.02	+20.400%	132	581	-99.169%
2025-02-27	5.06	5.10	5.00	5.00	-12.434%	13	589	-99.000%
2025-02-26	5.10	5.71	5.10	5.71	+15.587%	103	586	-99.124%
2025-02-25	4.88	5.05	4.80	4.94	+24.433%	34	648	-98.988%
2025-02-24	3.65	4.24	3.65	3.97	-2.457%	4	648	-98.741%
2025-02-21	3.45	4.11	3.45	4.07	+39.384%	342	649	-98.771%
2025-02-19	2.97	2.97	2.92	2.92	-15.850%	2	678	-98.288%
2025-02-18	3.47	3.47	3.47	3.47	-8.443%	2	679	-98.559%
2025-02-14	3.90	4.10	3.79	3.79	+7.670%	44	689	-98.681%
2025-02-13	3.50	3.52	3.50	3.52	+28.000%	8	684	-98.580%
2025-02-12	2.82	2.82	2.54	2.75	-22.535%	136	684	-98.182%
2025-02-11	3.57	3.57	3.55	3.55	-7.792%	6	649	-98.592%
2025-02-10	3.99	3.99	3.85	3.85	-6.098%	10	710	-98.701%
2025-02-07	4.03	4.10	3.95	4.10	-6.818%	24	711	-98.780%
2025-02-06	4.65	4.65	4.40	4.40	-6.383%	86	712	-98.864%
2025-02-05	4.30	4.70	4.30	4.70	+34.286%	63	661	-98.936%
2025-02-04	3.35	3.50	3.35	3.50	0.000%	23	656	-98.571%
2025-02-03	3.80	4.10	3.40	3.50	+2.941%	169	676	-98.571%
2025-01-31	3.55	3.55	3.40	3.40	-2.857%	58	715	-98.529%
2025-01-30	3.50	3.55	3.40	3.50	+5.422%	51	694	-98.571%
2025-01-29	3.50	3.50	3.32	3.32	-2.353%	45	694	-98.494%
2025-01-28	3.35	3.40	3.20	3.40	0.000%	13	714	-98.529%
2025-01-27	3.38	3.46	3.35	3.40	+14.865%	14	711	-98.529%
2025-01-24	2.89	2.96	2.85	2.96	+4.965%	18	717	-98.311%
2025-01-23	2.73	2.88	2.73	2.82	-17.059%	53	720	-98.227%
2025-01-22	3.32	3.40	3.32	3.40	-2.017%	13	705	-98.529%
2025-01-21	3.45	3.62	3.42	3.47	+7.099%	259	706	-98.559%
2025-01-17	3.35	3.38	3.24	3.24	+2.857%	52	650	-98.457%
2025-01-16	2.95	3.29	2.86	3.15	+5.000%	37	650	-98.413%
2025-01-15	3.00	3.05	2.87	3.00	+25.000%	203	642	-98.333%
2025-01-14	2.41	2.41	2.36	2.40	-4.000%	5	652	-97.917%
2025-01-13	2.54	2.60	2.49	2.50	-7.063%	59	649	-98.000%
2025-01-10	2.56	2.90	2.56	2.69	-11.513%	160	605	-98.141%
2025-01-08	2.72	3.04	2.72	3.04	+5.923%	323	259	-98.355%
2025-01-07	2.93	3.00	2.86	2.87	-13.814%	21	259	-98.258%
2025-01-06	3.35	3.40	3.30	3.33	-11.200%	28	252	-98.498%
2025-01-03	3.95	3.95	3.75	3.75	-3.846%	4	248	-98.667%
2024-12-31	4.10	4.10	3.90	3.90	-3.704%	8	242	-98.718%
2024-12-30	4.15	4.15	4.05	4.05	+5.195%	3	242	-98.765%
2024-12-27	4.00	4.00	3.85	3.85	-7.229%	46	239	-98.701%
2024-12-26	3.84	4.15	3.84	4.15	+13.699%	15	217	-98.795%
2024-12-24	3.65	3.65	3.65	3.65	-8.750%	1	201	-98.630%
2024-12-23	4.20	4.20	3.94	4.00	-11.111%	8	201	-98.750%
2024-12-20	4.60	4.60	4.50	4.50	+8.696%	4	194	-98.889%
2024-12-19	4.35	4.35	4.14	4.14	-18.982%	8	190	-98.792%
2024-12-18	5.65	5.70	5.11	5.11	-21.746%	25	187	-99.022%
2024-12-12	6.52	6.53	6.52	6.53	-9.931%	2	185	-99.234%
2024-12-11	7.50	7.50	7.25	7.25	-16.667%	2	184	-99.310%
2024-12-06	8.70	8.70	8.70	8.70	+8.750%	6	182	-99.425%
2024-12-03	8.30	8.30	8.00	8.00	-4.192%	11	179	-99.375%
2024-11-29	8.30	8.35	8.06	8.35	+10.743%	366	188	-99.401%
2024-11-27	7.54	7.54	7.54	7.54	-0.920%	15	100	-99.337%
2024-11-25	7.61	7.61	7.61	7.61	+23.740%	40	100	-99.343%
2024-11-22	6.15	6.15	6.15	6.15	-4.651%	6	60	-99.187%
2024-11-19	6.40	6.45	6.40	6.45	-17.834%	30	59	-99.225%
2024-11-08	7.85	7.85	7.85	7.85	+18.045%	40	79	-99.363%
2024-11-07	6.65	6.65	6.65	6.65	+1.527%	1	99	-99.248%
2024-11-06	6.05	6.55	6.05	6.55	-14.379%	28	98	-99.237%
2024-11-01	7.65	7.65	7.65	7.65	-0.649%	20	80	-99.346%
2024-10-29	7.70	7.70	7.70	7.70	+1.987%	10	70	-99.351%
2024-10-28	7.85	7.85	7.55	7.55	-24.121%	34	60	-99.338%
2024-10-07	9.95	9.95	9.95	9.95	-4.967%	30	26	-99.497%
2024-10-04	10.47	10.47	10.47	10.47	-26.007%	2	42	-99.522%
2024-09-09	14.15	14.15	14.15	14.15	-3.741%	15	43	-99.647%
2024-09-06	14.70	14.70	14.70	14.70	+5.755%	10	33	-99.660%
2024-09-05	13.90	13.90	13.90	13.90	+2.583%	5	33	-99.640%
2024-09-04	13.55	13.55	13.55	13.55	-0.368%	4	28	-99.631%
2024-08-21	13.35	13.60	13.35	13.60	+0.517%	12	24	-99.632%
2024-08-05	13.57	13.57	13.53	13.53	+2.733%	15	12	-99.630%
2024-08-02	13.17	13.17	13.17	13.17	+28.991%	15	19	-99.620%
2024-07-31	10.21	10.21	10.21	10.21	+10.378%	1	4	-99.510%
2024-07-22	9.25	9.25	9.25	9.25	-5.612%	1	4	-99.459%
2024-07-12	9.80	9.80	9.80	9.80	+4.034%	10	5	-99.490%
2024-06-12	9.42	9.42	9.42	9.42	+15.867%	4	15	-99.469%
2024-06-10	8.13	8.13	8.13	8.13	-7.086%	4	16	-99.385%
2024-06-07	8.75	8.75	8.75	8.75	-10.714%	2	12	-99.429%
2024-06-06	9.80	9.80	9.80	9.80	+44.543%	10	11	-99.490%
2024-05-29	6.78	6.78	6.78	6.78	0.000%	1	1	-99.263%