Dark

TLT20250516C97
TLT May 16 2025 97.00 Call (TLT250516C00097000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	114	147,292	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	14	147,293	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	1,870	147,296	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	6	149,162	0.000%
2025-05-09	0.02	0.02	0.01	0.01	0.000%	494	149,167	0.000%
2025-05-08	0.01	0.02	0.01	0.01	0.000%	365	148,976	0.000%
2025-05-07	0.02	0.02	0.01	0.01	-50.000%	99	148,851	0.000%
2025-05-06	0.02	0.02	0.01	0.02	0.000%	69	148,897	-50.000%
2025-05-05	0.02	0.03	0.01	0.02	0.000%	85	148,928	-50.000%
2025-05-02	0.01	0.04	0.01	0.02	-50.000%	184	148,939	-50.000%
2025-05-01	0.05	0.06	0.03	0.04	-20.000%	70	148,983	-75.000%
2025-04-30	0.07	0.09	0.05	0.05	-44.444%	279	149,020	-80.000%
2025-04-29	0.06	0.10	0.06	0.09	+50.000%	515	149,024	-88.889%
2025-04-28	0.07	0.08	0.06	0.06	-14.286%	1,979	149,090	-83.333%
2025-04-25	0.10	0.10	0.06	0.07	-12.500%	260	148,211	-85.714%
2025-04-24	0.11	0.11	0.08	0.08	-11.111%	2,344	148,222	-87.500%
2025-04-23	0.12	0.12	0.08	0.09	+50.000%	193	147,268	-88.889%
2025-04-22	0.07	0.08	0.06	0.06	-33.333%	143	147,192	-83.333%
2025-04-21	0.09	0.11	0.08	0.09	-10.000%	12,352	147,207	-88.889%
2025-04-17	0.10	0.12	0.09	0.10	-28.571%	5,214	145,645	-90.000%
2025-04-16	0.13	0.15	0.10	0.14	-6.667%	1,535	145,645	-92.857%
2025-04-15	0.15	0.17	0.13	0.15	-25.000%	1,264	144,581	-93.333%
2025-04-14	0.01	0.22	0.01	0.20	-13.043%	149	143,775	-95.000%
2025-04-11	0.22	0.31	0.20	0.23	+4.545%	1,170	143,738	-95.652%
2025-04-10	0.30	0.34	0.19	0.22	-15.385%	9,783	143,871	-95.455%
2025-04-09	0.44	0.50	0.17	0.26	-36.585%	4,098	142,072	-96.154%
2025-04-08	0.33	0.53	0.32	0.41	-10.870%	3,861	140,794	-97.561%
2025-04-07	0.78	0.92	0.45	0.46	-52.083%	2,687	143,771	-97.826%
2025-04-04	0.95	1.36	0.82	0.96	+68.421%	305,158	143,875	-98.958%
2025-04-03	0.62	0.75	0.53	0.57	+35.714%	10,423	154,102	-98.246%
2025-04-02	0.64	0.64	0.33	0.42	-16.000%	10,512	151,281	-97.619%
2025-04-01	0.45	0.58	0.45	0.50	+31.579%	20,534	141,262	-98.000%
2025-03-31	0.45	0.45	0.32	0.38	+26.667%	4,382	128,825	-97.368%
2025-03-28	0.27	0.31	0.26	0.30	+57.895%	1,692	129,059	-96.667%
2025-03-27	0.20	0.20	0.18	0.19	-13.636%	1,044	128,696	-94.737%
2025-03-26	0.21	0.25	0.19	0.22	-4.348%	2,681	129,215	-95.455%
2025-03-25	0.26	0.26	0.23	0.23	-14.815%	1,132	127,670	-95.652%
2025-03-24	0.34	0.34	0.27	0.27	-32.500%	654	127,932	-96.296%
2025-03-21	0.48	0.48	0.39	0.40	-18.367%	8,162	127,752	-97.500%
2025-03-20	0.68	0.70	0.45	0.49	+13.953%	1,396	128,587	-97.959%
2025-03-19	0.42	0.46	0.37	0.43	-14.000%	433	127,461	-97.674%
2025-03-18	0.39	0.50	0.39	0.50	+11.111%	160	127,406	-98.000%
2025-03-17	0.48	0.57	0.45	0.45	0.000%	267	127,272	-97.778%
2025-03-14	0.35	0.47	0.35	0.45	-19.643%	40	127,285	-97.778%
2025-03-13	0.44	0.60	0.40	0.56	+14.286%	775	126,747	-98.214%
2025-03-12	0.50	0.57	0.46	0.49	-23.438%	2,279	126,747	-97.959%
2025-03-11	0.69	0.85	0.59	0.64	-11.111%	4,757	126,794	-98.438%
2025-03-10	0.65	0.79	0.62	0.72	+46.939%	902	123,819	-98.611%
2025-03-07	0.69	0.69	0.49	0.49	-16.949%	2,708	123,435	-97.959%
2025-03-06	0.58	0.65	0.49	0.59	0.000%	1,791	124,209	-98.305%
2025-03-05	0.79	0.99	0.57	0.59	-25.316%	1,056	123,550	-98.305%
2025-03-04	1.13	1.13	0.73	0.79	-31.304%	1,199	123,087	-98.734%
2025-03-03	0.81	1.17	0.81	1.15	+23.656%	548	123,028	-99.130%
2025-02-28	0.89	0.97	0.78	0.93	+25.676%	3,614	122,955	-98.925%
2025-02-27	0.79	0.87	0.72	0.74	-22.105%	698	122,669	-98.649%
2025-02-26	0.84	1.00	0.72	0.95	+10.465%	1,659	122,464	-98.947%
2025-02-25	0.66	0.87	0.66	0.86	+91.111%	122,416	122,643	-98.837%
2025-02-24	0.47	0.47	0.45	0.45	-10.000%	65	2,133	-97.778%
2025-02-21	0.40	0.50	0.39	0.50	+42.857%	44	2,113	-98.000%
2025-02-20	0.34	0.35	0.32	0.35	+16.667%	84	2,118	-97.143%
2025-02-19	0.32	0.32	0.30	0.30	-14.286%	301	2,080	-96.667%
2025-02-18	0.35	0.35	0.35	0.35	-18.605%	7	1,914	-97.143%
2025-02-14	0.41	0.45	0.41	0.43	+22.857%	136	1,966	-97.674%
2025-02-13	0.31	0.35	0.31	0.35	+29.630%	109	1,880	-97.143%
2025-02-12	0.29	0.29	0.21	0.27	-48.077%	534	1,880	-96.296%
2025-02-10	0.52	0.52	0.52	0.52	-3.704%	3	1,693	-98.077%
2025-02-07	0.53	0.57	0.53	0.54	-23.944%	642	1,693	-98.148%
2025-02-06	0.71	0.71	0.62	0.71	+2.899%	82	1,817	-98.592%
2025-02-05	0.64	0.70	0.64	0.69	+40.816%	32	1,754	-98.551%
2025-02-04	0.42	0.49	0.42	0.49	-2.000%	21	1,753	-97.959%
2025-02-03	0.56	0.63	0.50	0.50	-5.660%	10	1,733	-98.000%
2025-01-31	0.53	0.53	0.53	0.53	+1.923%	50	1,729	-98.113%
2025-01-30	0.52	0.52	0.52	0.52	+8.333%	1	1,729	-98.077%
2025-01-29	0.57	0.57	0.48	0.48	-7.692%	2	1,729	-97.917%
2025-01-28	0.52	0.52	0.51	0.52	-5.455%	5	1,729	-98.077%
2025-01-27	0.52	0.55	0.52	0.55	+25.000%	2	1,727	-98.182%
2025-01-24	0.40	0.45	0.40	0.44	0.000%	146	1,727	-97.727%
2025-01-23	0.42	0.45	0.41	0.44	-15.385%	523	1,703	-97.727%
2025-01-22	0.51	0.52	0.49	0.52	-8.772%	16	1,428	-98.077%
2025-01-21	0.63	0.63	0.57	0.57	+3.636%	12	1,428	-98.246%
2025-01-17	0.59	0.59	0.55	0.55	-5.172%	54	1,440	-98.182%
2025-01-16	0.59	0.59	0.58	0.58	+7.407%	31	1,440	-98.276%
2025-01-15	0.54	0.55	0.54	0.54	+25.581%	15	1,409	-98.148%
2025-01-14	0.41	0.43	0.41	0.43	-14.000%	32	1,403	-97.674%
2025-01-13	0.56	0.56	0.50	0.50	-13.793%	24	1,374	-98.000%
2025-01-10	0.54	0.58	0.54	0.58	-12.121%	66	1,361	-98.276%
2025-01-08	0.52	0.66	0.51	0.66	+20.000%	11	1,368	-98.485%
2025-01-07	0.58	0.58	0.55	0.55	-17.910%	20	1,368	-98.182%
2025-01-06	0.70	0.70	0.67	0.67	-11.842%	21	1,363	-98.507%
2025-01-03	0.80	0.80	0.75	0.76	-14.607%	220	1,363	-98.684%
2024-12-31	0.89	0.89	0.89	0.89	-4.301%	1	1,353	-98.876%
2024-12-27	0.93	0.93	0.93	0.93	-3.125%	150	1,353	-98.925%
2024-12-24	0.80	0.96	0.80	0.96	+9.091%	34	1,349	-98.958%
2024-12-23	0.88	0.88	0.88	0.88	-10.204%	10	1,349	-98.864%
2024-12-20	1.00	1.01	0.98	0.98	0.000%	67	1,355	-98.980%
2024-12-19	1.10	1.10	0.98	0.98	-21.600%	1,055	1,369	-98.980%
2024-12-18	1.31	1.35	1.25	1.25	-15.541%	23	1,538	-99.200%
2024-12-17	1.45	1.49	1.45	1.48	-3.896%	39	1,519	-99.324%
2024-12-13	1.53	1.54	1.53	1.54	-10.465%	4	1,482	-99.351%
2024-12-12	1.72	1.72	1.67	1.72	-5.495%	1,032	1,483	-99.419%
2024-12-11	1.82	1.82	1.82	1.82	-24.481%	1	532	-99.451%
2024-12-09	2.41	2.50	2.41	2.41	-10.409%	27	529	-99.585%
2024-12-06	2.87	2.87	2.61	2.69	+20.628%	12	526	-99.628%
2024-12-04	2.23	2.23	2.23	2.23	-11.155%	1	523	-99.552%
2024-12-03	2.51	2.51	2.51	2.51	-8.727%	30	523	-99.602%
2024-12-02	2.82	2.82	2.75	2.75	+3.774%	20	493	-99.636%
2024-11-29	2.65	2.65	2.65	2.65	+9.504%	2	498	-99.623%
2024-11-27	2.39	2.42	2.39	2.42	+4.762%	11	492	-99.587%
2024-11-25	2.17	2.33	2.16	2.31	+29.050%	59	492	-99.567%
2024-11-22	1.79	1.79	1.79	1.79	-1.648%	96	469	-99.441%
2024-11-21	1.82	1.82	1.82	1.82	+5.814%	5	416	-99.451%
2024-11-20	1.72	1.72	1.72	1.72	-14.000%	3	416	-99.419%
2024-11-19	2.00	2.00	2.00	2.00	+14.286%	8	413	-99.500%
2024-11-18	1.77	1.77	1.75	1.75	-0.568%	3	405	-99.429%
2024-11-15	1.81	1.81	1.74	1.76	0.000%	52	402	-99.432%
2024-11-13	1.85	1.85	1.76	1.76	-12.000%	2	386	-99.432%
2024-11-12	2.00	2.00	2.00	2.00	-14.894%	30	386	-99.500%
2024-11-08	2.52	2.52	2.35	2.35	+14.078%	10	386	-99.574%
2024-11-06	2.09	2.09	2.06	2.06	-23.704%	12	384	-99.515%
2024-11-05	2.70	2.70	2.70	2.70	0.000%	1	374	-99.630%
2024-10-31	2.70	2.70	2.70	2.70	-3.915%	6	374	-99.630%
2024-10-30	2.95	2.95	2.81	2.81	+6.038%	102	373	-99.644%
2024-10-29	2.50	2.65	2.50	2.65	-5.694%	8	465	-99.623%
2024-10-28	2.81	2.81	2.81	2.81	-4.746%	3	461	-99.644%
2024-10-25	2.95	2.95	2.95	2.95	-1.993%	18	461	-99.661%
2024-10-22	3.01	3.01	3.01	3.01	-11.471%	1	461	-99.668%
2024-10-17	3.55	3.55	3.40	3.40	-18.072%	11	460	-99.706%
2024-10-16	4.14	4.15	4.14	4.15	+6.410%	4	460	-99.759%
2024-10-15	3.90	3.90	3.90	3.90	+21.875%	1	457	-99.744%
2024-10-14	3.10	3.20	3.10	3.20	-5.882%	19	457	-99.688%
2024-10-11	3.40	3.40	3.38	3.40	0.000%	8	451	-99.706%
2024-10-10	3.34	3.51	3.34	3.40	-8.108%	104	451	-99.706%
2024-10-09	3.71	3.71	3.60	3.70	-3.896%	9	527	-99.730%
2024-10-08	3.70	3.85	3.66	3.85	+1.050%	58	527	-99.740%
2024-10-07	3.85	3.93	3.80	3.81	-7.073%	24	506	-99.738%
2024-10-04	4.05	4.20	4.05	4.10	-14.583%	76	496	-99.756%
2024-10-03	5.10	5.10	4.80	4.80	-7.692%	22	486	-99.792%
2024-10-02	4.91	5.20	4.91	5.20	-10.499%	16	481	-99.808%
2024-10-01	5.81	5.81	5.81	5.81	+10.667%	2	467	-99.828%
2024-09-26	5.10	5.35	5.10	5.25	-2.778%	6	467	-99.810%
2024-09-25	5.46	5.46	5.40	5.40	-2.878%	12	465	-99.815%
2024-09-24	5.50	5.68	5.50	5.56	-6.555%	114	459	-99.820%
2024-09-23	5.75	5.95	5.75	5.95	-2.459%	4	508	-99.832%
2024-09-20	6.00	6.10	5.95	6.10	-9.361%	48	506	-99.836%
2024-09-18	6.90	7.06	6.73	6.73	-8.435%	119	496	-99.851%
2024-09-17	7.55	7.55	7.35	7.35	-2.778%	4	405	-99.864%
2024-09-16	7.56	7.56	7.56	7.56	+5.000%	100	402	-99.868%
2024-09-13	6.95	7.20	6.95	7.20	+5.109%	248	338	-99.861%
2024-09-12	6.95	6.97	6.85	6.85	+3.008%	3	231	-99.854%
2024-09-09	6.65	6.65	6.65	6.65	+3.906%	1	230	-99.850%
2024-09-05	6.50	6.50	6.40	6.40	+0.787%	10	230	-99.844%
2024-09-04	6.15	6.35	6.15	6.35	+27.000%	2	230	-99.843%
2024-08-30	5.10	5.16	5.00	5.00	-9.091%	32	230	-99.800%
2024-08-27	5.50	5.50	5.50	5.50	-7.563%	1	230	-99.818%
2024-08-26	5.90	5.95	5.90	5.95	0.000%	5	230	-99.832%
2024-08-23	5.90	5.95	5.80	5.95	+3.120%	34	227	-99.832%
2024-08-22	5.98	6.05	5.77	5.77	-11.503%	7	236	-99.827%
2024-08-21	6.45	6.52	6.45	6.52	+9.030%	5	232	-99.847%
2024-08-19	5.81	5.98	5.78	5.98	+4.000%	20	232	-99.833%
2024-08-16	6.00	6.00	5.75	5.75	+1.054%	32	242	-99.826%
2024-08-15	5.39	5.69	5.39	5.69	-9.539%	6	241	-99.824%
2024-08-14	6.18	6.35	6.18	6.29	+3.967%	13	236	-99.841%
2024-08-13	5.88	6.06	5.88	6.05	+10.000%	6	235	-99.835%
2024-08-12	5.50	5.50	5.50	5.50	+0.917%	10	234	-99.818%
2024-08-09	5.45	5.45	5.45	5.45	+9.000%	10	234	-99.817%
2024-08-08	5.10	5.10	4.96	5.00	-5.660%	20	229	-99.800%
2024-08-07	5.45	5.55	5.30	5.30	-11.371%	24	229	-99.811%
2024-08-06	6.20	6.20	5.90	5.98	-14.571%	29	215	-99.833%
2024-08-05	7.15	7.15	7.00	7.00	+16.086%	15	208	-99.857%
2024-08-02	5.61	6.52	5.60	6.03	+23.061%	13	203	-99.834%
2024-08-01	4.78	4.90	4.78	4.90	+26.943%	66	205	-99.796%
2024-07-23	3.86	3.86	3.86	3.86	-5.623%	10	237	-99.741%
2024-07-22	4.09	4.09	4.09	4.09	-3.991%	1	237	-99.756%
2024-06-28	4.26	4.26	4.26	4.26	-11.250%	4	236	-99.765%
2024-06-21	4.80	4.80	4.80	4.80	+3.226%	2	234	-99.792%
2024-06-18	4.65	4.65	4.65	4.65	+3.333%	1	234	-99.785%
2024-06-17	4.55	4.55	4.50	4.50	+3.448%	15	234	-99.778%
2024-06-13	4.35	4.35	4.35	4.35	-3.333%	1	219	-99.770%
2024-06-12	4.35	4.60	4.35	4.50	+28.571%	12	219	-99.778%
2024-06-10	3.45	3.50	3.45	3.50	-7.895%	26	208	-99.714%
2024-06-07	3.85	3.85	3.80	3.80	-10.588%	22	194	-99.737%
2024-06-04	4.09	4.25	4.00	4.25	+12.732%	39	188	-99.765%
2024-06-03	3.71	3.77	3.60	3.77	+29.553%	144	154	-99.735%
2024-05-30	2.91	2.91	2.91	2.91	-15.160%	10	71	-99.656%
2024-05-24	3.52	3.52	3.43	3.43	-8.777%	220	100	-99.708%
2024-05-21	3.76	3.76	3.76	3.76	0.000%	100	100	-99.734%