Dark

TLT20250530C85
TLT May 30 2025 85.00 Call (TLT250530C00085000)
option OPRA

EOD

May 15, 2025

1.83+34.559%(+0.47)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.64	1.98	1.49	1.83	+34.559%	185	3,131	0.000%
2025-05-14	1.61	1.62	1.36	1.36	-20.468%	117	3,193	+34.559%
2025-05-13	1.96	1.96	1.48	1.71	-14.500%	286	3,124	+7.018%
2025-05-12	2.16	2.39	1.98	2.00	-24.528%	2,613	3,130	-8.500%
2025-05-09	2.77	2.86	2.65	2.65	-5.694%	390	1,008	-30.943%
2025-05-08	3.35	3.35	2.79	2.81	-23.014%	80	1,145	-34.875%
2025-05-07	3.60	3.75	3.60	3.65	+14.063%	9	1,148	-49.863%
2025-05-06	2.76	3.20	2.76	3.20	+3.560%	6	1,143	-42.813%
2025-05-05	3.25	3.25	3.00	3.09	-10.694%	13	1,141	-40.777%
2025-05-02	3.57	3.71	3.46	3.46	-27.917%	28	1,138	-47.110%
2025-04-30	5.20	5.20	4.80	4.80	-9.434%	10	1,125	-61.875%
2025-04-29	4.85	5.30	4.85	5.30	+8.830%	10	1,121	-65.472%
2025-04-28	4.79	4.87	4.70	4.87	+10.682%	756	1,124	-62.423%
2025-04-25	4.52	4.52	4.40	4.40	+10.000%	84	446	-58.409%
2025-04-24	3.95	4.05	3.80	4.00	+11.111%	315	486	-54.250%
2025-04-23	4.51	4.51	3.60	3.60	+16.129%	3	394	-49.167%
2025-04-22	3.04	3.40	3.04	3.10	+3.679%	342	395	-40.968%
2025-04-21	3.33	3.35	2.99	2.99	-19.189%	148	701	-38.796%
2025-04-17	3.75	3.80	3.65	3.70	-15.718%	67	794	-50.541%
2025-04-16	4.08	4.40	4.07	4.39	+3.294%	88	794	-58.314%
2025-04-15	3.90	4.25	3.90	4.25	+10.966%	23	799	-56.941%
2025-04-14	4.15	4.15	3.83	3.83	-1.289%	9	777	-52.219%
2025-04-11	3.37	3.95	3.37	3.88	-1.772%	172	776	-52.835%
2025-04-10	4.45	4.45	3.73	3.95	-17.017%	6	713	-53.671%
2025-04-09	4.10	4.76	4.10	4.76	-6.667%	5	711	-61.555%
2025-04-08	5.50	5.95	5.10	5.10	-16.393%	357	708	-64.118%
2025-04-07	7.55	7.77	6.10	6.10	-22.293%	64	484	-70.000%
2025-04-03	8.04	8.04	7.85	7.85	+19.120%	2	462	-76.688%
2025-04-02	7.75	7.75	6.59	6.59	-7.183%	11	463	-72.231%
2025-04-01	7.10	7.10	7.10	7.10	+15.447%	10	462	-74.225%
2025-03-31	6.15	6.15	6.15	6.15	+8.850%	5	462	-70.244%
2025-03-28	5.35	5.75	5.35	5.65	+3.480%	438	462	-67.611%
2025-03-25	5.52	5.52	5.46	5.46	-11.220%	9	648	-66.484%
2025-03-19	6.15	6.15	6.15	6.15	-0.485%	1	650	-70.244%
2025-03-18	6.18	6.18	6.18	6.18	-6.364%	1	651	-70.388%
2025-03-17	6.35	6.60	6.35	6.60	+11.864%	2	650	-72.273%
2025-03-14	5.90	5.90	5.90	5.90	-8.527%	338	651	-68.983%
2025-03-13	6.05	6.45	6.05	6.45	+10.256%	13	482	-71.628%
2025-03-12	5.95	5.95	5.85	5.85	-8.019%	4	482	-68.718%
2025-03-11	6.94	6.94	6.36	6.36	-9.659%	31	482	-71.226%
2025-03-10	7.04	7.04	7.04	7.04	+3.529%	3	451	-74.006%
2025-03-07	6.80	6.80	6.80	6.80	+1.644%	2	453	-73.088%
2025-03-05	6.69	6.69	6.69	6.69	-18.415%	2	452	-72.646%
2025-03-04	8.30	8.30	8.20	8.20	+2.500%	2	450	-77.683%
2025-03-03	7.55	8.00	7.55	8.00	+5.263%	3	450	-77.125%
2025-02-26	6.90	7.60	6.90	7.60	+13.433%	31	452	-75.921%
2025-02-25	6.75	6.90	6.70	6.70	+17.544%	7	430	-72.687%
2025-02-24	5.70	5.70	5.70	5.70	-1.724%	3	430	-67.895%
2025-02-21	5.37	5.80	5.37	5.80	+27.473%	110	432	-68.448%
2025-02-19	4.55	4.55	4.55	4.55	-6.186%	1	485	-59.780%
2025-02-18	4.85	4.85	4.85	4.85	-9.851%	5	485	-62.268%
2025-02-14	5.38	5.38	5.38	5.38	+6.535%	10	494	-65.985%
2025-02-13	4.80	5.05	4.80	5.05	+16.092%	5	495	-63.762%
2025-02-12	4.20	4.35	3.95	4.35	-11.943%	273	495	-57.931%
2025-02-11	4.95	4.95	4.94	4.94	-11.786%	7	311	-62.955%
2025-02-07	5.70	5.70	5.60	5.60	-9.677%	6	308	-67.321%
2025-02-06	6.40	6.40	6.20	6.20	-2.362%	16	308	-70.484%
2025-02-05	5.85	6.37	5.85	6.35	+39.560%	27	321	-71.181%
2025-02-04	4.55	4.55	4.55	4.55	-7.143%	15	312	-59.780%
2025-02-03	5.65	5.65	4.90	4.90	-2.970%	9	297	-62.653%
2025-01-31	5.10	5.10	5.05	5.05	0.000%	24	298	-63.762%
2025-01-30	4.97	5.05	4.97	5.05	+6.316%	4	302	-63.762%
2025-01-29	5.15	5.15	4.75	4.75	-2.062%	63	302	-61.474%
2025-01-28	4.85	4.85	4.85	4.85	+14.118%	1	305	-62.268%
2025-01-24	4.25	4.25	4.25	4.25	+2.410%	4	306	-56.941%
2025-01-23	4.05	4.15	4.05	4.15	-8.991%	19	304	-55.904%
2025-01-22	4.66	4.66	4.56	4.56	-7.879%	3	293	-59.868%
2025-01-21	4.95	5.03	4.85	4.95	+9.031%	31	294	-63.030%
2025-01-17	4.65	4.65	4.54	4.54	+10.462%	102	235	-59.692%
2025-01-16	4.11	4.11	4.11	4.11	-3.294%	1	235	-55.474%
2025-01-15	4.20	4.25	4.15	4.25	+19.718%	26	234	-56.941%
2025-01-14	3.68	3.68	3.43	3.55	-0.838%	58	232	-48.451%
2025-01-13	3.58	3.58	3.58	3.58	-7.013%	1	227	-48.883%
2025-01-10	3.84	3.90	3.84	3.85	-6.326%	34	226	-52.468%
2025-01-08	3.77	4.11	3.77	4.11	-0.964%	22	199	-55.474%
2025-01-07	4.13	4.15	4.08	4.15	-12.632%	6	199	-55.904%
2025-01-06	4.75	4.75	4.75	4.75	-8.654%	5	196	-61.474%
2025-01-02	5.00	5.20	5.00	5.20	-0.952%	22	196	-64.808%
2024-12-31	5.43	5.43	5.20	5.25	-3.315%	33	142	-65.143%
2024-12-30	5.56	5.56	5.43	5.43	+0.556%	3	142	-66.298%
2024-12-26	5.35	5.40	5.35	5.40	-2.703%	16	140	-66.111%
2024-12-24	5.05	5.55	5.02	5.55	+1.835%	10	115	-67.027%
2024-12-23	5.70	5.70	5.45	5.45	-4.887%	27	115	-66.422%
2024-12-19	5.73	5.73	5.73	5.73	-13.835%	2	90	-68.063%
2024-12-18	6.65	6.65	6.65	6.65	-8.276%	2	89	-72.481%
2024-12-16	7.25	7.25	7.25	7.25	-7.643%	1	87	-74.759%
2024-12-12	7.85	7.85	7.85	7.85	-21.106%	1	87	-76.688%
2024-12-09	9.95	9.95	9.95	9.95	-6.132%	2	87	-81.608%
2024-12-05	10.60	10.60	10.60	10.60	+21.143%	1	85	-82.736%
2024-11-26	8.75	8.75	8.75	8.75	-1.130%	1	84	-79.086%
2024-11-25	8.70	9.02	8.70	8.85	+16.447%	5	83	-79.322%
2024-11-22	7.60	7.60	7.60	7.60	+4.110%	2	84	-75.921%
2024-11-13	7.45	7.45	7.30	7.30	-18.161%	32	83	-74.932%
2024-11-11	8.92	8.92	8.92	8.92	+1.826%	1	51	-79.484%
2024-10-29	8.76	8.76	8.76	8.76	0.000%	50	50	-79.110%