Dark

TLT20250530C87
TLT May 30 2025 87.00 Call (TLT250530C00087000)
option OPRA

EOD

May 15, 2025

0.7200+28.571%(+0.1600)3,183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.59	0.80	0.54	0.72	+28.571%	3,183	13,059	0.000%
2025-05-14	0.61	0.64	0.50	0.56	-21.127%	1,275	12,983	+28.571%
2025-05-13	0.78	0.79	0.54	0.71	-14.458%	762	12,851	+1.408%
2025-05-12	0.94	1.10	0.83	0.83	-38.060%	1,887	12,749	-13.253%
2025-05-09	1.39	1.54	1.34	1.34	-4.286%	2,250	12,720	-46.269%
2025-05-08	1.82	1.82	1.40	1.40	-32.692%	66	11,692	-48.571%
2025-05-07	2.10	2.18	2.08	2.08	+11.230%	119	11,735	-65.385%
2025-05-06	1.54	1.87	1.45	1.87	+3.889%	206	11,759	-61.497%
2025-05-05	1.82	1.89	1.61	1.80	-16.279%	239	11,750	-60.000%
2025-05-02	2.23	2.29	2.04	2.15	-25.087%	194	11,743	-66.512%
2025-05-01	3.30	3.30	2.66	2.87	-11.692%	135	11,692	-74.913%
2025-04-30	3.70	3.70	3.25	3.25	-14.698%	43	11,666	-77.846%
2025-04-29	3.35	3.81	3.35	3.81	+20.189%	108	11,667	-81.102%
2025-04-28	2.81	3.20	2.78	3.17	+11.620%	76	11,657	-77.287%
2025-04-25	2.92	3.05	2.83	2.84	+5.185%	208	11,635	-74.648%
2025-04-24	2.59	2.70	2.53	2.70	+20.536%	179	11,679	-73.333%
2025-04-23	3.26	3.30	2.24	2.24	+15.464%	230	11,678	-67.857%
2025-04-22	2.15	2.15	1.88	1.94	-0.513%	12,083	11,664	-62.887%
2025-04-21	2.08	2.25	1.85	1.95	-21.053%	2,385	1,051	-63.077%
2025-04-17	2.81	2.81	2.33	2.47	-20.323%	166	829	-70.850%
2025-04-16	2.63	3.10	2.60	3.10	+12.319%	228	829	-76.774%
2025-04-15	2.60	2.98	2.50	2.76	-4.167%	95	846	-73.913%
2025-04-14	2.98	2.98	2.67	2.88	+1.767%	20	842	-75.000%
2025-04-11	2.36	2.96	2.33	2.83	+4.815%	384	840	-74.558%
2025-04-10	3.37	3.40	2.58	2.70	-3.226%	140	708	-73.333%
2025-04-09	3.46	3.50	2.78	2.79	-26.579%	86	733	-74.194%
2025-04-08	4.30	4.30	3.80	3.80	-15.179%	33	726	-81.053%
2025-04-07	5.80	5.80	4.35	4.48	-36.000%	86	728	-83.929%
2025-04-04	7.00	7.00	7.00	7.00	+12.903%	4	794	-89.714%
2025-04-03	6.25	6.25	6.05	6.20	+29.167%	31	794	-88.387%
2025-04-02	5.90	5.91	4.80	4.80	-8.745%	775	792	-85.000%
2025-04-01	5.60	5.60	5.26	5.26	+24.645%	13	161	-86.312%
2025-03-31	4.22	4.22	4.22	4.22	+2.927%	1	173	-82.938%
2025-03-28	4.10	4.10	4.10	4.10	+26.154%	34	174	-82.439%
2025-03-27	3.25	3.25	3.25	3.25	-4.412%	19	189	-77.846%
2025-03-26	3.45	3.65	3.40	3.40	-11.688%	5	208	-78.824%
2025-03-24	4.19	4.19	3.85	3.85	-15.570%	37	207	-81.299%
2025-03-21	4.65	4.65	4.56	4.56	-8.800%	56	243	-84.211%
2025-03-19	5.00	5.00	5.00	5.00	+4.167%	1	260	-85.600%
2025-03-18	4.80	4.80	4.80	4.80	-3.030%	8	261	-85.000%
2025-03-17	4.85	4.95	4.85	4.95	+8.791%	9	269	-85.455%
2025-03-14	4.55	4.55	4.55	4.55	0.000%	6	261	-84.176%
2025-03-13	4.15	4.55	4.15	4.55	+5.814%	6	267	-84.176%
2025-03-12	4.44	4.55	4.30	4.30	-10.417%	27	267	-83.256%
2025-03-11	5.10	5.10	4.75	4.80	-11.111%	6	252	-85.000%
2025-03-10	5.15	5.45	5.15	5.40	+21.348%	55	255	-86.667%
2025-03-06	4.95	4.95	4.45	4.45	-12.745%	162	131	-83.820%
2025-03-05	5.00	5.10	5.00	5.10	-7.273%	28	131	-85.882%
2025-03-04	5.50	5.50	5.50	5.50	-2.655%	2	103	-86.909%
2025-02-28	5.65	5.65	5.65	5.65	+7.211%	200	103	-87.257%
2025-02-27	5.35	5.35	5.27	5.27	-5.893%	21	194	-86.338%
2025-02-26	5.60	5.60	5.60	5.60	+3.704%	18	186	-87.143%
2025-02-25	5.32	5.40	5.25	5.40	+24.138%	76	201	-86.667%
2025-02-21	3.70	4.35	3.70	4.35	+33.846%	122	221	-83.448%
2025-02-19	3.25	3.25	3.25	3.25	-12.162%	4	187	-77.846%
2025-02-18	3.70	3.70	3.70	3.70	-8.642%	1	191	-80.541%
2025-02-14	4.07	4.30	4.05	4.05	+12.500%	34	192	-82.222%
2025-02-13	3.55	3.65	3.55	3.60	+20.401%	46	201	-80.000%
2025-02-12	2.80	2.99	2.76	2.99	-21.316%	55	201	-75.920%
2025-02-11	3.80	3.80	3.80	3.80	-13.636%	2	212	-81.053%
2025-02-07	4.20	4.45	4.20	4.40	-8.333%	70	210	-83.636%
2025-02-06	4.80	4.80	4.80	4.80	-3.030%	1	235	-85.000%
2025-02-05	4.45	4.95	4.45	4.95	+30.263%	23	235	-85.455%
2025-02-04	3.63	3.80	3.63	3.80	-1.809%	8	249	-81.053%
2025-02-03	4.00	4.24	3.87	3.87	+7.202%	9	243	-81.395%
2025-01-30	3.61	3.61	3.61	3.61	+3.143%	1	241	-80.055%
2025-01-29	3.50	3.50	3.50	3.50	-7.895%	12	241	-79.429%
2025-01-27	3.67	3.80	3.55	3.80	+20.635%	55	232	-81.053%
2025-01-24	2.91	3.15	2.91	3.15	+3.279%	18	271	-77.143%
2025-01-23	2.96	3.05	2.96	3.05	-16.438%	52	277	-76.393%
2025-01-21	3.65	3.65	3.65	3.65	+4.585%	7	275	-80.274%
2025-01-17	3.50	3.57	3.45	3.49	+2.647%	12	275	-79.370%
2025-01-16	3.44	3.55	3.40	3.40	+3.343%	12	275	-78.824%
2025-01-15	3.09	3.30	3.09	3.29	+26.538%	124	279	-78.116%
2025-01-14	2.77	2.77	2.53	2.60	-9.722%	113	234	-72.308%
2025-01-10	2.71	3.09	2.71	2.88	-12.727%	22	133	-75.000%
2025-01-08	2.88	3.30	2.84	3.30	+4.762%	48	110	-78.182%
2025-01-07	3.15	3.15	3.15	3.15	-10.000%	15	110	-77.143%
2025-01-06	3.50	3.50	3.50	3.50	-12.500%	5	90	-79.429%
2025-01-02	4.00	4.00	4.00	4.00	-1.235%	4	90	-82.000%
2024-12-31	4.05	4.05	4.05	4.05	-7.955%	1	94	-82.222%
2024-12-26	4.19	4.40	4.15	4.40	+1.149%	4	94	-83.636%
2024-12-24	3.95	4.35	3.95	4.35	+3.571%	21	110	-83.448%
2024-12-23	4.40	4.40	4.20	4.20	-14.286%	8	110	-82.857%
2024-12-20	4.90	4.90	4.90	4.90	+11.872%	71	102	-85.306%
2024-12-19	4.68	4.68	4.37	4.38	-25.763%	43	47	-83.562%
2024-12-18	5.90	5.90	5.90	5.90	+3.509%	20	46	-87.797%
2024-12-13	6.15	6.15	5.70	5.70	-11.076%	20	26	-87.368%
2024-12-12	6.60	6.60	6.41	6.41	-22.771%	5	24	-88.768%
2024-12-09	8.30	8.30	8.30	8.30	-7.778%	1	26	-91.325%
2024-12-06	9.00	9.00	9.00	9.00	0.000%	2	25	-92.000%
2024-12-05	8.75	9.00	8.70	9.00	+9.091%	20	25	-92.000%
2024-12-02	8.25	8.25	8.25	8.25	-2.941%	1	23	-91.273%
2024-11-29	8.45	8.50	8.45	8.50	+5.459%	120	22	-91.529%
2024-11-27	8.07	8.07	8.06	8.06	+7.467%	17	47	-91.067%
2024-11-25	7.50	7.50	7.50	7.50	+21.951%	1	47	-90.400%
2024-11-22	6.15	6.15	6.15	6.15	-3.906%	54	47	-88.293%
2024-11-18	6.40	6.40	6.40	6.40	-2.141%	1	20	-88.750%
2024-11-12	6.53	6.54	6.52	6.54	0.000%	20	20	-88.991%