Dark

TLT20250620C96
TLT Jun 20 2025 96.00 Call (TLT250620C00096000)
option OPRA

EOD

May 15, 2025

0.09000.000%(0.0000)379

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.11	0.11	0.09	0.09	0.000%	379	13,245	0.000%
2025-05-14	0.08	0.10	0.08	0.09	0.000%	389	13,231	0.000%
2025-05-13	0.08	0.10	0.08	0.09	0.000%	30	13,361	0.000%
2025-05-12	0.08	0.10	0.08	0.09	-25.000%	948	13,368	0.000%
2025-05-09	0.13	0.13	0.12	0.12	-14.286%	152	13,088	-25.000%
2025-05-08	0.19	0.19	0.13	0.14	-26.316%	1,367	13,088	-35.714%
2025-05-07	0.22	0.23	0.19	0.19	-5.000%	1,174	14,169	-52.632%
2025-05-06	0.16	0.20	0.15	0.20	+5.263%	83	13,481	-55.000%
2025-05-05	0.22	0.22	0.17	0.19	-29.630%	182	13,510	-52.632%
2025-05-02	0.22	0.27	0.21	0.27	-20.588%	412	13,645	-66.667%
2025-05-01	0.39	0.41	0.31	0.34	-26.087%	169	13,697	-73.529%
2025-04-30	0.55	0.57	0.43	0.46	-17.857%	76	13,686	-80.435%
2025-04-29	0.44	0.58	0.44	0.56	+27.273%	113	13,653	-83.929%
2025-04-28	0.38	0.45	0.38	0.44	+4.762%	51	13,636	-79.545%
2025-04-25	0.51	0.51	0.41	0.42	-2.326%	284	13,617	-78.571%
2025-04-24	0.43	0.43	0.38	0.43	+16.216%	260	13,574	-79.070%
2025-04-23	0.56	0.56	0.37	0.37	+8.824%	202	13,382	-75.676%
2025-04-22	0.35	0.36	0.32	0.34	0.000%	3,364	13,321	-73.529%
2025-04-21	0.36	0.41	0.34	0.34	-22.727%	1,784	14,642	-73.529%
2025-04-17	0.55	0.55	0.36	0.44	-29.032%	671	14,303	-79.545%
2025-04-16	0.52	0.64	0.48	0.62	+10.714%	2,421	14,303	-85.484%
2025-04-15	0.58	0.64	0.53	0.56	-16.418%	2,502	15,681	-83.929%
2025-04-14	0.69	0.71	0.62	0.67	0.000%	646	16,681	-86.567%
2025-04-11	0.54	0.81	0.53	0.67	+15.517%	1,532	16,851	-86.567%
2025-04-10	0.75	0.85	0.56	0.58	-30.952%	1,916	17,219	-84.483%
2025-04-09	1.01	1.01	0.60	0.84	-24.324%	2,202	16,556	-89.286%
2025-04-08	0.93	1.15	0.93	1.11	-4.310%	5,233	16,555	-91.892%
2025-04-07	1.53	1.72	1.16	1.16	-38.298%	449	13,083	-92.241%
2025-04-04	1.84	2.33	1.80	1.88	+44.615%	3,550	13,226	-95.213%
2025-04-03	1.32	1.48	1.17	1.30	+36.842%	1,236	12,902	-93.077%
2025-04-02	1.31	1.31	0.86	0.95	-14.414%	578	12,748	-90.526%
2025-04-01	1.05	1.24	1.05	1.11	+23.333%	891	13,054	-91.892%
2025-03-31	0.78	1.00	0.77	0.90	+20.000%	841	12,710	-90.000%
2025-03-28	0.68	0.77	0.67	0.75	+38.889%	1,122	12,659	-88.000%
2025-03-27	0.54	0.57	0.50	0.54	-10.000%	53	12,416	-83.333%
2025-03-26	0.57	0.62	0.55	0.60	-6.250%	36	12,421	-85.000%
2025-03-25	0.65	0.68	0.64	0.64	-9.859%	36	12,428	-85.938%
2025-03-24	0.78	0.79	0.68	0.71	-21.111%	782	12,413	-87.324%
2025-03-21	1.05	1.05	0.88	0.90	-15.888%	1,114	12,020	-90.000%
2025-03-20	1.39	1.39	1.05	1.07	+3.883%	160	11,787	-91.589%
2025-03-19	1.00	1.05	0.79	1.03	-3.738%	387	11,790	-91.262%
2025-03-18	0.94	1.12	0.94	1.07	+0.943%	608	11,585	-91.589%
2025-03-17	1.10	1.22	1.01	1.06	0.000%	381	11,203	-91.509%
2025-03-14	1.01	1.15	1.00	1.06	-11.667%	24,052	11,132	-91.509%
2025-03-13	0.98	1.22	0.98	1.20	+21.212%	1,131	20,011	-92.500%
2025-03-12	1.01	1.10	0.98	0.99	-18.182%	275	20,011	-90.909%
2025-03-11	1.31	1.47	1.19	1.21	-14.789%	214	19,789	-92.562%
2025-03-10	1.33	1.43	1.33	1.42	+35.238%	289	19,688	-93.662%
2025-03-07	1.21	1.32	1.04	1.05	-14.634%	364	19,897	-91.429%
2025-03-06	1.14	1.27	1.03	1.23	+6.034%	373	19,854	-92.683%
2025-03-05	1.32	1.32	1.14	1.16	-18.881%	332	19,757	-92.241%
2025-03-04	1.84	1.90	1.38	1.43	-23.529%	292	19,861	-93.706%
2025-03-03	1.42	1.87	1.42	1.87	+15.432%	513	19,712	-95.187%
2025-02-28	1.50	1.64	1.39	1.62	+20.896%	238	19,373	-94.444%
2025-02-27	1.38	1.44	1.28	1.34	-16.770%	178	19,332	-93.284%
2025-02-26	1.38	1.61	1.31	1.61	+18.382%	1,135	19,323	-94.410%
2025-02-25	1.23	1.48	1.19	1.36	+44.681%	663	18,367	-93.382%
2025-02-24	0.85	1.03	0.82	0.94	-1.053%	248	18,367	-90.426%
2025-02-21	0.86	1.04	0.84	0.95	+28.378%	3,380	18,359	-90.526%
2025-02-20	0.74	0.74	0.74	0.74	+4.225%	1	18,011	-87.838%
2025-02-19	0.70	0.71	0.70	0.71	-1.389%	31	18,010	-87.324%
2025-02-18	0.75	0.75	0.72	0.72	-23.404%	14	17,981	-87.500%
2025-02-14	0.87	0.94	0.86	0.94	+23.684%	110	17,968	-90.426%
2025-02-13	0.74	0.78	0.73	0.76	+22.581%	2,314	15,671	-88.158%
2025-02-12	0.62	0.64	0.54	0.62	-23.457%	236	15,671	-85.484%
2025-02-11	0.87	0.87	0.81	0.81	-14.737%	1,210	15,854	-88.889%
2025-02-10	1.03	1.05	0.95	0.95	-7.767%	10	14,665	-90.526%
2025-02-07	1.06	1.08	1.03	1.03	-14.876%	906	14,657	-91.262%
2025-02-06	1.25	1.26	1.20	1.21	+0.833%	483	14,207	-92.562%
2025-02-05	1.11	1.23	1.09	1.20	+33.333%	30	13,793	-92.500%
2025-02-04	0.82	0.90	0.82	0.90	0.000%	10	13,773	-90.000%
2025-02-03	1.01	1.11	0.90	0.90	+5.882%	81	13,765	-90.000%
2025-01-31	0.85	0.85	0.85	0.85	-8.602%	2	13,686	-89.412%
2025-01-30	0.95	0.97	0.92	0.93	+3.333%	282	13,686	-90.323%
2025-01-29	0.90	0.90	0.90	0.90	-3.226%	33	13,425	-90.000%
2025-01-28	0.93	0.93	0.93	0.93	-7.921%	1	13,394	-90.323%
2025-01-27	0.94	1.01	0.94	1.01	+32.895%	33	13,394	-91.089%
2025-01-24	0.78	0.78	0.76	0.76	+2.703%	14	13,366	-88.158%
2025-01-23	0.74	0.74	0.74	0.74	-11.905%	1	13,367	-87.838%
2025-01-22	0.90	0.90	0.84	0.84	-13.402%	36	13,368	-89.286%
2025-01-21	0.97	1.01	0.96	0.97	+6.593%	129	13,368	-90.722%
2025-01-17	0.99	0.99	0.91	0.91	-6.186%	38	13,341	-90.110%
2025-01-16	0.92	1.03	0.92	0.97	-1.020%	11,786	13,341	-90.722%
2025-01-15	0.85	0.98	0.85	0.98	+34.247%	1,235	3,272	-90.816%
2025-01-14	0.71	0.73	0.70	0.73	-12.048%	66	2,244	-87.671%
2025-01-13	0.96	0.96	0.83	0.83	-10.753%	123	2,178	-89.157%
2025-01-10	0.89	1.01	0.89	0.93	-7.000%	162	2,231	-90.323%
2025-01-08	0.84	1.00	0.84	1.00	+8.696%	1,487	2,396	-91.000%
2025-01-07	1.06	1.06	0.90	0.92	-15.596%	487	2,396	-90.217%
2025-01-06	1.12	1.14	1.08	1.09	-11.382%	117	2,132	-91.743%
2025-01-03	1.23	1.23	1.23	1.23	-5.385%	10	2,191	-92.683%
2025-01-02	1.38	1.38	1.30	1.30	-1.515%	124	2,191	-93.077%
2024-12-31	1.48	1.50	1.30	1.32	-6.383%	79	2,150	-93.182%
2024-12-30	1.43	1.46	1.41	1.41	+6.015%	27	2,150	-93.617%
2024-12-27	1.33	1.33	1.33	1.33	-7.639%	4	2,146	-93.233%
2024-12-26	1.34	1.44	1.34	1.44	+15.200%	58	2,148	-93.750%
2024-12-24	1.25	1.27	1.25	1.25	-6.015%	65	2,112	-92.800%
2024-12-23	1.42	1.42	1.33	1.33	-12.500%	21	2,112	-93.233%
2024-12-20	1.53	1.64	1.52	1.52	+2.703%	17	2,112	-94.079%
2024-12-19	1.61	1.62	1.38	1.48	-19.126%	117	2,112	-93.919%
2024-12-18	2.06	2.06	1.82	1.83	-10.732%	188	2,025	-95.082%
2024-12-17	2.07	2.11	2.04	2.05	0.000%	64	1,919	-95.610%
2024-12-16	2.04	2.10	2.00	2.05	+2.500%	1,154	1,907	-95.610%
2024-12-13	2.11	2.12	2.00	2.00	-11.111%	60	1,710	-95.500%
2024-12-12	2.36	2.36	2.25	2.25	-10.359%	114	1,691	-96.000%
2024-12-11	2.87	2.87	2.51	2.51	-16.054%	24	1,638	-96.414%
2024-12-10	2.98	3.00	2.94	2.99	-6.563%	60	1,621	-96.990%
2024-12-09	3.26	3.26	3.20	3.20	-8.571%	14	1,565	-97.188%
2024-12-06	3.80	3.80	3.45	3.50	-2.235%	66	1,551	-97.429%
2024-12-05	3.40	3.60	3.40	3.58	+11.875%	17	1,531	-97.486%
2024-12-04	3.00	3.20	3.00	3.20	+1.587%	11	1,527	-97.188%
2024-12-03	3.32	3.37	3.15	3.15	-12.500%	44	1,532	-97.143%
2024-12-02	3.28	3.70	3.28	3.60	+4.956%	28	1,556	-97.500%
2024-11-29	3.40	3.45	3.28	3.43	+6.854%	168	1,558	-97.376%
2024-11-27	3.10	3.25	3.10	3.21	+9.932%	24	1,633	-97.196%
2024-11-26	2.86	2.92	2.81	2.92	-4.575%	6	1,633	-96.918%
2024-11-25	3.00	3.10	2.86	3.06	+26.446%	85	1,628	-97.059%
2024-11-22	2.43	2.43	2.38	2.42	+1.681%	12	1,696	-96.281%
2024-11-21	2.54	2.54	2.38	2.38	-7.752%	56	1,684	-96.218%
2024-11-19	2.58	2.58	2.58	2.58	+9.322%	1	1,684	-96.512%
2024-11-18	2.18	2.36	2.18	2.36	-5.600%	6	1,684	-96.186%
2024-11-15	2.25	2.55	2.25	2.50	+4.167%	116	1,683	-96.400%
2024-11-14	2.60	2.61	2.40	2.40	+5.263%	55	1,651	-96.250%
2024-11-13	2.50	2.50	2.26	2.28	-8.800%	58	1,626	-96.053%
2024-11-12	2.55	2.56	2.50	2.50	-13.793%	35	1,615	-96.400%
2024-11-11	3.07	3.07	2.82	2.90	-7.348%	115	1,595	-96.897%
2024-11-08	3.05	3.30	2.96	3.13	+14.652%	64	1,489	-97.125%
2024-11-07	2.68	2.73	2.68	2.73	+3.802%	120	1,499	-96.703%
2024-11-06	2.43	2.63	2.37	2.63	-22.647%	124	1,604	-96.578%
2024-11-04	3.55	3.55	3.40	3.40	+7.937%	25	1,546	-97.353%
2024-11-01	3.45	3.45	3.15	3.15	-14.169%	56	1,531	-97.143%
2024-10-31	3.38	3.67	3.35	3.67	+3.380%	30	1,510	-97.548%
2024-10-30	3.70	3.84	3.55	3.55	+4.106%	17	1,483	-97.465%
2024-10-29	3.20	3.41	3.15	3.41	+0.294%	24	1,488	-97.361%
2024-10-28	3.51	3.51	3.35	3.40	-5.028%	21	1,482	-97.353%
2024-10-25	3.70	3.70	3.54	3.58	-6.283%	34	1,486	-97.486%
2024-10-24	3.75	3.90	3.70	3.82	+4.658%	18	1,469	-97.644%
2024-10-23	3.57	3.65	3.55	3.65	-3.947%	35	1,457	-97.534%
2024-10-22	3.95	3.95	3.70	3.80	+1.333%	88	1,445	-97.632%
2024-10-21	3.95	3.95	3.75	3.75	-14.384%	23	1,429	-97.600%
2024-10-18	4.45	4.45	4.38	4.38	+1.860%	6	1,410	-97.945%
2024-10-17	4.37	4.37	4.24	4.30	-12.245%	16	1,408	-97.907%
2024-10-16	5.00	5.05	4.90	4.90	+1.031%	22	1,399	-98.163%
2024-10-15	4.66	4.85	4.66	4.85	+25.974%	21	1,404	-98.144%
2024-10-14	3.90	3.90	3.85	3.85	-7.895%	6	1,383	-97.662%
2024-10-11	4.19	4.19	4.18	4.18	-3.908%	40	1,384	-97.847%
2024-10-10	4.15	4.35	4.15	4.35	-5.435%	91	1,377	-97.931%
2024-10-09	4.65	4.65	4.60	4.60	-2.128%	4	1,382	-98.043%
2024-10-08	4.50	4.70	4.50	4.70	-0.634%	5	1,384	-98.085%
2024-10-07	4.75	4.85	4.70	4.73	-4.637%	21	1,381	-98.097%
2024-10-04	4.88	5.07	4.88	4.96	-16.639%	164	1,370	-98.185%
2024-10-02	5.75	5.95	5.75	5.95	-11.852%	23	1,348	-98.487%
2024-10-01	7.00	7.00	6.65	6.75	+6.299%	42	1,338	-98.667%
2024-09-30	6.25	6.35	6.25	6.35	0.000%	10	1,363	-98.583%
2024-09-27	6.55	6.55	6.35	6.35	+1.600%	30	1,363	-98.583%
2024-09-26	6.25	6.30	6.00	6.25	+2.291%	53	1,368	-98.560%
2024-09-25	6.35	6.40	6.11	6.11	-6.718%	22	1,381	-98.527%
2024-09-24	6.30	6.58	6.15	6.55	-3.392%	38	1,368	-98.626%
2024-09-23	6.60	6.78	6.29	6.78	-3.143%	48	1,368	-98.673%
2024-09-20	6.95	7.00	6.85	7.00	-2.235%	8	1,380	-98.714%
2024-09-19	7.00	7.16	6.90	7.16	-5.166%	168	1,377	-98.743%
2024-09-18	7.80	7.92	7.55	7.55	-8.374%	8	1,445	-98.808%
2024-09-17	8.52	8.52	8.24	8.24	-3.626%	5	1,445	-98.908%
2024-09-16	8.15	8.55	8.15	8.55	+5.556%	26	1,443	-98.947%
2024-09-13	7.89	8.10	7.88	8.10	+2.532%	204	1,445	-98.889%
2024-09-12	7.70	7.90	7.70	7.90	-2.469%	3	1,347	-98.861%
2024-09-11	8.22	8.60	8.10	8.10	-1.818%	126	1,350	-98.889%
2024-09-10	8.25	8.25	8.25	8.25	+5.905%	1	1,245	-98.909%
2024-09-09	7.80	7.80	7.75	7.79	+1.830%	445	1,246	-98.845%
2024-09-06	7.75	8.25	7.65	7.65	+3.239%	10	1,542	-98.824%
2024-09-05	7.41	7.41	7.41	7.41	+2.207%	700	1,546	-98.785%
2024-09-04	7.25	7.25	7.25	7.25	+10.182%	1	1,907	-98.759%
2024-09-03	6.51	6.58	6.51	6.58	+11.715%	31	1,906	-98.632%
2024-08-30	6.55	6.55	5.89	5.89	-10.486%	74	1,846	-98.472%
2024-08-28	6.60	6.80	6.58	6.58	+1.858%	11	1,846	-98.632%
2024-08-27	6.50	6.55	6.45	6.46	-7.450%	123	1,844	-98.607%
2024-08-26	6.98	6.98	6.98	6.98	+1.013%	2	1,744	-98.711%
2024-08-23	6.90	6.91	6.80	6.91	+5.015%	34	1,742	-98.698%
2024-08-22	6.85	6.85	6.45	6.58	-12.267%	240	1,754	-98.632%
2024-08-21	7.25	7.50	7.25	7.50	+3.448%	48	1,557	-98.800%
2024-08-20	7.25	7.25	7.23	7.25	+4.017%	58	1,568	-98.759%
2024-08-19	6.82	6.97	6.80	6.97	+7.231%	320	1,510	-98.709%
2024-08-15	6.20	6.54	6.20	6.50	-8.836%	147	1,230	-98.615%
2024-08-14	7.25	7.30	7.13	7.13	+5.318%	13	1,117	-98.738%
2024-08-13	6.77	6.77	6.77	6.77	+7.290%	1	1,110	-98.671%
2024-08-12	6.24	6.31	6.24	6.31	+1.122%	51	1,109	-98.574%
2024-08-09	6.38	6.38	6.24	6.24	+8.333%	6	1,058	-98.558%
2024-08-08	5.90	5.90	5.76	5.76	-6.341%	36	1,056	-98.438%
2024-08-07	6.45	6.45	6.15	6.15	-9.024%	15	1,041	-98.537%
2024-08-06	7.15	7.15	6.75	6.76	-11.170%	32	1,026	-98.669%
2024-08-05	8.50	8.60	7.61	7.61	+8.714%	5	998	-98.817%
2024-08-02	6.41	7.41	6.41	7.00	+18.644%	152	1,002	-98.714%
2024-08-01	5.87	6.00	5.87	5.90	+11.954%	6	927	-98.475%
2024-07-31	5.27	5.27	5.27	5.27	+10.482%	1	922	-98.292%
2024-07-30	4.77	4.77	4.77	4.77	+1.489%	1	922	-98.113%
2024-07-29	4.75	4.85	4.70	4.70	+1.075%	120	922	-98.085%
2024-07-26	4.65	4.65	4.50	4.65	+6.897%	68	817	-98.065%
2024-07-25	4.25	4.35	4.25	4.35	-0.458%	2	779	-97.931%
2024-07-22	4.85	4.85	4.37	4.37	-15.146%	222	779	-97.941%
2024-07-18	5.15	5.15	5.15	5.15	+0.980%	20	572	-98.252%
2024-07-16	5.02	5.10	5.02	5.10	+8.511%	7	552	-98.235%
2024-07-15	4.64	4.75	4.64	4.70	-6.000%	27	548	-98.085%
2024-07-12	5.00	5.00	5.00	5.00	+0.402%	124	522	-98.200%
2024-07-11	5.05	5.22	4.98	4.98	+13.182%	318	460	-98.193%
2024-07-03	4.40	4.40	4.40	4.40	+14.286%	1	146	-97.955%
2024-07-02	4.05	4.05	3.85	3.85	+2.667%	9	146	-97.662%
2024-07-01	3.80	3.80	3.70	3.75	-17.582%	59	138	-97.600%
2024-06-28	4.85	4.85	4.45	4.55	-12.500%	27	99	-98.022%
2024-06-27	5.25	5.25	5.20	5.20	-3.704%	8	84	-98.269%
2024-06-25	5.40	5.40	5.40	5.40	+1.887%	2	76	-98.333%
2024-06-24	5.30	5.30	5.30	5.30	-0.188%	10	74	-98.302%
2024-06-21	5.40	5.40	5.31	5.31	-1.667%	30	64	-98.305%
2024-06-20	5.20	5.40	5.15	5.40	0.000%	52	52	-98.333%