Dark

TLT20250630C120
TLT Jun 30 2025 120.00 Call (TLT250630C00120000)
option OPRA

EOD

May 14, 2025

0.0200+100.000%(+0.0100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.01	0.02	0.01	0.02	+100.000%	26	1,317	0.000%
2025-05-13	0.01	0.01	0.01	0.01	-50.000%	15	1,320	+100.000%
2025-05-08	0.02	0.02	0.02	0.02	0.000%	25	1,335	0.000%
2025-04-29	0.02	0.02	0.02	0.02	-50.000%	10	1,360	0.000%
2025-04-22	0.04	0.04	0.04	0.04	-42.857%	2	1,360	-50.000%
2025-04-10	0.08	0.08	0.07	0.07	-41.667%	51	1,358	-71.429%
2025-04-08	0.13	0.13	0.12	0.12	-7.692%	107	1,307	-83.333%
2025-04-07	0.15	0.17	0.13	0.13	-13.333%	319	1,216	-84.615%
2025-04-04	0.15	0.18	0.15	0.15	+200.000%	330	898	-86.667%
2025-04-03	0.05	0.05	0.05	0.05	+66.667%	20	849	-60.000%
2025-03-31	0.03	0.03	0.03	0.03	0.000%	4	869	-33.333%
2025-03-27	0.03	0.03	0.03	0.03	-57.143%	1	873	-33.333%
2025-03-20	0.07	0.07	0.07	0.07	0.000%	2	874	-71.429%
2025-03-13	0.08	0.08	0.07	0.07	-30.000%	3	875	-71.429%
2025-03-11	0.10	0.10	0.10	0.10	+11.111%	12	875	-80.000%
2025-03-06	0.09	0.09	0.09	0.09	-10.000%	1	862	-77.778%
2025-03-05	0.10	0.10	0.10	0.10	0.000%	14	862	-80.000%
2025-02-27	0.10	0.10	0.10	0.10	0.000%	2	870	-80.000%
2025-02-26	0.11	0.11	0.10	0.10	0.000%	2	872	-80.000%
2025-02-25	0.10	0.10	0.10	0.10	+25.000%	1	871	-80.000%
2025-02-21	0.07	0.08	0.07	0.08	+33.333%	6	871	-75.000%
2025-02-13	0.06	0.06	0.06	0.06	+50.000%	4	873	-66.667%
2025-02-12	0.04	0.04	0.04	0.04	-50.000%	20	873	-50.000%
2025-01-28	0.08	0.08	0.08	0.08	0.000%	1	853	-75.000%
2025-01-22	0.08	0.08	0.08	0.08	-20.000%	300	854	-75.000%
2025-01-15	0.10	0.10	0.10	0.10	-23.077%	20	1,085	-80.000%
2025-01-10	0.13	0.13	0.13	0.13	0.000%	4	1,065	-84.615%
2025-01-08	0.13	0.13	0.13	0.13	-18.750%	2	1,063	-84.615%
2025-01-02	0.16	0.16	0.16	0.16	0.000%	1	1,063	-87.500%
2024-12-31	0.15	0.16	0.15	0.16	0.000%	91	1,152	-87.500%
2024-12-26	0.16	0.16	0.16	0.16	0.000%	10	1,152	-87.500%
2024-12-23	0.15	0.16	0.15	0.16	-5.882%	2	1,162	-87.500%
2024-12-20	0.17	0.17	0.17	0.17	+13.333%	58	1,162	-88.235%
2024-12-19	0.19	0.19	0.15	0.15	-31.818%	43	1,207	-86.667%
2024-12-16	0.23	0.23	0.22	0.22	+4.762%	21	1,235	-90.909%
2024-12-13	0.24	0.24	0.21	0.21	-19.231%	62	1,235	-90.476%
2024-12-11	0.26	0.26	0.25	0.26	-25.714%	110	1,215	-92.308%
2024-12-03	0.35	0.35	0.35	0.35	+9.375%	5	1,154	-94.286%
2024-12-02	0.32	0.32	0.32	0.32	-5.882%	23	1,149	-93.750%
2024-11-27	0.35	0.35	0.34	0.34	+17.241%	100	1,037	-94.118%
2024-11-21	0.29	0.29	0.29	0.29	-9.375%	100	1,037	-93.103%
2024-11-19	0.32	0.32	0.32	0.32	+14.286%	1	1,076	-93.750%
2024-11-18	0.28	0.28	0.28	0.28	0.000%	12	1,075	-92.857%
2024-11-15	0.28	0.28	0.28	0.28	-12.500%	2	1,087	-92.857%
2024-11-11	0.30	0.33	0.30	0.32	-11.111%	251	1,088	-93.750%
2024-11-08	0.35	0.36	0.35	0.36	+12.500%	820	1,237	-94.444%
2024-11-06	0.30	0.33	0.30	0.32	-13.514%	348	837	-93.750%
2024-11-05	0.37	0.37	0.37	0.37	-2.632%	1	1,067	-94.595%
2024-11-01	0.36	0.39	0.36	0.38	-5.000%	220	1,067	-94.737%
2024-10-29	0.42	0.42	0.40	0.40	-16.667%	82	977	-95.000%
2024-10-28	0.49	0.49	0.48	0.48	+6.667%	10	935	-95.833%
2024-10-25	0.51	0.51	0.45	0.45	-4.255%	14	927	-95.556%
2024-10-22	0.47	0.47	0.47	0.47	-9.615%	20	922	-95.745%
2024-10-18	0.52	0.52	0.52	0.52	+4.000%	2	902	-96.154%
2024-10-17	0.52	0.52	0.49	0.50	-9.091%	52	902	-96.000%
2024-10-16	0.55	0.55	0.55	0.55	+7.843%	10	866	-96.364%
2024-10-15	0.55	0.55	0.51	0.51	+10.870%	6	866	-96.078%
2024-10-14	0.43	0.46	0.43	0.46	-13.208%	65	862	-95.652%
2024-10-09	0.52	0.53	0.52	0.53	-3.636%	9	817	-96.226%
2024-10-07	0.55	0.55	0.55	0.55	-6.780%	10	808	-96.364%
2024-10-04	0.55	0.59	0.55	0.59	-1.667%	246	798	-96.610%
2024-10-03	0.73	0.73	0.60	0.60	-11.765%	16	839	-96.667%
2024-10-02	0.68	0.68	0.68	0.68	-12.821%	5	848	-97.059%
2024-10-01	0.84	0.84	0.78	0.78	+6.849%	35	843	-97.436%
2024-09-30	0.73	0.73	0.73	0.73	-3.947%	30	810	-97.260%
2024-09-27	0.79	0.79	0.75	0.76	+11.765%	32	780	-97.368%
2024-09-26	0.68	0.68	0.68	0.68	-5.556%	10	777	-97.059%
2024-09-25	0.76	0.76	0.72	0.72	-8.861%	62	767	-97.222%
2024-09-24	0.75	0.79	0.75	0.79	-4.819%	71	707	-97.468%
2024-09-23	0.83	0.83	0.83	0.83	-3.488%	25	686	-97.590%
2024-09-20	0.82	0.86	0.82	0.86	0.000%	24	664	-97.674%
2024-09-19	0.88	0.91	0.83	0.86	-8.511%	75	656	-97.674%
2024-09-18	1.01	1.05	0.94	0.94	-16.814%	27	669	-97.872%
2024-09-17	1.13	1.13	1.13	1.13	-0.877%	1	659	-98.230%
2024-09-16	1.08	1.15	1.05	1.14	+8.571%	23	660	-98.246%
2024-09-13	1.05	1.05	1.05	1.05	+8.247%	10	669	-98.095%
2024-09-12	0.97	0.97	0.97	0.97	-14.912%	1	669	-97.938%
2024-09-11	1.17	1.17	1.14	1.14	+5.556%	3	670	-98.246%
2024-09-10	1.09	1.11	1.08	1.08	+6.931%	11	668	-98.148%
2024-09-09	1.01	1.03	1.01	1.01	-6.481%	10	661	-98.020%
2024-09-06	1.16	1.16	1.08	1.08	+12.500%	130	656	-98.148%
2024-09-05	0.96	0.96	0.96	0.96	0.000%	2	626	-97.917%
2024-09-04	0.96	0.96	0.96	0.96	+24.675%	10	624	-97.917%
2024-08-30	0.79	0.79	0.77	0.77	-15.385%	692	925	-97.403%
2024-08-28	0.91	0.91	0.91	0.91	+4.598%	25	925	-97.802%
2024-08-27	0.85	0.87	0.85	0.87	-3.333%	45	901	-97.701%
2024-08-23	0.90	0.90	0.90	0.90	+5.882%	20	867	-97.778%
2024-08-22	0.92	0.93	0.85	0.85	-15.000%	36	867	-97.647%
2024-08-21	1.01	1.02	1.00	1.00	-1.961%	105	867	-98.000%
2024-08-20	1.01	1.03	1.00	1.02	+2.000%	19	867	-98.039%
2024-08-19	1.01	1.01	1.00	1.00	-1.961%	12	867	-98.000%
2024-08-16	1.02	1.02	1.02	1.02	+4.082%	2	877	-98.039%
2024-08-15	0.93	1.00	0.93	0.98	-16.239%	262	876	-97.959%
2024-08-14	1.19	1.19	1.17	1.17	+0.862%	9	875	-98.291%
2024-08-13	1.13	1.16	1.13	1.16	+10.476%	152	866	-98.276%
2024-08-12	1.01	1.05	1.01	1.05	+7.143%	16	836	-98.095%
2024-08-09	1.01	1.01	0.97	0.98	+3.158%	30	820	-97.959%
2024-08-08	0.91	0.97	0.85	0.95	-1.042%	304	805	-97.895%
2024-08-07	1.05	1.05	0.96	0.96	-7.692%	8	508	-97.917%
2024-08-06	1.21	1.21	1.04	1.04	-16.800%	31	505	-98.077%
2024-08-05	1.80	1.80	1.14	1.25	+27.551%	122	497	-98.400%
2024-08-02	0.87	1.11	0.82	0.98	+40.000%	476	413	-97.959%
2024-08-01	0.66	0.70	0.66	0.70	+16.667%	9	29	-97.143%
2024-07-31	0.64	0.64	0.60	0.60	0.000%	21	21	-96.667%