Dark

TLT20250630C92
TLT Jun 30 2025 92.00 Call (TLT250630C00092000)
option OPRA

EOD

May 15, 2025

0.3300+13.793%(+0.0400)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.32	0.36	0.30	0.33	+13.793%	45	6,301	0.000%
2025-05-14	0.28	0.30	0.28	0.29	+3.571%	85	6,292	+13.793%
2025-05-13	0.29	0.29	0.25	0.28	-15.152%	74	6,282	+17.857%
2025-05-12	0.36	0.37	0.33	0.33	-36.538%	111	6,277	0.000%
2025-05-09	0.55	0.55	0.52	0.52	-8.772%	18	6,258	-36.538%
2025-05-08	0.80	0.80	0.55	0.57	-25.000%	47	6,256	-42.105%
2025-05-07	0.83	0.86	0.76	0.76	-1.299%	60	6,256	-56.579%
2025-05-06	0.61	0.77	0.59	0.77	+18.462%	21	6,244	-57.143%
2025-05-05	0.79	0.79	0.65	0.65	-23.529%	135	6,250	-49.231%
2025-05-02	0.90	0.91	0.85	0.85	-22.727%	86	6,307	-61.176%
2025-05-01	1.42	1.42	1.10	1.10	-24.658%	65	6,290	-70.000%
2025-04-30	1.73	1.73	1.45	1.46	-13.095%	42	6,282	-77.397%
2025-04-29	1.52	1.68	1.50	1.68	+16.667%	220	6,291	-80.357%
2025-04-28	1.21	1.44	1.21	1.44	+12.500%	116	6,339	-77.083%
2025-04-25	1.44	1.44	1.26	1.28	+2.400%	98	6,375	-74.219%
2025-04-24	1.19	1.25	1.17	1.25	+9.649%	214	6,380	-73.600%
2025-04-23	1.46	1.47	1.08	1.14	+18.750%	335	6,197	-71.053%
2025-04-22	1.05	1.05	0.95	0.96	0.000%	148	6,154	-65.625%
2025-04-21	1.04	1.10	0.94	0.96	-18.644%	120	6,057	-65.625%
2025-04-17	1.33	1.35	1.14	1.18	-26.250%	184	6,061	-72.034%
2025-04-16	1.35	1.60	1.30	1.60	+14.286%	117	6,061	-79.375%
2025-04-15	1.36	1.58	1.36	1.40	-2.778%	37	5,974	-76.429%
2025-04-14	1.61	1.61	1.44	1.44	-7.097%	10	5,966	-77.083%
2025-04-11	1.48	1.66	1.40	1.55	+3.333%	312	5,958	-78.710%
2025-04-10	1.74	1.91	1.38	1.50	-19.355%	813	5,886	-78.000%
2025-04-09	2.01	2.03	1.45	1.86	-9.268%	1,128	5,813	-82.258%
2025-04-08	1.98	2.43	1.98	2.05	-13.136%	557	5,521	-83.902%
2025-04-07	3.10	3.28	2.30	2.36	-35.342%	725	5,658	-86.017%
2025-04-04	3.70	4.31	3.60	3.65	+24.573%	340	5,418	-90.959%
2025-04-03	3.10	3.23	2.75	2.93	+18.623%	194	5,453	-88.737%
2025-04-02	2.82	2.82	2.13	2.47	-8.519%	61	5,391	-86.640%
2025-04-01	2.49	2.84	2.47	2.70	+33.663%	244	5,420	-87.778%
2025-03-31	2.00	2.33	2.00	2.02	+5.759%	720	5,219	-83.663%
2025-03-28	1.78	1.91	1.73	1.91	+32.639%	266	5,335	-82.723%
2025-03-27	1.44	1.44	1.35	1.44	-10.000%	318	5,297	-77.083%
2025-03-26	1.51	1.60	1.50	1.60	-11.602%	37	4,995	-79.375%
2025-03-25	1.70	1.81	1.70	1.81	+3.429%	14	5,002	-81.768%
2025-03-24	1.94	1.94	1.74	1.75	-19.725%	77	4,990	-81.143%
2025-03-21	2.46	2.46	2.18	2.18	-13.834%	62	4,979	-84.862%
2025-03-20	3.00	3.00	2.46	2.53	+0.797%	53	4,986	-86.957%
2025-03-19	2.32	2.51	2.16	2.51	+10.573%	455	4,966	-86.853%
2025-03-18	2.27	2.27	2.27	2.27	-3.404%	200	5,058	-85.463%
2025-03-17	2.67	2.70	2.35	2.35	+2.174%	2,464	4,858	-85.957%
2025-03-14	2.29	2.42	2.29	2.30	-11.877%	56	2,473	-85.652%
2025-03-13	2.13	2.61	2.04	2.61	+16.000%	25	2,475	-87.356%
2025-03-12	2.29	2.44	2.24	2.25	-11.417%	174	2,475	-85.333%
2025-03-11	2.80	3.04	2.52	2.54	-9.609%	866	2,404	-87.008%
2025-03-10	2.69	2.99	2.69	2.81	+17.083%	263	2,502	-88.256%
2025-03-07	2.86	2.86	2.39	2.40	-7.692%	622	2,461	-86.250%
2025-03-06	2.52	2.68	2.26	2.60	-0.383%	259	2,683	-87.308%
2025-03-05	3.01	3.01	2.55	2.61	-12.709%	230	2,489	-87.356%
2025-03-04	3.60	3.65	2.95	2.99	-18.529%	78	2,503	-88.963%
2025-03-03	3.00	3.67	3.00	3.67	+18.006%	83	2,529	-91.008%
2025-02-28	3.10	3.15	2.89	3.11	+14.338%	204	2,460	-89.389%
2025-02-27	2.73	3.04	2.72	2.72	-14.734%	166	2,460	-87.868%
2025-02-26	2.88	3.23	2.70	3.19	+9.622%	2,661	2,453	-89.655%
2025-02-25	2.55	2.91	2.55	2.91	+44.059%	328	3,634	-88.660%
2025-02-24	2.14	2.26	2.02	2.02	-0.980%	679	3,777	-83.663%
2025-02-21	1.96	2.30	1.93	2.04	+20.000%	4,658	3,825	-83.824%
2025-02-20	1.71	1.76	1.70	1.70	+3.659%	42	1,789	-80.588%
2025-02-19	1.65	1.74	1.58	1.64	-2.381%	703	1,771	-79.878%
2025-02-18	1.78	1.78	1.67	1.68	-19.617%	12	1,273	-80.357%
2025-02-14	2.10	2.11	2.05	2.09	+13.587%	56	1,246	-84.211%
2025-02-13	1.67	1.85	1.67	1.84	+26.897%	350	934	-82.065%
2025-02-12	1.45	1.53	1.35	1.45	-22.043%	205	934	-77.241%
2025-02-11	1.93	1.96	1.86	1.86	-15.068%	15	873	-82.258%
2025-02-10	2.30	2.30	2.19	2.19	-5.603%	27	881	-84.932%
2025-02-07	2.26	2.32	2.26	2.32	-8.661%	6	877	-85.776%
2025-02-05	2.50	2.59	2.46	2.54	+30.256%	505	874	-87.008%
2025-02-04	1.67	1.95	1.67	1.95	-15.948%	17	881	-83.077%
2025-02-03	2.07	2.32	2.07	2.32	+45.000%	6	892	-85.776%
2025-01-31	2.02	2.02	1.60	1.60	-18.782%	194	894	-79.375%
2025-01-30	1.97	1.97	1.97	1.97	+7.065%	30	892	-83.249%
2025-01-29	1.97	1.97	1.84	1.84	+0.546%	2	862	-82.065%
2025-01-28	1.77	1.83	1.77	1.83	-3.684%	5	862	-81.967%
2025-01-27	1.92	1.92	1.90	1.90	+16.564%	9	863	-82.632%
2025-01-24	1.52	1.63	1.52	1.63	+3.822%	14	858	-79.755%
2025-01-23	1.58	1.61	1.57	1.57	-10.286%	86	858	-78.981%
2025-01-22	1.85	1.85	1.75	1.75	-8.377%	3	851	-81.143%
2025-01-21	1.95	1.99	1.91	1.91	+4.945%	492	852	-82.723%
2025-01-17	1.94	1.94	1.80	1.82	-7.143%	456	676	-81.868%
2025-01-16	1.94	1.96	1.94	1.96	+10.734%	30	676	-83.163%
2025-01-15	1.75	1.77	1.69	1.77	+23.776%	135	691	-81.356%
2025-01-14	1.50	1.50	1.39	1.43	-9.494%	173	753	-76.923%
2025-01-13	1.58	1.58	1.58	1.58	-5.952%	10	714	-79.114%
2025-01-10	1.72	1.77	1.68	1.68	-9.677%	122	718	-80.357%
2025-01-08	1.60	1.86	1.60	1.86	+6.286%	280	717	-82.258%
2025-01-07	1.81	1.81	1.72	1.75	-12.500%	137	717	-81.143%
2025-01-06	2.10	2.10	1.99	2.00	-6.977%	62	610	-83.500%
2025-01-03	2.15	2.15	2.15	2.15	-6.926%	2	553	-84.651%
2025-01-02	2.46	2.46	2.31	2.31	-7.229%	22	553	-85.714%
2024-12-30	2.51	2.55	2.49	2.49	+7.792%	6	536	-86.747%
2024-12-27	2.45	2.45	2.31	2.31	-6.855%	148	532	-85.714%
2024-12-26	2.33	2.48	2.33	2.48	+5.983%	24	494	-86.694%
2024-12-24	2.23	2.34	2.23	2.34	-4.490%	14	460	-85.897%
2024-12-23	2.59	2.59	2.45	2.45	-9.259%	37	460	-86.531%
2024-12-20	2.84	2.87	2.70	2.70	+1.887%	87	430	-87.778%
2024-12-19	2.65	2.75	2.50	2.65	-18.462%	43	349	-87.547%
2024-12-18	3.55	3.55	3.20	3.25	-10.959%	20	314	-89.846%
2024-12-17	3.65	3.65	3.65	3.65	+5.797%	2	305	-90.959%
2024-12-16	3.51	3.51	3.45	3.45	0.000%	6	309	-90.435%
2024-12-13	3.55	3.55	3.45	3.45	-13.750%	56	309	-90.435%
2024-12-12	4.00	4.00	4.00	4.00	-6.760%	11	327	-91.750%
2024-12-11	4.29	4.29	4.29	4.29	-13.333%	50	316	-92.308%
2024-12-10	4.95	4.95	4.95	4.95	-6.604%	25	365	-93.333%
2024-12-09	5.30	5.30	5.30	5.30	+6.000%	15	361	-93.774%
2024-12-04	5.00	5.00	5.00	5.00	-6.890%	1	361	-93.400%
2024-12-03	5.30	5.37	5.30	5.37	-4.956%	20	361	-93.855%
2024-12-02	5.32	5.65	5.32	5.65	+7.824%	51	371	-94.159%
2024-11-27	5.24	5.24	5.24	5.24	+12.688%	1	381	-93.702%
2024-11-26	4.55	4.65	4.55	4.65	-6.627%	55	381	-92.903%
2024-11-25	4.64	4.98	4.64	4.98	+27.692%	65	381	-93.373%
2024-11-21	3.90	3.90	3.90	3.90	-2.500%	2	402	-91.538%
2024-11-18	3.70	4.00	3.62	4.00	-2.439%	43	402	-91.750%
2024-11-14	4.05	4.20	4.05	4.10	+9.333%	7	367	-91.951%
2024-11-13	4.40	4.40	3.70	3.75	-7.407%	6	367	-91.200%
2024-11-12	4.50	4.50	4.05	4.05	-13.830%	3	363	-91.852%
2024-11-11	4.65	4.74	4.65	4.70	-7.843%	55	363	-92.979%
2024-11-08	4.90	5.18	4.90	5.10	+13.333%	114	363	-93.529%
2024-11-07	4.45	4.50	4.45	4.50	+7.143%	33	363	-92.667%
2024-11-06	3.95	4.23	3.95	4.20	-24.731%	103	363	-92.143%
2024-11-05	5.20	5.60	5.00	5.58	+5.085%	29	286	-94.086%
2024-11-04	5.35	5.35	5.25	5.31	+12.979%	9	287	-93.785%
2024-11-01	5.55	5.55	4.70	4.70	-17.544%	14	291	-92.979%
2024-10-31	5.30	5.70	5.30	5.70	+3.825%	10	289	-94.211%
2024-10-30	5.85	5.85	5.49	5.49	+10.909%	3	289	-93.989%
2024-10-29	5.00	5.00	4.95	4.95	-3.883%	2	289	-93.333%
2024-10-28	5.29	5.29	5.05	5.15	-5.505%	13	288	-93.592%
2024-10-25	5.70	5.70	5.45	5.45	-1.802%	22	277	-93.945%
2024-10-24	5.55	5.55	5.55	5.55	+1.835%	7	272	-94.054%
2024-10-23	5.35	5.50	5.33	5.45	-4.049%	68	265	-93.945%
2024-10-22	5.68	5.68	5.68	5.68	-1.217%	5	201	-94.190%
2024-10-21	5.75	5.75	5.75	5.75	-10.156%	5	201	-94.261%
2024-10-17	6.40	6.40	6.40	6.40	-7.246%	30	196	-94.844%
2024-10-15	6.90	6.90	6.90	6.90	+17.949%	1	196	-95.217%
2024-10-14	5.85	5.86	5.85	5.85	-8.594%	12	196	-94.359%
2024-10-11	6.40	6.40	6.40	6.40	0.000%	2	196	-94.844%
2024-10-10	6.34	6.40	6.18	6.40	-4.048%	39	196	-94.844%
2024-10-09	6.67	6.67	6.67	6.67	-2.628%	30	186	-95.052%
2024-10-08	6.85	6.85	6.85	6.85	-0.725%	6	186	-95.182%
2024-10-07	7.10	7.10	6.90	6.90	-5.220%	4	183	-95.217%
2024-10-04	7.35	7.40	7.20	7.28	-10.123%	164	181	-95.467%
2024-10-03	8.35	8.35	8.05	8.10	-3.571%	65	141	-95.926%
2024-10-02	8.40	8.40	8.40	8.40	-5.618%	5	162	-96.071%
2024-09-30	8.90	8.90	8.90	8.90	-1.111%	10	157	-96.292%
2024-09-27	9.20	9.20	9.00	9.00	-0.552%	32	150	-96.333%
2024-09-23	9.05	9.05	9.05	9.05	-5.729%	1	166	-96.354%
2024-09-19	9.65	9.70	9.55	9.60	-5.882%	95	167	-96.563%
2024-09-18	10.65	10.80	10.15	10.20	-8.108%	84	184	-96.765%
2024-09-17	11.60	11.60	11.10	11.10	-4.310%	16	175	-97.027%
2024-09-16	11.10	11.60	11.10	11.60	+10.476%	11	172	-97.155%
2024-09-12	10.50	10.50	10.50	10.50	-5.149%	10	164	-96.857%
2024-09-10	11.21	11.21	11.07	11.07	+9.064%	10	157	-97.019%
2024-09-09	10.05	10.15	10.05	10.15	-1.456%	3	148	-96.749%
2024-09-06	10.09	10.30	10.09	10.30	+1.478%	10	148	-96.796%
2024-09-05	10.15	10.15	10.15	10.15	+10.326%	1	145	-96.749%
2024-09-03	9.20	9.20	9.20	9.20	+10.180%	1	146	-96.413%
2024-08-30	8.70	8.70	8.35	8.35	-2.907%	8	144	-96.048%
2024-08-29	8.60	8.60	8.60	8.60	-7.127%	5	144	-96.163%
2024-08-28	9.27	9.27	9.26	9.26	+2.661%	5	144	-96.436%
2024-08-22	9.41	9.41	9.02	9.02	-5.550%	25	139	-96.341%
2024-08-20	9.57	9.57	9.55	9.55	-1.036%	3	114	-96.545%
2024-08-14	9.66	9.66	9.55	9.65	+5.120%	7	115	-96.580%
2024-08-13	9.18	9.23	9.15	9.18	+4.437%	6	110	-96.405%
2024-08-12	8.55	8.79	8.50	8.79	+10.566%	5	104	-96.246%
2024-08-08	8.05	8.05	7.95	7.95	-6.471%	3	99	-95.849%
2024-08-07	8.44	8.50	8.35	8.50	-5.028%	3	96	-96.118%
2024-08-06	9.95	9.95	8.95	8.95	-10.679%	5	94	-96.313%
2024-08-05	10.70	10.70	9.95	10.02	+6.032%	22	91	-96.707%
2024-08-02	8.95	9.45	8.95	9.45	+15.951%	38	98	-96.508%
2024-08-01	8.05	8.15	8.05	8.15	+10.884%	21	114	-95.951%
2024-07-31	7.35	7.35	7.35	7.35	+9.701%	1	93	-95.510%
2024-07-30	6.70	6.70	6.70	6.70	-0.741%	2	92	-95.075%
2024-07-29	6.75	6.75	6.75	6.75	+3.846%	1	94	-95.111%
2024-07-26	6.50	6.50	6.50	6.50	+5.178%	4	93	-94.923%
2024-07-25	6.16	6.40	6.16	6.18	+6.368%	23	93	-94.660%
2024-07-24	6.45	6.45	5.81	5.81	-11.568%	38	86	-94.320%
2024-07-23	6.50	6.57	6.50	6.57	+1.546%	7	57	-94.977%
2024-07-22	6.47	6.47	6.47	6.47	-13.154%	7	59	-94.900%
2024-07-17	7.45	7.45	7.45	7.45	+11.194%	5	52	-95.570%
2024-07-15	6.64	6.70	6.64	6.70	-3.874%	6	47	-95.075%
2024-07-12	6.91	7.05	6.91	6.97	-0.429%	8	45	-95.265%
2024-07-11	7.00	7.00	7.00	7.00	+10.236%	1	44	-95.286%
2024-07-09	6.38	6.38	6.35	6.35	-5.224%	2	44	-94.803%
2024-07-05	6.55	6.70	6.45	6.70	+18.584%	24	42	-95.075%
2024-07-02	5.66	5.66	5.65	5.65	0.000%	31	31	-94.159%