Dark

TLT20250516P100
TLT May 16 2025 100.00 Put (TLT250516P00100000)
option OPRA

Expired

May 15, 2025

13.85+6.950%(+0.90)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.85	13.85	13.85	13.85	+6.950%	20	8	0.000%
2025-05-09	12.86	12.95	12.85	12.95	+0.310%	74	8	+6.950%
2025-05-08	12.90	12.91	12.90	12.91	+7.137%	86	29	+7.281%
2025-05-07	11.95	12.05	11.95	12.05	-3.984%	48	29	+14.938%
2025-05-06	12.55	12.55	12.55	12.55	-1.569%	10	29	+10.359%
2025-05-05	12.64	12.75	12.63	12.75	+4.938%	69	29	+8.627%
2025-05-02	12.05	12.20	12.05	12.15	+4.292%	214	58	+13.992%
2025-05-01	11.65	11.70	11.55	11.65	+13.107%	2,061	58	+18.884%
2025-04-29	10.30	10.30	10.30	10.30	-5.936%	9	620	+34.466%
2025-04-28	11.00	11.08	10.95	10.95	-2.667%	9	611	+26.484%
2025-04-25	11.25	11.25	11.25	11.25	-20.156%	70	609	+23.111%
2025-04-21	14.09	14.09	14.09	14.09	+13.905%	12	589	-1.703%
2025-04-15	12.61	12.61	12.22	12.37	-4.331%	36	601	+11.964%
2025-04-14	12.93	12.93	12.93	12.93	-4.857%	1	628	+7.115%
2025-04-11	13.59	13.59	13.59	13.59	+12.500%	14	627	+1.913%
2025-04-09	14.00	14.06	12.08	12.08	+4.679%	11	620	+14.652%
2025-04-08	10.60	11.56	10.25	11.54	+22.766%	19	617	+20.017%
2025-04-07	9.40	9.40	9.40	9.40	+41.141%	1	604	+47.340%
2025-04-04	6.85	6.93	6.66	6.66	-17.778%	12	605	+107.958%
2025-04-03	7.60	8.30	7.60	8.10	-8.886%	263	600	+70.988%
2025-04-02	8.15	8.89	8.15	8.89	+4.588%	69	747	+55.793%
2025-04-01	8.50	8.50	8.50	8.50	-16.421%	5	679	+62.941%
2025-03-28	10.20	10.20	10.17	10.17	-6.094%	14	679	+36.185%
2025-03-26	10.83	10.83	10.83	10.83	+6.176%	1	685	+27.886%
2025-03-25	10.20	10.20	10.20	10.20	-2.392%	1	685	+35.784%
2025-03-24	10.45	10.45	10.45	10.45	+16.111%	1	686	+32.536%
2025-03-20	8.50	9.05	8.50	9.00	-10.803%	157	685	+53.889%
2025-03-14	10.10	10.10	10.09	10.09	+6.435%	6	528	+37.265%
2025-03-05	9.47	9.48	9.47	9.48	+8.716%	40	527	+46.097%
2025-03-04	7.95	8.72	7.95	8.72	+11.795%	65	555	+58.830%
2025-03-03	7.85	7.85	7.80	7.80	-11.162%	24	510	+77.564%
2025-02-28	8.65	8.78	8.65	8.78	-5.081%	22	534	+57.745%
2025-02-27	9.25	9.25	9.25	9.25	+6.444%	1	523	+49.730%
2025-02-26	8.69	8.69	8.69	8.69	-7.059%	3	523	+59.379%
2025-02-25	9.32	9.35	9.32	9.35	-11.792%	23	504	+48.128%
2025-02-24	10.60	10.60	10.60	10.60	-3.724%	5	504	+30.660%
2025-02-21	11.01	11.01	11.01	11.01	-5.494%	10	508	+25.795%
2025-02-20	11.70	11.70	11.65	11.65	+8.372%	70	513	+18.884%
2025-02-14	10.75	10.75	10.75	10.75	-1.557%	20	433	+28.837%
2025-02-10	10.92	10.92	10.92	10.92	+3.704%	200	433	+26.832%
2025-02-05	10.53	10.53	10.53	10.53	-15.895%	200	233	+31.529%
2025-02-04	12.52	12.52	12.52	12.52	+4.333%	1	433	+10.623%
2025-02-03	11.09	12.00	11.09	12.00	-6.250%	10	433	+15.417%
2025-01-31	12.80	12.80	12.80	12.80	-1.387%	10	423	+8.203%
2025-01-17	12.98	12.98	12.98	12.98	-13.582%	100	418	+6.703%
2025-01-14	15.02	15.02	15.02	15.02	0.000%	10	418	-7.790%
2025-01-13	14.94	15.02	14.94	15.02	+1.145%	11	408	-7.790%
2025-01-10	14.85	14.85	14.85	14.85	+4.947%	2	399	-6.734%
2025-01-07	14.20	14.20	14.15	14.15	+9.690%	6	400	-2.120%
2025-01-02	12.90	12.90	12.90	12.90	+0.389%	1	406	+7.364%
2024-12-27	12.66	12.85	12.66	12.85	+4.472%	102	405	+7.782%
2024-12-26	12.30	12.30	12.30	12.30	-0.162%	3	364	+12.602%
2024-12-23	12.32	12.32	12.32	12.32	+6.944%	30	364	+12.419%
2024-12-20	11.50	11.52	11.50	11.52	-5.185%	206	334	+20.226%
2024-12-19	12.16	12.20	12.00	12.15	+13.234%	115	128	+13.992%
2024-12-18	10.70	10.73	10.68	10.73	+8.824%	40	225	+29.077%
2024-12-17	9.95	9.95	9.85	9.86	-1.891%	5	185	+40.467%
2024-12-16	10.05	10.05	10.05	10.05	-2.899%	1	189	+37.811%
2024-12-13	10.35	10.35	10.35	10.35	+33.548%	2	189	+33.816%
2024-12-11	7.75	7.75	7.75	7.75	-1.899%	4	188	+78.710%
2024-12-10	7.90	7.90	7.90	7.90	+6.757%	20	184	+75.316%
2024-12-09	7.30	7.40	7.30	7.40	+7.246%	35	164	+87.162%
2024-12-06	6.90	6.90	6.90	6.90	-32.683%	4	158	+100.725%
2024-11-22	10.25	10.25	10.25	10.25	+2.500%	20	158	+35.122%
2024-11-19	10.00	10.00	10.00	10.00	-8.257%	17	148	+38.500%
2024-11-18	11.00	11.00	10.90	10.90	+4.707%	6	148	+27.064%
2024-11-15	10.26	10.41	10.25	10.41	-0.096%	34	151	+33.045%
2024-11-14	10.42	10.42	10.42	10.42	-3.963%	1	151	+32.917%
2024-11-06	10.85	10.85	10.85	10.85	+16.416%	4	150	+27.650%
2024-11-04	8.95	9.32	8.94	9.32	-4.995%	12	154	+48.605%
2024-11-01	9.81	9.81	9.81	9.81	+12.243%	2	156	+41.182%
2024-10-30	8.74	8.74	8.74	8.74	-14.314%	1	155	+58.467%
2024-10-29	10.20	10.20	10.20	10.20	+6.806%	1	156	+35.784%
2024-10-23	9.55	9.55	9.55	9.55	+4.144%	1	155	+45.026%
2024-10-21	9.05	9.17	9.05	9.17	+24.762%	3	154	+51.036%
2024-10-15	7.48	7.55	7.35	7.35	-9.259%	103	154	+88.435%
2024-10-14	8.10	8.10	8.10	8.10	+0.746%	1	79	+70.988%
2024-10-11	8.04	8.04	8.04	8.04	+2.420%	2	79	+72.264%
2024-10-10	7.85	7.85	7.85	7.85	+4.667%	1	80	+76.433%
2024-10-09	7.50	7.50	7.50	7.50	+12.782%	1	80	+84.667%
2024-10-04	6.48	6.65	6.47	6.65	+17.699%	102	79	+108.271%
2024-10-03	5.80	5.80	5.65	5.65	-0.877%	6	103	+145.133%
2024-10-02	5.70	5.70	5.70	5.70	-0.870%	18	97	+142.982%
2024-09-26	5.75	5.75	5.75	5.75	+7.477%	1	115	+140.870%
2024-09-25	5.35	5.35	5.35	5.35	+8.081%	1	116	+158.879%
2024-09-23	5.35	5.35	4.94	4.95	-1.000%	5	115	+179.798%
2024-09-20	4.99	5.00	4.99	5.00	0.000%	102	111	+177.000%
2024-09-19	5.05	5.05	5.00	5.00	+8.460%	2	60	+177.000%
2024-09-18	4.40	4.61	4.40	4.61	+12.439%	3	59	+200.434%
2024-09-17	3.85	4.10	3.80	4.10	+6.494%	10	56	+237.805%
2024-09-16	3.85	3.85	3.85	3.85	-11.494%	1	55	+259.740%
2024-09-13	4.35	4.35	4.35	4.35	+3.081%	8	55	+218.391%
2024-09-12	4.22	4.22	4.22	4.22	-10.593%	1	51	+228.199%
2024-09-05	4.72	4.72	4.72	4.72	-5.788%	20	52	+193.432%
2024-09-04	5.01	5.01	5.01	5.01	-6.355%	1	32	+176.447%
2024-08-26	5.35	5.35	5.35	5.35	-7.917%	5	31	+158.879%
2024-08-22	5.80	5.81	5.80	5.81	+9.623%	11	26	+138.382%
2024-08-21	5.30	5.30	5.30	5.30	-18.210%	4	15	+161.321%
2024-08-13	6.48	6.48	6.48	6.48	-5.677%	1	13	+113.735%
2024-08-09	6.87	6.87	6.87	6.87	-11.697%	2	12	+101.601%
2024-08-08	7.75	7.78	7.75	7.78	-12.682%	2	12	+78.021%
2024-07-08	8.91	8.91	8.91	8.91	+4.211%	3	10	+55.443%
2024-06-17	8.55	8.55	8.55	8.55	-12.755%	2	13	+61.988%
2024-06-03	9.80	9.80	9.80	9.80	-3.066%	5	11	+41.327%
2024-05-23	10.20	10.20	10.11	10.11	+2.121%	4	2	+36.993%
2024-05-17	9.90	9.90	9.90	9.90	0.000%	4	2	+39.899%