Dark

TLT20250516P86
TLT May 16 2025 86.00 Put (TLT250516P00086000)
option OPRA

Expired

May 15, 2025

0.2200-72.500%(-0.5800)7,141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.56	0.61	0.15	0.22	-72.500%	7,141	25,554	0.000%
2025-05-14	0.57	0.93	0.51	0.80	+56.863%	3,569	31,492	-72.500%
2025-05-13	0.46	0.74	0.40	0.51	+4.082%	3,463	31,508	-56.863%
2025-05-12	0.43	0.50	0.29	0.49	+53.125%	8,555	31,944	-55.102%
2025-05-09	0.39	0.41	0.26	0.32	-25.581%	10,496	28,650	-31.250%
2025-05-08	0.18	0.43	0.18	0.43	+79.167%	1,586	28,158	-48.837%
2025-05-07	0.30	0.30	0.20	0.24	-41.463%	2,158	27,947	-8.333%
2025-05-06	0.61	0.67	0.40	0.41	-21.154%	2,375	29,244	-46.341%
2025-05-05	0.54	0.66	0.50	0.52	+15.556%	1,812	29,332	-57.692%
2025-05-02	0.49	0.49	0.39	0.45	+12.500%	1,906	29,373	-51.111%
2025-05-01	0.33	0.47	0.31	0.40	+14.286%	551	29,291	-45.000%
2025-04-30	0.32	0.37	0.25	0.35	+45.833%	941	29,272	-37.143%
2025-04-29	0.36	0.36	0.23	0.24	-33.333%	258	29,282	-8.333%
2025-04-28	0.52	0.52	0.34	0.36	-29.412%	853	29,298	-38.889%
2025-04-25	0.56	0.59	0.46	0.51	-29.167%	2,990	29,414	-56.863%
2025-04-24	0.92	0.96	0.72	0.72	-40.984%	432	30,207	-69.444%
2025-04-23	0.74	1.23	0.63	1.22	-22.293%	850	30,210	-81.967%
2025-04-22	1.58	1.66	1.39	1.57	-17.801%	5,770	30,233	-85.987%
2025-04-21	1.58	2.02	1.42	1.91	+64.655%	8,519	28,743	-88.482%
2025-04-17	0.98	1.25	0.95	1.16	+19.588%	3,371	21,803	-81.034%
2025-04-16	1.16	1.22	0.85	0.97	-15.652%	12,004	21,803	-77.320%
2025-04-15	1.86	1.86	1.07	1.15	-26.752%	5,600	20,127	-80.870%
2025-04-14	1.57	1.88	1.47	1.57	-25.238%	2,964	23,171	-85.987%
2025-04-11	2.62	3.53	2.00	2.10	-5.405%	1,830	21,583	-89.524%
2025-04-10	1.58	2.35	1.50	2.22	+100.000%	2,188	21,656	-90.090%
2025-04-09	2.30	3.03	1.11	1.11	-28.387%	7,634	20,803	-80.180%
2025-04-08	0.91	1.55	0.71	1.55	+72.222%	12,596	18,971	-85.806%
2025-04-07	0.39	0.90	0.39	0.90	+309.091%	16,722	20,031	-75.556%
2025-04-04	0.20	0.24	0.15	0.22	-8.333%	926	18,278	0.000%
2025-04-03	0.18	0.27	0.18	0.24	-14.286%	10,225	18,473	-8.333%
2025-04-02	0.20	0.35	0.20	0.28	+7.692%	790	18,476	-21.429%
2025-04-01	0.29	0.29	0.24	0.26	-25.714%	2,626	17,784	-15.385%
2025-03-31	0.33	0.43	0.32	0.35	-22.222%	271	15,265	-37.143%
2025-03-28	0.48	0.49	0.42	0.45	-35.714%	392	15,265	-51.111%
2025-03-27	0.71	0.75	0.68	0.70	+9.375%	123	15,242	-68.571%
2025-03-26	0.54	0.65	0.53	0.64	+39.130%	10,192	15,175	-65.625%
2025-03-25	0.55	0.56	0.42	0.46	-13.208%	105	7,593	-52.174%
2025-03-24	0.45	0.54	0.45	0.53	+29.268%	422	7,530	-58.491%
2025-03-21	0.36	0.41	0.36	0.41	+7.895%	72	7,207	-46.341%
2025-03-20	0.29	0.38	0.28	0.38	+5.556%	47	7,186	-42.105%
2025-03-19	0.48	0.50	0.34	0.36	-21.739%	364	7,185	-38.889%
2025-03-18	0.57	0.57	0.46	0.46	-16.364%	33	7,206	-52.174%
2025-03-17	0.57	0.59	0.48	0.55	-21.429%	82	7,213	-60.000%
2025-03-14	0.73	0.80	0.67	0.70	+9.375%	82	7,180	-68.571%
2025-03-13	0.85	0.89	0.64	0.64	-20.000%	52	7,146	-65.625%
2025-03-12	0.77	0.80	0.72	0.80	+2.564%	23	7,146	-72.500%
2025-03-11	0.64	0.80	0.61	0.78	+36.842%	27	7,126	-71.795%
2025-03-10	0.57	0.59	0.53	0.57	-26.923%	78	7,121	-61.404%
2025-03-07	0.63	0.78	0.60	0.78	+14.706%	32	7,116	-71.795%
2025-03-06	0.85	0.85	0.68	0.68	+3.030%	13	7,115	-67.647%
2025-03-05	0.50	0.66	0.50	0.66	+32.000%	361	7,106	-66.667%
2025-03-04	0.45	0.53	0.44	0.50	+16.279%	31	7,016	-56.000%
2025-03-03	0.44	0.44	0.41	0.43	-15.686%	207	7,016	-48.837%
2025-02-28	0.55	0.59	0.51	0.51	-13.559%	528	7,177	-56.863%
2025-02-27	0.60	0.62	0.57	0.59	+15.686%	6	7,424	-62.712%
2025-02-26	0.62	0.62	0.51	0.51	-22.727%	452	7,423	-56.863%
2025-02-25	0.69	0.71	0.64	0.66	-28.261%	1,544	7,577	-66.667%
2025-02-24	0.99	1.00	0.88	0.92	-7.071%	55	7,774	-76.087%
2025-02-21	1.16	1.16	0.96	0.99	-23.256%	620	7,771	-77.778%
2025-02-20	1.31	1.31	1.24	1.29	-8.511%	98	7,801	-82.946%
2025-02-19	1.43	1.43	1.41	1.41	-6.000%	108	7,868	-84.397%
2025-02-18	1.33	1.50	1.29	1.50	+27.119%	66	7,901	-85.333%
2025-02-14	1.04	1.18	1.02	1.18	-6.349%	132	7,878	-81.356%
2025-02-13	1.51	1.51	1.26	1.26	-32.979%	59	7,875	-82.540%
2025-02-12	1.94	2.03	1.77	1.88	+26.174%	90	7,875	-88.298%
2025-02-11	1.52	1.52	1.47	1.49	+7.971%	19	7,800	-85.235%
2025-02-10	1.30	1.38	1.27	1.38	+2.985%	129	7,802	-84.058%
2025-02-07	1.39	1.42	1.34	1.34	+18.584%	50	7,847	-83.582%
2025-02-06	1.16	1.18	1.13	1.13	-1.739%	12	7,844	-80.531%
2025-02-05	1.24	1.24	1.13	1.15	-33.526%	25	7,850	-80.870%
2025-02-04	1.88	1.88	1.73	1.73	-1.705%	25	7,849	-87.283%
2025-02-03	1.63	1.76	1.52	1.76	-16.190%	28	7,842	-87.500%
2025-01-31	2.02	2.10	1.98	2.10	+22.093%	58	7,845	-89.524%
2025-01-30	1.80	1.80	1.70	1.72	-14.428%	65	7,827	-87.209%
2025-01-28	2.01	2.01	2.01	2.01	+10.440%	10	7,832	-89.055%
2025-01-27	1.82	1.82	1.82	1.82	-27.200%	3	7,822	-87.912%
2025-01-24	2.49	2.50	2.49	2.50	+4.167%	6	7,823	-91.200%
2025-01-23	2.45	2.58	2.40	2.40	+10.599%	35	7,820	-90.833%
2025-01-22	2.15	2.23	2.15	2.17	-0.459%	24	7,787	-89.862%
2025-01-21	2.22	2.24	2.15	2.18	-11.382%	18	7,598	-89.908%
2025-01-17	2.46	2.46	2.45	2.46	-1.992%	500	7,598	-91.057%
2025-01-16	2.85	2.85	2.41	2.51	-8.059%	494	7,598	-91.235%
2025-01-15	2.69	2.73	2.53	2.73	-22.000%	10	7,463	-91.941%
2025-01-14	3.66	3.66	3.50	3.50	-2.507%	3	7,462	-93.714%
2025-01-13	3.50	3.59	3.45	3.59	+5.588%	9	7,463	-93.872%
2025-01-10	3.40	3.40	3.40	3.40	+5.590%	6	7,457	-93.529%
2025-01-08	3.30	3.30	3.22	3.22	+4.207%	2	7,455	-93.168%
2025-01-07	2.75	3.11	2.75	3.09	+14.870%	8	7,455	-92.880%
2025-01-06	2.64	2.69	2.56	2.69	+9.350%	6	7,450	-91.822%
2025-01-03	2.46	2.46	2.46	2.46	-0.405%	2	7,445	-91.057%
2025-01-02	2.47	2.47	2.46	2.47	+0.407%	3	7,445	-91.093%
2024-12-31	2.21	2.47	2.21	2.46	+1.235%	31	7,437	-91.057%
2024-12-30	2.43	2.43	2.43	2.43	-8.647%	1	7,437	-90.947%
2024-12-27	2.66	2.66	2.66	2.66	+3.906%	4	7,437	-91.729%
2024-12-26	2.56	2.56	2.56	2.56	+4.490%	1	7,437	-91.406%
2024-12-23	2.45	2.45	2.45	2.45	+17.225%	1	7,436	-91.020%
2024-12-20	2.03	2.09	2.03	2.09	-4.566%	200	7,435	-89.474%
2024-12-19	2.50	2.50	2.19	2.19	+10.606%	30	7,575	-89.954%
2024-12-18	1.59	1.98	1.59	1.98	+32.000%	4,009	7,570	-88.889%
2024-12-17	1.49	1.50	1.49	1.50	-12.281%	5	8,031	-85.333%
2024-12-16	1.71	1.71	1.71	1.71	+3.636%	1	8,031	-87.135%
2024-12-13	1.56	1.66	1.56	1.65	+16.197%	6,250	8,031	-86.667%
2024-12-12	1.25	1.42	1.25	1.42	+39.216%	188	9,528	-84.507%
2024-12-10	1.00	1.02	1.00	1.02	+10.870%	16	9,532	-78.431%
2024-12-04	0.92	0.92	0.92	0.92	-12.381%	2	9,532	-76.087%
2024-12-03	1.04	1.05	1.04	1.05	+2.941%	100	9,533	-79.048%
2024-12-02	1.04	1.04	1.02	1.02	-3.774%	1,702	9,519	-78.431%
2024-11-29	1.07	1.07	1.06	1.06	-9.402%	6	8,302	-79.245%
2024-11-27	1.22	1.22	1.17	1.17	-14.599%	7,005	1,301	-81.197%
2024-11-26	1.37	1.37	1.37	1.37	-29.016%	2	1,301	-83.942%
2024-11-22	1.93	1.93	1.93	1.93	+1.579%	12	1,302	-88.601%
2024-11-21	1.90	1.90	1.90	1.90	-11.628%	1	1,302	-88.421%
2024-11-18	2.15	2.15	2.14	2.15	-4.018%	10	1,302	-89.767%
2024-11-13	1.84	2.24	1.84	2.24	+31.765%	11	1,302	-90.179%
2024-11-12	1.70	1.70	1.70	1.70	+6.250%	1	1,302	-87.059%
2024-11-11	1.60	1.60	1.60	1.60	-15.344%	1	1,301	-86.250%
2024-11-07	1.93	1.93	1.89	1.89	-25.000%	398	1,301	-88.360%
2024-11-06	2.37	2.52	2.37	2.52	+34.043%	97	1,187	-91.270%
2024-11-04	1.92	1.95	1.88	1.88	-2.591%	44	1,095	-88.298%
2024-10-25	1.93	1.93	1.93	1.93	-1.026%	10	1,065	-88.601%
2024-10-24	1.95	1.95	1.95	1.95	-3.465%	4	1,060	-88.718%
2024-10-21	2.02	2.02	2.02	2.02	+48.529%	1	1,060	-89.109%
2024-10-15	1.36	1.36	1.36	1.36	-8.108%	243	1,059	-83.824%
2024-10-10	1.40	1.48	1.35	1.48	+16.535%	8	821	-85.135%
2024-10-07	1.27	1.27	1.27	1.27	+12.389%	4	817	-82.677%
2024-10-04	1.02	1.13	1.02	1.13	+46.753%	30	819	-80.531%
2024-09-27	0.77	0.77	0.77	0.77	-7.229%	20	807	-71.429%
2024-09-25	0.81	0.83	0.81	0.83	+13.699%	7	807	-73.494%
2024-09-23	0.71	0.73	0.71	0.73	0.000%	8	807	-69.863%
2024-09-20	0.73	0.73	0.73	0.73	-1.351%	6	805	-69.863%
2024-09-19	0.78	0.78	0.73	0.74	+21.311%	23	805	-70.270%
2024-09-13	0.61	0.61	0.61	0.61	0.000%	4	799	-63.934%
2024-09-12	0.56	0.61	0.56	0.61	+12.963%	11	799	-63.934%
2024-09-11	0.54	0.54	0.54	0.54	-21.739%	10	798	-59.259%
2024-09-09	0.69	0.69	0.69	0.69	-35.514%	4	798	-68.116%
2024-08-30	1.04	1.07	1.03	1.07	+33.750%	26	791	-79.439%
2024-08-21	0.80	0.80	0.80	0.80	-21.569%	5	791	-72.500%
2024-08-16	1.02	1.02	1.02	1.02	-29.655%	4	791	-78.431%
2024-08-07	1.36	1.45	1.36	1.45	+20.833%	3	791	-84.828%
2024-08-06	1.20	1.20	1.20	1.20	-34.066%	2	789	-81.667%
2024-07-30	1.82	1.82	1.82	1.82	-3.191%	150	787	-87.912%
2024-07-29	1.88	1.88	1.88	1.88	+1.075%	150	922	-88.298%
2024-07-22	1.86	1.87	1.86	1.86	+5.085%	300	1,071	-88.172%
2024-07-12	1.77	1.77	1.77	1.77	-15.311%	300	771	-87.571%
2024-07-10	2.09	2.09	2.09	2.09	-0.476%	150	921	-89.474%
2024-07-08	2.10	2.10	2.10	2.10	-4.545%	150	1,071	-89.524%
2024-07-05	2.20	2.20	2.20	2.20	-8.333%	300	1,101	-90.000%
2024-07-03	2.40	2.40	2.40	2.40	-10.781%	6	1,210	-90.833%
2024-07-02	2.71	2.71	2.69	2.69	-8.814%	300	1,210	-91.822%
2024-07-01	2.70	2.95	2.70	2.95	+32.287%	310	1,200	-92.542%
2024-06-28	2.23	2.23	2.23	2.23	+27.429%	600	1,200	-90.135%
2024-06-25	1.75	1.75	1.75	1.75	-4.372%	300	910	-87.429%
2024-06-24	1.83	1.83	1.83	1.83	+2.235%	15	910	-87.978%
2024-06-18	1.76	1.79	1.76	1.79	-10.500%	25	910	-87.709%
2024-06-17	2.00	2.00	2.00	2.00	+15.607%	10	910	-89.000%
2024-06-14	1.69	1.73	1.67	1.73	-7.487%	1,220	900	-87.283%
2024-06-13	1.87	1.87	1.87	1.87	-28.352%	30	290	-88.235%
2024-06-11	2.61	2.61	2.61	2.61	-1.880%	10	260	-91.571%
2024-06-10	2.60	2.66	2.60	2.66	+8.571%	37	260	-91.729%
2024-06-07	2.50	2.50	2.44	2.45	+14.486%	72	223	-91.020%
2024-06-06	2.14	2.14	2.14	2.14	+0.943%	20	187	-89.720%
2024-06-05	2.12	2.12	2.12	2.12	-13.469%	10	167	-89.623%
2024-06-03	2.45	2.45	2.45	2.45	-24.615%	1	157	-91.020%
2024-05-29	3.25	3.25	3.25	3.25	+24.046%	10	156	-93.231%
2024-05-23	2.55	2.65	2.55	2.62	-2.239%	99	47	-91.603%
2024-05-20	2.66	2.70	2.65	2.68	+3.077%	41	47	-91.791%
2024-05-17	2.60	2.60	2.60	2.60	0.000%	12	6	-91.538%