Dark

TLT20250516P88
TLT May 16 2025 88.00 Put (TLT250516P00088000)
option OPRA

Expired

May 15, 2025

1.86-31.868%(-0.87)1,751

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.37	2.48	1.72	1.86	-31.868%	1,751	10,758	0.000%
2025-05-14	2.24	2.80	2.20	2.73	+28.169%	1,273	16,067	-31.868%
2025-05-13	1.88	2.44	1.79	2.13	+15.135%	2,526	16,703	-12.676%
2025-05-12	1.65	1.85	1.40	1.85	+46.825%	558	18,327	+0.541%
2025-05-09	1.36	1.40	1.13	1.26	-9.353%	2,824	18,487	+47.619%
2025-05-08	0.77	1.40	0.77	1.39	+56.180%	1,108	18,477	+33.813%
2025-05-07	0.95	0.98	0.78	0.89	-26.446%	895	18,773	+108.989%
2025-05-06	1.63	1.73	1.21	1.21	-15.972%	737	18,983	+53.719%
2025-05-05	1.40	1.65	1.35	1.44	+19.008%	335	19,318	+29.167%
2025-05-02	1.24	1.31	1.04	1.21	+27.368%	1,310	19,315	+53.719%
2025-05-01	0.79	1.09	0.79	0.95	+25.000%	5,634	19,360	+95.789%
2025-04-30	0.75	0.88	0.66	0.76	+11.765%	770	14,743	+144.737%
2025-04-29	0.84	0.85	0.63	0.68	-20.930%	1,380	14,959	+173.529%
2025-04-28	1.16	1.18	0.84	0.86	-19.626%	375	14,964	+116.279%
2025-04-25	1.19	1.24	1.03	1.07	-28.667%	43,040	15,088	+73.832%
2025-04-24	1.73	1.78	1.45	1.50	-29.577%	2,324	32,560	+24.000%
2025-04-23	1.39	2.19	1.29	2.13	-17.761%	1,892	31,968	-12.676%
2025-04-22	2.50	2.73	2.35	2.59	-16.452%	10,215	32,586	-28.185%
2025-04-21	2.62	3.14	2.36	3.10	+54.229%	383	32,832	-40.000%
2025-04-17	1.87	2.17	1.72	2.01	+18.235%	4,075	35,015	-7.463%
2025-04-16	1.72	2.11	1.60	1.70	-15.423%	3,767	35,015	+9.412%
2025-04-15	2.52	2.55	1.87	2.01	-16.942%	7,231	33,283	-7.463%
2025-04-14	3.52	3.52	2.37	2.42	-20.915%	15,824	28,221	-23.140%
2025-04-11	3.70	4.65	2.89	3.06	-7.831%	27,280	16,146	-39.216%
2025-04-10	2.48	3.35	2.33	3.32	+55.869%	9,741	24,542	-43.976%
2025-04-09	3.25	4.05	1.53	2.13	-11.250%	17,587	17,453	-12.676%
2025-04-08	1.46	2.40	1.24	2.40	+58.940%	3,395	24,276	-22.500%
2025-04-07	0.73	1.51	0.73	1.51	+208.163%	13,907	21,409	+23.179%
2025-04-04	0.34	0.49	0.30	0.49	+2.083%	18,768	12,044	+279.592%
2025-04-03	0.41	0.53	0.40	0.48	-32.394%	1,680	16,953	+287.500%
2025-04-02	0.45	0.75	0.43	0.71	+20.339%	1,800	16,432	+161.972%
2025-04-01	0.65	0.65	0.50	0.59	-24.359%	1,801	15,094	+215.254%
2025-03-31	0.68	0.91	0.51	0.78	-17.021%	2,985	13,805	+138.462%
2025-03-28	1.04	1.07	0.92	0.94	-34.266%	844	13,415	+97.872%
2025-03-27	1.45	1.53	1.40	1.43	+8.333%	639	13,405	+30.070%
2025-03-26	1.18	1.40	1.18	1.32	+32.000%	3,297	13,230	+40.909%
2025-03-25	1.15	1.17	0.92	1.00	-10.714%	134	11,064	+86.000%
2025-03-24	0.95	1.12	0.95	1.12	+34.940%	212	11,062	+66.071%
2025-03-21	0.72	0.87	0.72	0.83	+10.667%	124	11,002	+124.096%
2025-03-20	0.54	0.75	0.54	0.75	-1.316%	8,709	10,979	+148.000%
2025-03-19	0.94	0.98	0.75	0.76	-16.484%	213	3,781	+144.737%
2025-03-18	1.15	1.15	0.90	0.91	-14.151%	178	3,733	+104.396%
2025-03-17	1.07	1.09	0.95	1.06	-18.462%	51	3,733	+75.472%
2025-03-14	1.37	1.42	1.22	1.30	+9.244%	60	3,733	+43.077%
2025-03-13	1.51	1.58	1.19	1.19	-17.931%	34	3,708	+56.303%
2025-03-12	1.40	1.45	1.33	1.45	+5.072%	52	3,708	+28.276%
2025-03-11	1.09	1.38	1.09	1.38	+28.972%	19	3,677	+34.783%
2025-03-10	1.06	1.10	0.96	1.07	-23.022%	148	3,673	+73.832%
2025-03-07	1.05	1.40	1.04	1.39	+13.934%	592	3,586	+33.813%
2025-03-06	1.22	1.46	1.18	1.22	+6.087%	59	3,516	+52.459%
2025-03-05	0.92	1.15	0.87	1.15	+23.656%	61	3,516	+61.739%
2025-03-04	0.78	0.93	0.78	0.93	+20.779%	64	3,550	+100.000%
2025-03-03	1.00	1.00	0.75	0.77	-11.494%	67	3,524	+141.558%
2025-02-28	0.99	1.04	0.87	0.87	-17.143%	54	3,509	+113.793%
2025-02-27	1.13	1.13	1.01	1.05	+7.143%	64	3,508	+77.143%
2025-02-26	1.09	1.11	0.94	0.98	-14.035%	87	3,530	+89.796%
2025-02-25	1.21	1.24	1.13	1.14	-26.923%	197	3,519	+63.158%
2025-02-24	1.62	1.62	1.53	1.56	-6.024%	80	3,434	+19.231%
2025-02-21	1.82	1.82	1.62	1.66	-19.807%	96	3,392	+12.048%
2025-02-20	2.00	2.11	2.00	2.07	-6.757%	55	3,364	-10.145%
2025-02-19	2.41	2.41	2.22	2.22	-4.310%	78	3,326	-16.216%
2025-02-18	2.32	2.32	2.32	2.32	+20.833%	4	3,319	-19.828%
2025-02-14	1.82	1.92	1.68	1.92	-5.419%	388	3,186	-3.125%
2025-02-13	2.35	2.35	2.03	2.03	-28.269%	1,224	3,041	-8.374%
2025-02-12	2.91	3.05	2.67	2.83	+21.459%	365	3,041	-34.276%
2025-02-11	2.33	2.34	2.30	2.33	+8.372%	17	3,145	-20.172%
2025-02-10	2.03	2.15	1.98	2.15	+3.865%	170	3,131	-13.488%
2025-02-07	2.06	2.21	2.06	2.07	+16.949%	530	3,137	-10.145%
2025-02-06	1.78	1.88	1.72	1.77	-1.667%	98	3,012	+5.085%
2025-02-05	1.98	1.98	1.73	1.80	-24.370%	139	3,067	+3.333%
2025-02-04	2.81	2.81	2.38	2.38	-7.393%	67	3,062	-21.849%
2025-02-03	2.43	2.62	2.23	2.57	-1.533%	160	3,074	-27.626%
2025-01-31	2.53	2.66	2.53	2.61	+1.556%	38	3,147	-28.736%
2025-01-30	2.57	2.66	2.57	2.57	-7.220%	76	3,148	-27.626%
2025-01-29	2.55	2.84	2.55	2.77	+2.593%	1,033	3,171	-32.852%
2025-01-28	2.86	2.91	2.70	2.70	-1.818%	56	2,150	-31.111%
2025-01-27	2.85	2.85	2.75	2.75	-16.667%	5	2,170	-32.364%
2025-01-24	3.30	3.30	3.30	3.30	-7.042%	10	2,168	-43.636%
2025-01-23	3.50	3.55	3.46	3.55	+16.776%	69	2,173	-47.606%
2025-01-22	2.96	3.12	2.96	3.04	-0.977%	7	2,168	-38.816%
2025-01-21	3.15	3.15	3.05	3.07	-11.014%	237	2,186	-39.414%
2025-01-17	3.40	3.45	3.40	3.45	-0.862%	14	2,186	-46.087%
2025-01-16	3.89	3.89	3.40	3.48	-6.199%	627	2,186	-46.552%
2025-01-15	3.71	3.71	3.71	3.71	-22.708%	5	2,363	-49.865%
2025-01-14	4.80	4.90	4.80	4.80	+2.784%	14	2,368	-61.250%
2025-01-13	4.65	4.85	4.65	4.67	-1.684%	247	2,364	-60.171%
2025-01-10	4.65	4.82	4.60	4.75	+5.556%	30	2,582	-60.842%
2025-01-08	4.60	4.61	4.35	4.50	+6.888%	614	1,991	-58.667%
2025-01-07	3.90	4.30	3.90	4.21	+13.784%	28	1,991	-55.819%
2025-01-06	3.65	3.71	3.64	3.70	+5.714%	20	1,977	-49.730%
2025-01-03	3.25	3.50	3.25	3.50	+2.941%	58	1,976	-46.857%
2025-01-02	3.35	3.41	3.28	3.40	-2.857%	22	1,963	-45.294%
2024-12-31	3.15	3.50	3.05	3.50	+7.362%	9	1,960	-46.857%
2024-12-30	3.35	3.35	3.26	3.26	-5.780%	8	1,960	-42.945%
2024-12-27	3.40	3.46	3.36	3.46	+6.462%	30	1,966	-46.243%
2024-12-26	3.48	3.48	3.25	3.25	-3.846%	7	1,960	-42.769%
2024-12-24	3.62	3.64	3.38	3.38	+4.000%	33	1,964	-44.970%
2024-12-23	3.22	3.30	3.22	3.25	+8.333%	22	1,964	-42.769%
2024-12-20	2.96	3.01	2.78	3.00	-1.316%	53	1,955	-38.000%
2024-12-19	3.20	3.37	3.04	3.04	+13.858%	58	1,954	-38.816%
2024-12-18	2.24	2.67	2.24	2.67	+13.617%	17	1,927	-30.337%
2024-12-13	2.30	2.35	2.30	2.35	+16.915%	150	1,922	-20.851%
2024-12-12	2.01	2.01	2.01	2.01	+38.621%	12	1,847	-7.463%
2024-12-11	1.45	1.45	1.45	1.45	0.000%	5	1,836	+28.276%
2024-12-10	1.45	1.45	1.45	1.45	+14.173%	1	1,831	+28.276%
2024-12-06	1.16	1.27	1.16	1.27	-18.590%	44	1,831	+46.457%
2024-12-04	1.63	1.63	1.56	1.56	-0.637%	10	1,830	+19.231%
2024-12-02	1.56	1.57	1.56	1.57	+6.803%	2	1,820	+18.471%
2024-11-29	1.53	1.53	1.47	1.47	-11.976%	6	1,818	+26.531%
2024-11-27	1.72	1.72	1.66	1.67	-13.021%	300	1,515	+11.377%
2024-11-26	1.92	1.92	1.92	1.92	+1.053%	4	1,515	-3.125%
2024-11-25	1.88	1.90	1.88	1.90	-25.197%	6	1,519	-2.105%
2024-11-22	2.57	2.57	2.53	2.54	-1.167%	34	1,519	-26.772%
2024-11-21	2.57	2.57	2.57	2.57	+1.581%	1	1,518	-27.626%
2024-11-19	2.55	2.55	2.53	2.53	-16.502%	201	1,518	-26.482%
2024-11-18	3.05	3.06	3.03	3.03	+7.447%	9	1,319	-38.614%
2024-11-15	3.00	3.00	2.82	2.82	+6.818%	64	1,319	-34.043%
2024-11-14	2.64	2.64	2.63	2.64	-10.508%	200	1,318	-29.545%
2024-11-13	2.27	2.95	2.27	2.95	+39.151%	7	1,193	-36.949%
2024-11-11	2.13	2.13	2.12	2.12	+0.474%	47	1,197	-12.264%
2024-11-08	2.12	2.12	2.11	2.11	-31.935%	34	1,180	-11.848%
2024-11-06	3.27	3.27	3.10	3.10	+21.569%	16	1,197	-40.000%
2024-11-04	2.40	2.55	2.40	2.55	-12.069%	42	1,181	-27.059%
2024-11-01	2.90	2.90	2.90	2.90	+13.281%	6	1,190	-35.862%
2024-10-31	2.65	2.65	2.56	2.56	-5.535%	9	1,190	-27.344%
2024-10-29	2.88	2.88	2.71	2.71	-5.245%	8	1,186	-31.365%
2024-10-28	2.86	2.86	2.86	2.86	+7.519%	10	1,178	-34.965%
2024-10-25	2.58	2.66	2.56	2.66	-1.115%	500	1,168	-30.075%
2024-10-22	2.70	2.70	2.69	2.69	+3.861%	108	928	-30.855%
2024-10-21	2.58	2.59	2.58	2.59	+28.218%	2	820	-28.185%
2024-10-17	2.04	2.04	2.02	2.02	-2.415%	22	818	-7.921%
2024-10-11	2.07	2.07	2.07	2.07	+6.154%	2	798	-10.145%
2024-10-10	1.95	1.95	1.95	1.95	+11.429%	1	798	-4.615%
2024-10-08	1.75	1.75	1.75	1.75	+8.025%	2	798	+6.286%
2024-10-07	1.64	1.64	1.62	1.62	+10.204%	60	796	+14.815%
2024-10-04	1.47	1.47	1.47	1.47	+23.529%	100	736	+26.531%
2024-10-03	1.16	1.19	1.16	1.19	+1.709%	2	688	+56.303%
2024-10-02	1.17	1.17	1.17	1.17	+27.174%	1	686	+58.974%
2024-10-01	0.92	0.92	0.92	0.92	-16.364%	5	685	+102.174%
2024-09-30	1.02	1.10	1.02	1.10	-2.655%	6	685	+69.091%
2024-09-26	1.13	1.13	1.13	1.13	+0.893%	1	679	+64.602%
2024-09-25	1.10	1.12	1.09	1.12	-0.885%	10	678	+66.071%
2024-09-24	1.13	1.13	1.13	1.13	+37.805%	1	668	+64.602%
2024-09-13	0.82	0.82	0.82	0.82	-4.651%	32	667	+126.829%
2024-09-12	0.77	0.86	0.77	0.86	+8.861%	5	657	+116.279%
2024-09-11	0.79	0.79	0.79	0.79	-14.130%	1	655	+135.443%
2024-09-06	0.95	0.95	0.92	0.92	-20.690%	102	654	+102.174%
2024-09-04	1.16	1.16	1.16	1.16	-7.937%	1	633	+60.345%
2024-09-03	1.26	1.26	1.26	1.26	-5.263%	2	634	+47.619%
2024-08-29	1.33	1.33	1.33	1.33	+16.667%	1	634	+39.850%
2024-08-26	1.14	1.14	1.14	1.14	-10.236%	1	633	+63.158%
2024-08-22	1.27	1.27	1.27	1.27	+9.483%	3	633	+46.457%
2024-08-21	1.16	1.16	1.16	1.16	-17.143%	4	633	+60.345%
2024-08-16	1.40	1.40	1.40	1.40	-19.540%	40	633	+32.857%
2024-08-12	1.74	1.74	1.74	1.74	-15.942%	2	643	+6.897%
2024-08-08	2.07	2.07	2.07	2.07	+3.500%	5	643	-10.145%
2024-08-07	1.80	2.00	1.80	2.00	+41.844%	4	643	-7.000%
2024-08-05	1.41	1.41	1.41	1.41	+4.444%	5	639	+31.915%
2024-08-02	1.32	1.56	1.32	1.35	-16.667%	48	644	+37.778%
2024-08-01	1.56	1.62	1.56	1.62	-16.062%	10	649	+14.815%
2024-07-31	1.93	1.93	1.93	1.93	-20.248%	20	649	-3.627%
2024-07-18	2.29	2.42	2.29	2.42	-12.000%	3	639	-23.140%
2024-07-09	2.75	2.75	2.75	2.75	+2.230%	10	636	-32.364%
2024-07-08	2.78	2.78	2.69	2.69	-0.738%	10	636	-30.855%
2024-07-05	2.71	2.71	2.71	2.71	-12.581%	4	637	-31.365%
2024-07-03	3.10	3.10	3.10	3.10	-15.761%	1	638	-40.000%
2024-07-01	3.65	3.68	3.65	3.68	+24.746%	303	638	-49.457%
2024-06-28	2.63	3.00	2.63	2.95	+16.142%	23	665	-36.949%
2024-06-26	2.54	2.54	2.54	2.54	+13.393%	2	654	-26.772%
2024-06-25	2.24	2.24	2.24	2.24	-5.882%	300	655	-16.964%
2024-06-18	2.38	2.38	2.38	2.38	-0.418%	2	355	-21.849%
2024-06-17	2.58	2.58	2.39	2.39	+4.367%	20	355	-22.176%
2024-06-14	2.28	2.35	2.21	2.29	-12.595%	298	335	-18.777%
2024-06-13	2.60	2.62	2.53	2.62	+0.383%	99	333	-29.008%
2024-06-12	2.61	2.65	2.59	2.61	-1.509%	42	246	-28.736%
2024-06-06	2.65	2.65	2.65	2.65	-3.986%	12	205	-29.811%
2024-06-05	2.76	2.76	2.76	2.76	-4.828%	6	193	-32.609%
2024-06-04	2.90	2.90	2.90	2.90	-6.149%	6	193	-35.862%
2024-06-03	3.19	3.19	3.09	3.09	-25.000%	10	187	-39.806%
2024-05-29	4.01	4.21	4.01	4.12	+22.619%	144	183	-54.854%
2024-05-23	3.36	3.36	3.36	3.36	+8.387%	1	38	-44.643%
2024-05-22	3.17	3.17	3.10	3.10	-2.208%	11	38	-40.000%
2024-05-21	3.17	3.17	3.17	3.17	+3.934%	20	27	-41.325%
2024-05-16	3.05	3.05	3.05	3.05	0.000%	14	7	-39.016%