Dark

TLT20250530P85
TLT May 30 2025 85.00 Put (TLT250530P00085000)
option OPRA

EOD

May 8, 2025

0.5300+43.243%(+0.1600)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.32	0.53	0.32	0.53	+43.243%	384	6,364	0.000%
2025-05-07	0.41	0.41	0.34	0.37	-28.846%	303	6,002	+43.243%
2025-05-06	0.68	0.73	0.51	0.52	-13.333%	1,099	6,125	+1.923%
2025-05-05	0.61	0.71	0.59	0.60	+11.111%	272	6,144	-11.667%
2025-05-02	0.54	0.59	0.45	0.54	+10.204%	2,376	6,085	-1.852%
2025-05-01	0.45	0.51	0.41	0.49	+19.512%	748	5,531	+8.163%
2025-04-30	0.37	0.43	0.34	0.41	+28.125%	27	5,058	+29.268%
2025-04-29	0.41	0.41	0.30	0.32	-23.810%	242	5,053	+65.625%
2025-04-28	0.53	0.56	0.41	0.42	-16.000%	281	5,079	+26.190%
2025-04-25	0.64	0.64	0.50	0.50	-34.211%	294	4,993	+6.000%
2025-04-24	0.82	0.91	0.72	0.76	-33.333%	80	5,015	-30.263%
2025-04-23	0.80	1.19	0.69	1.14	-20.280%	119	5,002	-53.509%
2025-04-22	1.52	1.52	1.34	1.43	-23.118%	297	4,974	-62.937%
2025-04-21	1.50	1.87	1.37	1.86	+67.568%	176	4,884	-71.505%
2025-04-17	0.95	1.19	0.95	1.11	+24.719%	372	4,803	-52.252%
2025-04-16	1.08	1.14	0.85	0.89	-19.091%	81	4,803	-40.449%
2025-04-15	1.40	1.45	1.04	1.10	-23.611%	4,137	4,764	-51.818%
2025-04-14	1.55	1.73	1.40	1.44	-23.810%	281	938	-63.194%
2025-04-11	2.44	3.21	1.81	1.89	-5.970%	582	845	-71.958%
2025-04-10	1.42	2.10	1.39	2.01	+84.404%	188	920	-73.632%
2025-04-09	2.01	2.76	1.05	1.09	-26.351%	654	841	-51.376%
2025-04-08	0.77	1.48	0.70	1.48	+80.488%	155	930	-64.189%
2025-04-07	0.43	0.82	0.43	0.82	+173.333%	710	806	-35.366%
2025-04-04	0.18	0.30	0.18	0.30	+11.111%	24	672	+76.667%
2025-04-03	0.25	0.27	0.25	0.27	0.000%	9	679	+96.296%
2025-04-01	0.27	0.27	0.26	0.27	-18.182%	57	683	+96.296%
2025-03-31	0.52	0.52	0.30	0.33	-15.385%	70	706	+60.606%
2025-03-28	0.43	0.43	0.39	0.39	-31.579%	300	703	+35.897%
2025-03-27	0.61	0.61	0.57	0.57	+9.615%	30	748	-7.018%
2025-03-26	0.48	0.52	0.48	0.52	+10.638%	70	718	+1.923%
2025-03-24	0.40	0.47	0.40	0.47	+23.684%	92	651	+12.766%
2025-03-21	0.32	0.38	0.32	0.38	+26.667%	64	608	+39.474%
2025-03-20	0.30	0.30	0.30	0.30	-11.765%	600	625	+76.667%
2025-03-19	0.43	0.43	0.33	0.34	-29.167%	737	970	+55.882%
2025-03-18	0.48	0.48	0.48	0.48	+2.128%	6	338	+10.417%
2025-03-17	0.50	0.50	0.47	0.47	-29.851%	13	333	+12.766%
2025-03-14	0.67	0.67	0.67	0.67	+17.544%	2	336	-20.896%
2025-03-13	0.75	0.75	0.57	0.57	-16.176%	107	265	-7.018%
2025-03-12	0.64	0.68	0.64	0.68	+30.769%	81	265	-22.059%
2025-03-10	0.46	0.52	0.46	0.52	-23.529%	67	209	+1.923%
2025-03-07	0.68	0.68	0.68	0.68	-5.556%	2	208	-22.059%
2025-03-06	0.74	0.74	0.72	0.72	+33.333%	5	204	-26.389%
2025-03-05	0.54	0.56	0.51	0.54	+14.894%	10	204	-1.852%
2025-03-04	0.42	0.47	0.42	0.47	+17.500%	12	197	+12.766%
2025-03-03	0.39	0.40	0.38	0.40	-25.926%	15	190	+32.500%
2025-02-27	0.52	0.54	0.52	0.54	+12.500%	17	189	-1.852%
2025-02-26	0.51	0.51	0.48	0.48	-14.286%	14	193	+10.417%
2025-02-25	0.57	0.57	0.56	0.56	-28.205%	102	264	-5.357%
2025-02-24	0.78	0.79	0.78	0.78	-6.024%	55	264	-32.051%
2025-02-21	0.83	0.83	0.83	0.83	-24.545%	18	244	-36.145%
2025-02-20	1.07	1.10	1.06	1.10	-14.729%	28	253	-51.818%
2025-02-19	1.27	1.29	1.27	1.29	+2.381%	3	251	-58.915%
2025-02-18	1.13	1.26	1.09	1.26	+24.752%	5	251	-57.937%
2025-02-14	1.01	1.01	1.01	1.01	-9.009%	10	250	-47.525%
2025-02-13	1.27	1.27	1.11	1.11	-33.133%	127	209	-52.252%
2025-02-12	1.65	1.71	1.65	1.66	+46.903%	40	209	-68.072%
2025-02-07	1.17	1.17	1.13	1.13	+20.213%	6	214	-53.097%
2025-02-06	0.94	0.94	0.94	0.94	-10.476%	10	214	-43.617%
2025-02-05	1.05	1.05	1.05	1.05	-26.056%	7	214	-49.524%
2025-02-04	1.44	1.44	1.42	1.42	-2.740%	4	214	-62.676%
2025-02-03	1.41	1.46	1.41	1.46	-3.947%	8	214	-63.699%
2025-01-30	1.50	1.53	1.50	1.52	-6.748%	36	184	-65.132%
2025-01-29	1.52	1.65	1.52	1.63	+3.165%	62	184	-67.485%
2025-01-27	1.70	1.71	1.58	1.58	-21.000%	28	185	-66.456%
2025-01-24	2.00	2.00	2.00	2.00	-3.382%	2	185	-73.500%
2025-01-23	2.15	2.15	2.07	2.07	+8.377%	27	185	-74.396%
2025-01-21	1.91	1.91	1.91	1.91	-11.574%	10	162	-72.251%
2025-01-17	2.16	2.16	2.16	2.16	-15.294%	100	162	-75.463%
2025-01-16	2.55	2.55	2.55	2.55	+7.595%	1	162	-79.216%
2025-01-15	2.26	2.37	2.26	2.37	-22.295%	11	161	-77.637%
2025-01-14	3.05	3.05	3.05	3.05	+0.329%	10	152	-82.623%
2025-01-13	3.09	3.12	3.02	3.04	-0.328%	64	142	-82.566%
2025-01-10	3.11	3.11	3.01	3.05	+10.108%	90	138	-82.623%
2025-01-07	2.77	2.77	2.77	2.77	+15.900%	10	135	-80.866%
2025-01-06	2.39	2.47	2.37	2.39	+10.138%	72	135	-77.824%
2024-12-27	2.16	2.17	2.16	2.17	+0.463%	8	79	-75.576%
2024-12-26	2.16	2.16	2.16	2.16	-8.475%	2	77	-75.463%
2024-12-24	2.36	2.36	2.36	2.36	+11.848%	1	76	-77.542%
2024-12-19	2.08	2.11	2.08	2.11	+46.528%	3	76	-74.882%
2024-12-18	1.44	1.44	1.44	1.44	-4.636%	1	76	-63.194%
2024-12-16	1.51	1.51	1.51	1.51	-1.307%	1	76	-64.901%
2024-12-13	1.46	1.53	1.46	1.53	+59.375%	36	76	-65.359%
2024-12-10	0.96	0.96	0.96	0.96	+7.865%	5	60	-44.792%
2024-12-09	0.89	0.89	0.89	0.89	-4.301%	1	55	-40.449%
2024-12-03	0.93	0.93	0.93	0.93	-5.102%	3	54	-43.011%
2024-11-29	0.96	0.98	0.96	0.98	-16.239%	6	57	-45.918%
2024-11-25	1.19	1.19	1.17	1.17	-30.769%	3	57	-54.701%
2024-11-22	1.75	1.75	1.69	1.69	-11.979%	22	54	-68.639%
2024-11-18	2.08	2.08	1.92	1.92	+4.918%	10	46	-72.396%
2024-11-14	1.85	1.85	1.73	1.83	+9.581%	28	37	-71.038%
2024-11-07	1.73	1.73	1.67	1.67	-18.537%	12	11	-68.263%
2024-11-06	2.19	2.19	2.05	2.05	+29.747%	11	11	-74.146%
2024-10-30	1.58	1.58	1.58	1.58	0.000%	1	1	-66.456%