Dark

TLT20250620P75
TLT Jun 20 2025 75.00 Put (TLT250620P00075000)
option OPRA

EOD

May 8, 2025

0.0900-18.182%(-0.0200)1,045

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.08	0.10	0.08	0.09	-18.182%	1,045	38,668	0.000%
2025-05-07	0.11	0.11	0.11	0.11	0.000%	200	39,092	-18.182%
2025-05-06	0.12	0.16	0.11	0.11	-8.333%	1,033	38,892	-18.182%
2025-05-05	0.12	0.15	0.12	0.12	+9.091%	61	38,889	-25.000%
2025-05-02	0.09	0.12	0.09	0.11	0.000%	2,446	38,870	-18.182%
2025-05-01	0.10	0.11	0.09	0.11	+22.222%	1,338	38,661	-18.182%
2025-04-30	0.11	0.11	0.08	0.09	0.000%	3,502	38,132	0.000%
2025-04-29	0.09	0.09	0.08	0.09	-10.000%	507	36,415	0.000%
2025-04-28	0.11	0.12	0.09	0.10	-9.091%	349	35,928	-10.000%
2025-04-25	0.15	0.15	0.11	0.11	-35.294%	1,450	35,647	-18.182%
2025-04-24	0.19	0.19	0.16	0.17	-22.727%	977	34,939	-47.059%
2025-04-23	0.17	0.23	0.15	0.22	-24.138%	3,502	34,674	-59.091%
2025-04-22	0.34	0.34	0.26	0.29	-30.952%	4,131	33,403	-68.966%
2025-04-21	0.33	0.43	0.31	0.42	+68.000%	1,911	32,967	-78.571%
2025-04-17	0.25	0.26	0.22	0.25	+4.167%	280	33,249	-64.000%
2025-04-16	0.27	0.27	0.22	0.24	-11.111%	1,871	33,249	-62.500%
2025-04-15	0.30	0.30	0.26	0.27	-12.903%	3,112	33,677	-66.667%
2025-04-14	0.36	0.39	0.30	0.31	-29.545%	362	31,102	-70.968%
2025-04-11	0.60	1.01	0.40	0.44	-10.204%	16,924	31,040	-79.545%
2025-04-10	0.34	0.61	0.32	0.49	+53.125%	3,144	32,963	-81.633%
2025-04-09	0.56	0.81	0.25	0.32	+6.667%	19,988	32,207	-71.875%
2025-04-08	0.16	0.30	0.15	0.30	+100.000%	2,210	29,613	-70.000%
2025-04-07	0.10	0.18	0.09	0.15	+200.000%	467	29,322	-40.000%
2025-04-04	0.05	0.05	0.05	0.05	0.000%	8	28,960	+80.000%
2025-04-03	0.03	0.05	0.03	0.05	+25.000%	604	28,962	+80.000%
2025-04-02	0.04	0.04	0.04	0.04	-20.000%	1	28,496	+125.000%
2025-03-28	0.05	0.06	0.05	0.05	-28.571%	30	28,496	+80.000%
2025-03-27	0.07	0.08	0.07	0.07	-12.500%	182	28,486	+28.571%
2025-03-26	0.08	0.08	0.08	0.08	+33.333%	200	28,625	+12.500%
2025-03-21	0.07	0.07	0.06	0.06	0.000%	50	28,473	+50.000%
2025-03-20	0.06	0.06	0.06	0.06	-33.333%	11	28,448	+50.000%
2025-03-17	0.11	0.11	0.09	0.09	-25.000%	25	28,448	0.000%
2025-03-13	0.11	0.12	0.11	0.12	0.000%	11	28,449	-25.000%
2025-03-11	0.11	0.12	0.11	0.12	+20.000%	1,822	28,449	-25.000%
2025-03-10	0.10	0.10	0.10	0.10	-9.091%	200	26,660	-10.000%
2025-03-07	0.10	0.11	0.10	0.11	0.000%	662	26,460	-18.182%
2025-03-06	0.11	0.11	0.11	0.11	+22.222%	1	26,160	-18.182%
2025-03-05	0.09	0.09	0.09	0.09	+28.571%	10	26,160	0.000%
2025-03-04	0.07	0.07	0.06	0.07	0.000%	34	26,160	+28.571%
2025-02-27	0.07	0.07	0.07	0.07	-12.500%	1	26,161	+28.571%
2025-02-25	0.10	0.10	0.08	0.08	-20.000%	5,085	26,162	+12.500%
2025-02-24	0.11	0.11	0.10	0.10	-28.571%	2	26,089	-10.000%
2025-02-21	0.14	0.14	0.14	0.14	-6.667%	6	26,090	-35.714%
2025-02-19	0.14	0.15	0.14	0.15	+15.385%	2	26,087	-40.000%
2025-02-18	0.13	0.13	0.13	0.13	+8.333%	30	26,087	-30.769%
2025-02-14	0.09	0.12	0.08	0.12	0.000%	324	25,912	-25.000%
2025-02-13	0.16	0.17	0.12	0.12	-42.857%	17,694	35,446	-25.000%
2025-02-12	0.21	0.22	0.20	0.21	+23.529%	1,536	35,446	-57.143%
2025-02-11	0.17	0.17	0.17	0.17	0.000%	54	34,361	-47.059%
2025-02-10	0.15	0.17	0.15	0.17	+13.333%	17	34,327	-47.059%
2025-02-07	0.18	0.18	0.15	0.15	+7.143%	3,320	34,325	-40.000%
2025-02-06	0.16	0.16	0.14	0.14	-6.667%	2,916	32,781	-35.714%
2025-02-05	0.18	0.18	0.15	0.15	-25.000%	532	34,026	-40.000%
2025-02-04	0.25	0.25	0.20	0.20	-20.000%	2,208	34,140	-55.000%
2025-02-03	0.25	0.26	0.21	0.25	-7.407%	604	36,026	-64.000%
2025-01-31	0.23	0.29	0.23	0.27	+12.500%	1,232	36,038	-66.667%
2025-01-30	0.21	0.24	0.21	0.24	0.000%	3,075	36,342	-62.500%
2025-01-29	0.24	0.26	0.24	0.24	-17.241%	177	33,490	-62.500%
2025-01-28	0.29	0.29	0.29	0.29	+11.538%	10	33,376	-68.966%
2025-01-27	0.28	0.28	0.26	0.26	-31.579%	765	33,370	-65.385%
2025-01-23	0.38	0.38	0.38	0.38	+8.571%	245	33,370	-76.316%
2025-01-22	0.34	0.35	0.34	0.35	+2.941%	500	33,226	-74.286%
2025-01-21	0.38	0.38	0.34	0.34	-22.727%	12	33,296	-73.529%
2025-01-17	0.44	0.46	0.44	0.44	0.000%	7,000	30,211	-79.545%
2025-01-16	0.49	0.50	0.44	0.44	-8.333%	2,692	30,211	-79.545%
2025-01-15	0.42	0.48	0.42	0.48	-22.581%	1,031	28,204	-81.250%
2025-01-14	0.63	0.63	0.62	0.62	+1.639%	10	27,923	-85.484%
2025-01-13	0.63	0.65	0.60	0.61	-6.154%	228	27,927	-85.246%
2025-01-10	0.62	0.66	0.62	0.65	+12.069%	24,154	27,874	-86.154%
2025-01-08	0.58	0.58	0.58	0.58	+3.571%	1	18,708	-84.483%
2025-01-07	0.55	0.59	0.52	0.56	+12.000%	986	18,708	-83.929%
2025-01-06	0.53	0.54	0.49	0.50	+2.041%	704	19,430	-82.000%
2025-01-03	0.49	0.49	0.49	0.49	-3.922%	50	19,430	-81.633%
2025-01-02	0.47	0.52	0.47	0.51	-1.923%	256	19,430	-82.353%
2024-12-31	0.45	0.52	0.44	0.52	+8.333%	513	18,673	-82.692%
2024-12-30	0.47	0.49	0.47	0.48	-12.727%	271	18,673	-81.250%
2024-12-27	0.51	0.55	0.51	0.55	+10.000%	1,660	18,542	-83.636%
2024-12-26	0.50	0.50	0.50	0.50	-5.660%	50	17,722	-82.000%
2024-12-24	0.56	0.57	0.53	0.53	0.000%	40	17,652	-83.019%
2024-12-19	0.56	0.56	0.52	0.53	+43.243%	3	17,652	-83.019%
2024-12-18	0.34	0.37	0.33	0.37	+8.824%	615	17,651	-75.676%
2024-12-17	0.32	0.34	0.31	0.34	0.000%	1,900	17,051	-73.529%
2024-12-16	0.34	0.34	0.34	0.34	-2.857%	590	14,561	-73.529%
2024-12-13	0.34	0.35	0.34	0.35	+20.690%	3,820	14,561	-74.286%
2024-12-12	0.29	0.29	0.29	0.29	+31.818%	200	12,763	-68.966%
2024-12-11	0.21	0.23	0.21	0.22	0.000%	1,203	12,563	-59.091%
2024-12-10	0.23	0.23	0.21	0.22	0.000%	503	11,361	-59.091%
2024-12-09	0.22	0.23	0.21	0.22	-8.333%	2,400	10,858	-59.091%
2024-12-06	0.22	0.24	0.22	0.24	+4.348%	2,194	12,345	-62.500%
2024-12-05	0.23	0.23	0.21	0.23	0.000%	501	11,248	-60.870%
2024-12-04	0.25	0.25	0.22	0.23	-8.000%	401	10,762	-60.870%
2024-12-03	0.25	0.25	0.25	0.25	-3.846%	200	10,362	-64.000%
2024-11-29	0.26	0.26	0.25	0.26	-7.143%	6	10,162	-65.385%
2024-11-27	0.28	0.28	0.27	0.28	-9.677%	1,000	9,162	-67.857%
2024-11-25	0.32	0.32	0.29	0.31	-22.500%	1,700	9,162	-70.968%
2024-11-22	0.43	0.43	0.40	0.40	-9.091%	1,210	7,463	-77.500%
2024-11-21	0.42	0.44	0.42	0.44	0.000%	400	6,792	-79.545%
2024-11-20	0.44	0.44	0.44	0.44	-13.725%	20	6,792	-79.545%
2024-11-15	0.51	0.51	0.51	0.51	+10.870%	120	6,792	-82.353%
2024-11-14	0.46	0.46	0.46	0.46	-9.804%	3	6,852	-80.435%
2024-11-13	0.47	0.51	0.47	0.51	+13.333%	132	6,849	-82.353%
2024-11-12	0.46	0.46	0.45	0.45	-18.182%	14	6,823	-80.000%
2024-11-06	0.60	0.61	0.55	0.55	+5.769%	2,312	6,813	-83.636%
2024-11-04	0.52	0.52	0.52	0.52	-13.333%	2	8,786	-82.692%
2024-11-01	0.64	0.64	0.60	0.60	+7.143%	1,448	8,784	-85.000%
2024-10-31	0.58	0.58	0.56	0.56	-13.846%	4	9,465	-83.929%
2024-10-29	0.65	0.65	0.65	0.65	+14.035%	810	9,461	-86.154%
2024-10-24	0.60	0.60	0.57	0.57	-10.938%	8	10,232	-84.211%
2024-10-22	0.57	0.64	0.57	0.64	-1.538%	6	10,229	-85.938%
2024-10-21	0.64	0.65	0.64	0.65	+30.000%	44	10,228	-86.154%
2024-10-18	0.50	0.50	0.50	0.50	+4.167%	10	10,230	-82.000%
2024-10-17	0.40	0.48	0.40	0.48	+26.316%	1,251	10,225	-81.250%
2024-10-16	0.36	0.38	0.36	0.38	0.000%	1,890	8,974	-76.316%
2024-10-15	0.36	0.38	0.36	0.38	+5.556%	4,545	7,101	-76.316%
2024-10-11	0.37	0.37	0.36	0.36	+12.500%	1,006	2,574	-75.000%
2024-10-08	0.33	0.33	0.32	0.32	+45.455%	9	2,079	-71.875%
2024-10-02	0.22	0.22	0.22	0.22	+15.789%	1	2,074	-59.091%
2024-09-18	0.19	0.19	0.19	0.19	-5.000%	1	2,073	-52.632%
2024-09-06	0.24	0.24	0.20	0.20	-20.000%	4	2,072	-55.000%
2024-09-03	0.25	0.25	0.25	0.25	0.000%	1	2,073	-64.000%
2024-08-22	0.25	0.25	0.25	0.25	0.000%	1	2,072	-64.000%
2024-08-21	0.25	0.25	0.25	0.25	+4.167%	1	2,071	-64.000%
2024-08-20	0.23	0.24	0.23	0.24	-31.429%	40	2,071	-62.500%
2024-08-13	0.35	0.35	0.35	0.35	+2.941%	1	2,066	-74.286%
2024-08-12	0.33	0.34	0.33	0.34	+21.429%	4	2,065	-73.529%
2024-08-02	0.28	0.28	0.28	0.28	-34.884%	20	2,061	-67.857%
2024-07-30	0.43	0.43	0.43	0.43	-21.818%	3	2,064	-79.070%
2024-07-26	0.55	0.55	0.55	0.55	-3.509%	4,000	2,061	-83.636%
2024-07-25	0.56	0.58	0.56	0.57	+5.556%	6	61	-84.211%
2024-07-22	0.54	0.54	0.54	0.54	+12.500%	2	55	-83.333%
2024-07-18	0.44	0.48	0.44	0.48	-40.000%	3	53	-81.250%
2024-07-01	0.78	0.80	0.78	0.80	+29.032%	55	50	-88.750%
2024-06-28	0.62	0.62	0.62	0.62	+16.981%	6	13	-85.484%
2024-06-27	0.53	0.53	0.53	0.53	0.000%	10	10	-83.019%