Dark

TLT20250620P88
TLT Jun 20 2025 88.00 Put (TLT250620P00088000)
option OPRA

EOD

May 8, 2025

2.32+20.207%(+0.39)572

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.87	2.34	1.86	2.32	+20.207%	572	21,488	0.000%
2025-05-07	1.98	1.98	1.82	1.93	-14.602%	471	21,378	+20.207%
2025-05-06	2.58	2.70	2.24	2.26	-5.833%	99	21,142	+2.655%
2025-05-05	2.39	2.63	2.32	2.40	+9.589%	542	21,178	-3.333%
2025-05-02	2.08	2.26	1.98	2.19	+12.887%	7,510	21,267	+5.936%
2025-05-01	1.71	2.01	1.68	1.94	+15.476%	1,330	24,489	+19.588%
2025-04-30	1.60	1.75	1.53	1.68	+17.483%	1,170	24,647	+38.095%
2025-04-29	1.65	1.66	1.43	1.43	-14.371%	2,027	24,388	+62.238%
2025-04-28	2.03	2.04	1.67	1.67	-14.796%	292	24,114	+38.922%
2025-04-25	2.06	2.12	1.90	1.96	-16.596%	1,964	24,033	+18.367%
2025-04-24	2.59	2.65	2.33	2.35	-21.141%	569	23,808	-1.277%
2025-04-23	2.28	3.00	2.17	2.98	-14.857%	458	23,452	-22.148%
2025-04-22	3.35	3.50	3.35	3.50	-10.256%	86	23,378	-33.714%
2025-04-21	3.40	3.95	3.25	3.90	+34.948%	112	23,313	-40.513%
2025-04-17	2.72	2.98	2.66	2.89	+12.891%	48	23,281	-19.723%
2025-04-16	2.85	2.95	2.50	2.56	-9.220%	131	23,281	-9.375%
2025-04-15	3.40	3.40	2.75	2.82	-13.497%	265	23,229	-17.730%
2025-04-14	3.25	3.65	3.18	3.26	-14.211%	182	23,314	-28.834%
2025-04-11	4.56	5.20	3.80	3.80	-4.282%	412	23,357	-38.947%
2025-04-10	3.25	3.97	3.22	3.97	+45.421%	473	23,368	-41.562%
2025-04-09	4.00	4.78	2.65	2.73	-10.492%	8,117	23,250	-15.018%
2025-04-08	2.15	3.05	1.96	3.05	+42.523%	7,955	23,492	-23.934%
2025-04-07	1.27	2.14	1.27	2.14	+118.367%	1,071	16,055	+8.411%
2025-04-04	0.69	1.01	0.69	0.98	+4.255%	342	16,142	+136.735%
2025-04-03	0.84	0.97	0.79	0.94	-14.545%	3,922	16,115	+146.809%
2025-04-02	0.87	1.23	0.87	1.10	+2.804%	6,009	17,951	+110.909%
2025-04-01	1.08	1.08	0.96	1.07	-21.898%	8,302	19,050	+116.822%
2025-03-31	1.07	1.37	1.07	1.37	-9.272%	32	26,220	+69.343%
2025-03-28	1.52	1.63	1.47	1.51	-23.737%	848	26,192	+53.642%
2025-03-27	1.96	2.04	1.94	1.98	+13.143%	145	25,989	+17.172%
2025-03-26	1.74	1.83	1.74	1.75	+13.636%	6,021	25,901	+32.571%
2025-03-25	1.69	1.71	1.47	1.54	-6.098%	154	19,901	+50.649%
2025-03-24	1.43	1.64	1.43	1.64	+27.132%	1,039	19,798	+41.463%
2025-03-21	1.16	1.32	1.16	1.29	+8.403%	2,120	20,359	+79.845%
2025-03-20	0.95	1.21	0.95	1.19	-1.653%	4,532	19,926	+94.958%
2025-03-19	1.49	1.49	1.21	1.21	-13.571%	302	23,953	+91.736%
2025-03-18	1.60	1.61	1.40	1.40	-9.677%	25	24,055	+65.714%
2025-03-17	1.59	1.60	1.41	1.55	-17.553%	137	24,044	+49.677%
2025-03-14	1.87	1.88	1.87	1.88	+13.253%	20	24,013	+23.404%
2025-03-13	2.02	2.10	1.66	1.66	-14.872%	665	24,283	+39.759%
2025-03-12	1.94	1.95	1.80	1.95	+5.405%	981	24,283	+18.974%
2025-03-11	1.66	1.90	1.58	1.85	+20.130%	19	23,977	+25.405%
2025-03-10	1.53	1.54	1.43	1.54	-18.085%	36	23,977	+50.649%
2025-03-07	1.67	1.90	1.67	1.88	+10.588%	456	23,973	+23.404%
2025-03-06	1.75	2.00	1.70	1.70	+4.294%	3,247	24,286	+36.471%
2025-03-05	1.30	1.63	1.27	1.63	+19.853%	2,253	24,286	+42.331%
2025-03-04	1.16	1.37	1.09	1.36	+20.354%	585	23,878	+70.588%
2025-03-03	1.36	1.36	1.13	1.13	-13.077%	9,444	24,018	+105.310%
2025-02-28	1.40	1.48	1.24	1.30	-17.197%	5,812	15,443	+78.462%
2025-02-27	1.54	1.57	1.41	1.57	+18.939%	5,202	13,652	+47.771%
2025-02-26	1.48	1.50	1.32	1.32	-13.725%	1,787	12,261	+75.758%
2025-02-25	1.62	1.66	1.53	1.53	-21.939%	7,764	12,976	+51.634%
2025-02-24	2.19	2.19	1.93	1.96	-7.547%	281	11,530	+18.367%
2025-02-21	2.23	2.23	2.08	2.12	-14.170%	886	11,458	+9.434%
2025-02-20	2.56	2.56	2.45	2.47	-7.491%	43	11,722	-6.073%
2025-02-19	2.85	2.87	2.67	2.67	-4.982%	1,675	11,721	-13.109%
2025-02-18	2.57	2.83	2.45	2.81	+21.645%	820	11,359	-17.438%
2025-02-14	2.18	2.35	2.09	2.31	-6.855%	828	12,366	+0.433%
2025-02-13	2.77	2.77	2.42	2.48	-23.692%	295	12,571	-6.452%
2025-02-12	3.30	3.40	3.10	3.25	+19.485%	1,600	12,571	-28.615%
2025-02-11	2.69	2.72	2.69	2.72	+7.510%	43	11,018	-14.706%
2025-02-10	2.39	2.53	2.39	2.53	+1.606%	12	10,988	-8.300%
2025-02-07	2.41	2.64	2.41	2.49	+14.747%	1,346	10,987	-6.827%
2025-02-06	2.15	2.17	2.15	2.17	0.000%	13	10,889	+6.912%
2025-02-05	2.30	2.33	2.10	2.17	-23.860%	45	10,890	+6.912%
2025-02-04	3.15	3.19	2.84	2.85	-6.557%	3,240	10,919	-18.596%
2025-02-03	2.81	3.10	2.61	3.05	-6.154%	593	7,727	-23.934%
2025-01-31	2.94	3.45	2.91	3.25	+7.616%	1,122	8,269	-28.615%
2025-01-30	2.94	3.05	2.86	3.02	-2.581%	1,087	8,516	-23.179%
2025-01-29	2.98	3.33	2.98	3.10	-0.322%	446	8,384	-25.161%
2025-01-28	3.25	3.30	3.10	3.11	+1.967%	455	8,183	-25.402%
2025-01-27	3.21	3.21	3.05	3.05	-15.278%	629	7,728	-23.934%
2025-01-24	3.75	3.75	3.55	3.60	-4.762%	884	8,255	-35.556%
2025-01-23	3.85	3.98	3.76	3.78	+9.565%	66	7,837	-38.624%
2025-01-22	3.30	3.55	3.20	3.45	+4.545%	396	7,851	-32.754%
2025-01-21	3.45	3.51	3.30	3.30	-13.158%	749	7,526	-29.697%
2025-01-17	3.75	3.84	3.70	3.80	-1.299%	700	6,487	-38.947%
2025-01-16	3.96	3.96	3.75	3.85	-6.553%	998	6,487	-39.740%
2025-01-15	4.00	4.12	3.87	4.12	-20.000%	61	5,795	-43.689%
2025-01-14	5.20	5.25	5.10	5.15	+2.794%	173	5,840	-54.951%
2025-01-13	4.87	5.17	4.87	5.01	-0.988%	35	5,822	-53.693%
2025-01-10	5.00	5.06	4.86	5.06	+7.889%	598	5,813	-54.150%
2025-01-08	4.73	4.73	4.69	4.69	+17.250%	11	5,788	-50.533%
2025-01-06	4.01	4.10	3.94	4.00	+2.564%	418	5,788	-42.000%
2025-01-03	3.70	3.90	3.70	3.90	+2.632%	176	5,413	-40.513%
2025-01-02	3.95	3.95	3.80	3.80	-1.299%	4	5,370	-38.947%
2024-12-31	3.80	3.85	3.80	3.85	+5.479%	32	5,369	-39.740%
2024-12-30	3.64	3.65	3.50	3.65	-9.429%	360	5,369	-36.438%
2024-12-27	3.72	4.03	3.70	4.03	+11.634%	544	5,057	-42.432%
2024-12-26	3.95	3.95	3.61	3.61	-2.168%	42	4,811	-35.734%
2024-12-24	4.00	4.00	3.69	3.69	+1.096%	31	4,764	-37.127%
2024-12-23	3.60	3.68	3.55	3.65	+15.873%	15	4,764	-36.438%
2024-12-20	3.30	3.30	3.15	3.15	-11.268%	4	4,759	-26.349%
2024-12-19	3.63	3.78	3.43	3.55	+17.162%	118	4,758	-34.648%
2024-12-18	2.56	3.03	2.53	3.03	+14.340%	154	4,658	-23.432%
2024-12-16	2.59	2.65	2.59	2.65	-2.574%	2	4,669	-12.453%
2024-12-13	2.52	2.72	2.52	2.72	+17.241%	98	4,669	-14.706%
2024-12-12	2.15	2.32	2.05	2.32	+27.473%	37	4,700	0.000%
2024-12-11	1.71	1.82	1.71	1.82	+0.552%	18	4,668	+27.473%
2024-12-10	1.78	1.81	1.78	1.81	+11.043%	2	4,650	+28.177%
2024-12-03	1.65	1.65	1.63	1.63	-1.212%	4	4,649	+42.331%
2024-12-02	1.85	1.85	1.62	1.65	-8.333%	20	4,653	+40.606%
2024-11-29	1.82	1.82	1.80	1.80	-9.548%	20	4,635	+28.889%
2024-11-27	1.99	1.99	1.99	1.99	-7.442%	1	4,644	+16.583%
2024-11-26	2.27	2.27	2.15	2.15	+4.369%	61	4,644	+7.907%
2024-11-25	2.19	2.19	2.05	2.06	-28.472%	12	4,643	+12.621%
2024-11-22	2.88	2.88	2.88	2.88	-4.950%	42	4,633	-19.444%
2024-11-20	3.03	3.03	3.03	3.03	+7.447%	30	4,633	-23.432%
2024-11-19	2.82	2.82	2.82	2.82	-13.761%	10	4,633	-17.730%
2024-11-18	3.27	3.27	3.27	3.27	+10.101%	1	4,643	-29.052%
2024-11-14	2.97	2.97	2.97	2.97	-7.188%	300	4,642	-21.886%
2024-11-13	2.62	3.20	2.62	3.20	+22.137%	214	4,642	-27.500%
2024-11-12	2.56	2.62	2.55	2.62	+11.489%	107	4,734	-11.450%
2024-11-08	2.35	2.35	2.35	2.35	-14.545%	114	4,627	-1.277%
2024-11-07	2.75	2.75	2.75	2.75	-15.385%	8	4,627	-15.636%
2024-11-06	3.50	3.50	3.25	3.25	+21.269%	159	4,627	-28.615%
2024-11-04	2.68	2.68	2.68	2.68	-6.944%	50	4,504	-13.433%
2024-10-31	2.88	2.89	2.88	2.88	+10.345%	235	4,554	-19.444%
2024-10-30	2.61	2.61	2.61	2.61	-20.669%	1	4,319	-11.111%
2024-10-29	3.25	3.29	3.25	3.29	+2.813%	7	4,320	-29.483%
2024-10-28	3.04	3.20	3.04	3.20	+7.383%	7	4,313	-27.500%
2024-10-25	2.80	2.99	2.80	2.98	+4.930%	280	4,318	-22.148%
2024-10-24	2.84	2.84	2.84	2.84	-7.492%	20	4,178	-18.310%
2024-10-23	3.10	3.10	3.07	3.07	+0.656%	645	4,198	-24.430%
2024-10-22	3.05	3.05	3.05	3.05	+3.041%	1	3,555	-23.934%
2024-10-21	2.75	2.96	2.75	2.96	+27.039%	14	3,556	-21.622%
2024-10-18	2.33	2.33	2.33	2.33	+14.216%	4	3,543	-0.429%
2024-10-15	2.04	2.04	2.04	2.04	-18.400%	3	3,541	+13.725%
2024-10-14	2.50	2.50	2.50	2.50	+8.696%	13	3,538	-7.200%
2024-10-10	2.30	2.30	2.30	2.30	+15.000%	1	3,525	+0.870%
2024-10-09	2.00	2.00	2.00	2.00	-3.846%	1	3,524	+16.000%
2024-10-08	2.00	2.08	2.00	2.08	+9.474%	410	3,523	+11.538%
2024-10-07	1.85	1.90	1.85	1.90	+16.564%	3	3,601	+22.105%
2024-10-04	1.73	1.73	1.63	1.63	+13.986%	802	3,600	+42.331%
2024-10-02	1.43	1.43	1.43	1.43	+18.182%	1	3,199	+62.238%
2024-09-27	1.21	1.21	1.21	1.21	+0.833%	6	3,198	+91.736%
2024-09-23	1.20	1.20	1.20	1.20	+20.000%	1	3,195	+93.333%
2024-09-18	1.00	1.00	1.00	1.00	+13.636%	3	3,195	+132.000%
2024-09-17	0.88	0.88	0.88	0.88	-4.348%	1	3,192	+163.636%
2024-09-12	0.92	0.92	0.92	0.92	+3.371%	2	3,191	+152.174%
2024-09-10	0.89	0.89	0.89	0.89	-8.247%	10	3,189	+160.674%
2024-09-09	0.97	0.97	0.97	0.97	-7.619%	2	3,179	+139.175%
2024-09-05	1.12	1.13	1.05	1.05	-13.223%	8	3,177	+120.952%
2024-09-04	1.21	1.21	1.21	1.21	-17.123%	4	3,179	+91.736%
2024-08-27	1.46	1.46	1.46	1.46	-14.118%	1	3,175	+58.904%
2024-08-15	1.70	1.70	1.70	1.70	+10.390%	1	3,174	+36.471%
2024-08-14	1.54	1.54	1.54	1.54	-18.519%	4	3,173	+50.649%
2024-08-12	1.86	1.89	1.86	1.89	-14.091%	3	3,177	+22.751%
2024-08-08	2.23	2.31	2.20	2.20	+7.843%	13	3,176	+5.455%
2024-08-07	1.93	2.15	1.91	2.04	+12.707%	767	3,163	+13.725%
2024-08-06	1.82	1.82	1.79	1.81	+8.383%	3	2,430	+28.177%
2024-08-05	1.67	1.67	1.67	1.67	-13.472%	453	2,431	+38.922%
2024-08-01	1.92	1.93	1.92	1.93	-14.602%	5	2,406	+20.207%
2024-07-31	2.23	2.27	2.23	2.26	-13.410%	10	2,406	+2.655%
2024-07-30	2.60	2.61	2.60	2.61	-7.117%	6	2,406	-11.111%
2024-07-26	2.81	2.81	2.79	2.81	-5.068%	4,004	2,406	-17.438%
2024-07-24	2.96	3.45	2.95	2.96	+2.778%	250	402	-21.622%
2024-07-23	2.88	2.88	2.88	2.88	+2.857%	5	156	-19.444%
2024-07-22	2.66	2.80	2.66	2.80	+4.089%	2	151	-17.143%
2024-07-19	2.69	2.69	2.69	2.69	+5.906%	4	149	-13.755%
2024-07-18	2.54	2.54	2.54	2.54	+2.008%	10	149	-8.661%
2024-07-17	2.48	2.49	2.48	2.49	-1.969%	30	139	-6.827%
2024-07-16	2.52	2.54	2.52	2.54	-16.721%	2	109	-8.661%
2024-07-10	3.05	3.05	3.05	3.05	-1.613%	1	109	-23.934%
2024-07-09	3.12	3.12	3.10	3.10	-19.060%	2	108	-25.161%
2024-07-02	3.83	3.83	3.83	3.83	-0.519%	3	108	-39.426%
2024-07-01	3.85	3.92	3.82	3.85	+22.222%	56	108	-39.740%
2024-06-28	3.15	3.15	3.15	3.15	+14.130%	2	53	-26.349%
2024-06-27	2.76	2.76	2.76	2.76	+1.471%	10	52	-15.942%
2024-06-26	2.73	2.80	2.70	2.72	+11.020%	35	47	-14.706%
2024-06-18	2.65	2.65	2.45	2.45	0.000%	12	0	-5.306%