Dark

TLT20250620P93
TLT Jun 20 2025 93.00 Put (TLT250620P00093000)
option OPRA

EOD

May 15, 2025

6.95-11.802%(-0.93)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.08	7.08	6.95	6.95	-11.802%	10	2,400	0.000%
2025-05-14	7.55	7.88	7.55	7.88	+5.067%	7	2,404	-11.802%
2025-05-13	7.22	7.52	7.22	7.50	+7.143%	7	2,405	-7.333%
2025-05-12	6.58	7.00	6.58	7.00	+12.903%	3	2,409	-0.714%
2025-05-09	6.30	6.30	6.03	6.20	+3.333%	40	2,407	+12.097%
2025-05-08	5.51	6.00	5.51	6.00	+12.994%	3	2,391	+15.833%
2025-05-07	5.41	5.41	5.25	5.31	-17.290%	14	2,390	+30.885%
2025-05-06	6.50	6.55	6.42	6.42	+5.592%	162	2,388	+8.255%
2025-05-05	6.25	6.35	5.94	6.08	+8.571%	30	2,386	+14.309%
2025-05-02	5.43	5.80	5.43	5.60	+14.286%	22	2,367	+24.107%
2025-05-01	4.67	5.17	4.57	4.90	+7.692%	243	2,365	+41.837%
2025-04-30	4.50	4.55	4.50	4.55	+8.333%	41	2,368	+52.747%
2025-04-29	4.20	4.20	4.20	4.20	-16.832%	1	2,367	+65.476%
2025-04-28	5.05	5.05	5.05	5.05	+0.198%	2	2,367	+37.624%
2025-04-25	5.15	5.15	5.04	5.04	-15.008%	4	2,365	+37.897%
2025-04-24	5.93	5.93	5.93	5.93	-5.120%	1	2,365	+17.201%
2025-04-23	5.53	6.25	5.47	6.25	-10.201%	12	2,365	+11.200%
2025-04-22	6.96	6.96	6.96	6.96	-7.200%	1	2,364	-0.144%
2025-04-21	6.90	7.55	6.85	7.50	+19.808%	27	2,364	-7.333%
2025-04-17	6.00	6.40	5.95	6.26	+2.623%	64	2,410	+11.022%
2025-04-15	6.55	6.55	6.10	6.10	-7.576%	223	2,410	+13.934%
2025-04-14	6.96	6.96	6.55	6.60	-14.948%	5	2,385	+5.303%
2025-04-11	8.34	8.38	7.61	7.76	+3.467%	18	2,385	-10.438%
2025-04-09	7.25	8.18	7.00	7.50	+21.753%	465	2,383	-7.333%
2025-04-08	5.00	6.16	4.80	6.16	+32.473%	91	2,421	+12.825%
2025-04-07	3.45	4.65	3.45	4.65	+73.507%	90	2,442	+49.462%
2025-04-04	2.36	2.71	2.34	2.68	-14.921%	2,718	2,516	+159.328%
2025-04-03	2.70	3.15	2.69	3.15	-5.970%	36	1,799	+120.635%
2025-04-02	3.06	3.65	3.06	3.35	+3.077%	15	1,782	+107.463%
2025-04-01	3.25	3.25	3.20	3.25	-17.929%	5	1,775	+113.846%
2025-03-31	4.19	4.19	3.96	3.96	-6.161%	3	1,775	+75.505%
2025-03-28	4.40	4.40	4.22	4.22	-18.690%	10	1,776	+64.692%
2025-03-27	5.05	5.19	5.05	5.19	+7.676%	12	1,776	+33.911%
2025-03-26	4.82	4.82	4.82	4.82	+8.315%	1	1,776	+44.191%
2025-03-24	4.30	4.45	4.30	4.45	+15.584%	69	1,775	+56.180%
2025-03-21	3.70	3.85	3.65	3.85	+11.594%	162	1,706	+80.519%
2025-03-20	3.15	3.45	3.09	3.45	-6.757%	148	1,635	+101.449%
2025-03-19	3.76	3.76	3.70	3.70	-12.941%	40	1,623	+87.838%
2025-03-18	4.20	4.25	4.20	4.25	0.000%	296	1,643	+63.529%
2025-03-17	4.25	4.25	4.25	4.25	-6.593%	50	1,813	+63.529%
2025-03-14	4.51	4.55	4.35	4.55	0.000%	24	1,802	+52.747%
2025-03-13	4.55	4.55	4.55	4.55	-0.655%	2	1,802	+52.747%
2025-03-12	4.70	4.70	4.58	4.58	+0.659%	63	1,802	+51.747%
2025-03-11	4.55	4.55	4.55	4.55	+13.750%	1	1,761	+52.747%
2025-03-07	3.95	4.00	3.95	4.00	-5.882%	18	1,760	+73.750%
2025-03-06	4.30	4.30	4.25	4.25	+4.938%	8	1,768	+63.529%
2025-03-05	3.50	4.05	3.45	4.05	+12.500%	104	1,768	+71.605%
2025-03-04	3.15	3.65	3.02	3.60	+16.129%	398	1,689	+93.056%
2025-03-03	3.65	3.65	3.10	3.10	-19.897%	55	1,450	+124.194%
2025-02-27	3.95	3.95	3.65	3.87	+5.738%	75	1,430	+79.587%
2025-02-26	3.78	3.82	3.63	3.66	-9.630%	33	1,467	+89.891%
2025-02-25	4.07	4.07	3.97	4.05	-13.462%	44	1,483	+71.605%
2025-02-24	4.85	4.85	4.68	4.68	-10.000%	4	1,483	+48.504%
2025-02-21	5.20	5.20	5.20	5.20	-4.936%	6	1,484	+33.654%
2025-02-13	5.65	5.70	5.45	5.47	-18.963%	35	1,498	+27.057%
2025-02-12	6.75	6.75	6.75	6.75	+30.561%	10	1,498	+2.963%
2025-02-10	5.17	5.17	5.17	5.17	+8.842%	1	1,498	+34.429%
2025-02-06	4.77	4.77	4.75	4.75	-3.061%	2	1,497	+46.316%
2025-02-05	4.97	4.97	4.90	4.90	-15.517%	5	1,496	+41.837%
2025-02-04	6.35	6.35	5.80	5.80	-1.695%	50	1,497	+19.828%
2025-02-03	5.80	5.90	5.79	5.90	-8.527%	13	1,507	+17.797%
2025-01-29	6.41	6.45	6.41	6.45	+4.032%	20	1,505	+7.752%
2025-01-27	6.20	6.20	6.20	6.20	-6.061%	3	1,500	+12.097%
2025-01-21	6.61	6.61	6.60	6.60	-9.465%	5	1,503	+5.303%
2025-01-16	7.29	7.29	7.29	7.29	-17.905%	2	1,498	-4.664%
2025-01-14	8.86	8.88	8.85	8.88	+2.422%	7	1,498	-21.734%
2025-01-13	8.67	8.67	8.67	8.67	+0.814%	15	1,492	-19.839%
2025-01-10	8.63	8.63	8.60	8.60	+6.042%	40	1,477	-19.186%
2025-01-08	8.55	8.55	8.11	8.11	-0.369%	13	1,498	-14.303%
2025-01-07	8.20	8.24	8.14	8.14	+10.000%	6	1,498	-14.619%
2025-01-06	7.37	7.40	7.37	7.40	+4.372%	17	1,487	-6.081%
2025-01-03	6.76	7.09	6.76	7.09	-1.116%	30	1,487	-1.975%
2025-01-02	7.05	7.17	7.03	7.17	+3.913%	9	1,478	-3.068%
2024-12-31	6.50	6.94	6.50	6.90	+3.759%	16	1,468	+0.725%
2024-12-30	6.63	6.65	6.63	6.65	-0.449%	21	1,468	+4.511%
2024-12-26	6.89	6.89	6.68	6.68	-4.843%	15	1,464	+4.042%
2024-12-24	7.13	7.13	7.02	7.02	+7.176%	43	1,430	-0.997%
2024-12-23	6.65	6.65	6.55	6.55	+9.715%	30	1,430	+6.107%
2024-12-20	5.88	5.97	5.88	5.97	-8.295%	212	1,432	+16.415%
2024-12-19	6.67	6.79	6.48	6.51	+15.221%	11	1,420	+6.759%
2024-12-18	5.07	5.67	5.07	5.65	+10.784%	7	1,416	+23.009%
2024-12-16	5.07	5.15	5.07	5.10	-2.857%	45	1,414	+36.275%
2024-12-13	4.95	5.25	4.95	5.25	+14.880%	64	1,381	+32.381%
2024-12-12	4.30	4.57	4.25	4.57	+19.321%	6	1,384	+52.079%
2024-12-11	3.70	3.83	3.70	3.83	+4.932%	502	1,378	+81.462%
2024-12-10	3.65	3.65	3.65	3.65	+4.286%	10	1,831	+90.411%
2024-12-09	3.40	3.50	3.40	3.50	+14.379%	527	1,831	+98.571%
2024-12-06	3.02	3.06	3.02	3.06	-4.375%	16	1,353	+127.124%
2024-12-05	3.20	3.20	3.20	3.20	-1.840%	2	1,351	+117.188%
2024-12-04	3.90	3.90	3.26	3.26	-7.910%	27	1,349	+113.190%
2024-12-03	3.55	3.55	3.54	3.54	+3.812%	3	1,351	+96.328%
2024-12-02	3.80	3.80	3.38	3.41	-6.575%	30	1,349	+103.812%
2024-11-29	3.65	3.65	3.65	3.65	-5.195%	8	1,352	+90.411%
2024-11-27	4.05	4.05	3.85	3.85	-7.229%	30	1,330	+80.519%
2024-11-25	4.45	4.45	4.15	4.15	-22.430%	24	1,330	+67.470%
2024-11-22	5.35	5.35	5.35	5.35	-1.473%	2	1,323	+29.907%
2024-11-20	5.43	5.43	5.43	5.43	-8.893%	1	1,322	+27.993%
2024-11-18	5.96	5.96	5.96	5.96	+1.880%	2	1,322	+16.611%
2024-11-15	5.85	5.85	5.85	5.85	+8.939%	82	1,324	+18.803%
2024-11-14	5.37	5.37	5.37	5.37	+18.282%	1	1,283	+29.423%
2024-11-11	4.40	4.67	4.40	4.54	+3.182%	7	1,283	+53.084%
2024-11-08	4.57	4.57	4.40	4.40	-23.744%	14	1,283	+57.955%
2024-11-06	6.05	6.05	5.77	5.77	+20.964%	8	1,286	+20.451%
2024-11-05	4.77	4.77	4.77	4.77	+0.421%	1	1,288	+45.702%
2024-11-04	4.75	4.75	4.74	4.75	-7.407%	1,004	1,287	+46.316%
2024-11-01	5.13	5.13	5.13	5.13	-0.388%	2	1,419	+35.478%
2024-10-31	5.15	5.15	5.15	5.15	+1.980%	500	1,419	+34.951%
2024-10-30	4.68	5.05	4.50	5.05	+1.000%	3	1,919	+37.624%
2024-10-28	5.09	5.09	5.00	5.00	-2.913%	163	1,919	+39.000%
2024-10-25	4.79	5.15	4.79	5.15	+5.102%	40	1,822	+34.951%
2024-10-24	5.02	5.02	4.90	4.90	-8.752%	502	1,818	+41.837%
2024-10-23	5.24	5.37	5.24	5.37	+6.126%	509	1,687	+29.423%
2024-10-22	5.07	5.14	5.06	5.06	-0.394%	8	1,178	+37.352%
2024-10-21	4.75	5.10	4.75	5.08	+19.811%	523	1,184	+36.811%
2024-10-17	4.24	4.24	4.24	4.24	+19.437%	1	668	+63.915%
2024-10-16	3.55	3.55	3.55	3.55	-5.333%	1	667	+95.775%
2024-10-15	3.80	3.80	3.75	3.75	-10.072%	2	667	+85.333%
2024-10-14	4.40	4.41	4.17	4.17	+1.707%	48	667	+66.667%
2024-10-11	4.25	4.29	4.08	4.10	-1.205%	730	621	+69.512%
2024-10-10	3.95	4.15	3.90	4.15	+6.684%	22	585	+67.470%
2024-10-09	3.65	3.89	3.65	3.89	+4.570%	2	580	+78.663%
2024-10-08	3.72	3.72	3.72	3.72	+4.789%	2	580	+86.828%
2024-10-07	3.55	3.55	3.55	3.55	+9.231%	2	582	+95.775%
2024-10-04	3.20	3.25	3.20	3.25	+20.370%	16	582	+113.846%
2024-10-03	2.70	2.70	2.70	2.70	+1.504%	4	579	+157.407%
2024-10-02	2.72	2.72	2.66	2.66	+2.308%	3	575	+161.278%
2024-09-30	2.45	2.60	2.45	2.60	0.000%	4	573	+167.308%
2024-09-25	2.54	2.60	2.54	2.60	+4.418%	6	571	+167.308%
2024-09-23	2.58	2.58	2.49	2.49	+7.328%	5	565	+179.116%
2024-09-19	2.35	2.35	2.32	2.32	+4.505%	16	562	+199.569%
2024-09-18	2.15	2.29	2.15	2.22	+19.355%	468	548	+213.063%
2024-09-17	1.80	1.86	1.80	1.86	-9.709%	11	201	+273.656%
2024-09-12	1.92	2.06	1.92	2.06	+11.351%	2	191	+237.379%
2024-09-10	1.92	1.92	1.85	1.85	-12.736%	75	191	+275.676%
2024-09-09	2.12	2.12	2.12	2.12	+5.473%	4	191	+227.830%
2024-09-06	1.92	2.01	1.92	2.01	-12.609%	40	195	+245.771%
2024-09-05	2.25	2.31	2.25	2.30	-19.861%	6	189	+202.174%
2024-08-30	2.87	2.87	2.87	2.87	+13.889%	2	190	+142.160%
2024-08-23	2.52	2.52	2.52	2.52	-7.692%	2	190	+175.794%
2024-08-22	2.73	2.73	2.73	2.73	+7.905%	10	190	+154.579%
2024-08-21	2.53	2.53	2.53	2.53	-1.938%	3	180	+174.704%
2024-08-20	2.58	2.58	2.58	2.58	-8.185%	5	180	+169.380%
2024-08-19	2.85	2.85	2.81	2.81	-14.848%	2	180	+147.331%
2024-08-15	3.31	3.31	3.30	3.30	+10.368%	14	181	+110.606%
2024-08-14	3.00	3.00	2.95	2.99	-9.119%	8	181	+132.441%
2024-08-06	3.29	3.29	3.29	3.29	+10.033%	1	181	+111.246%
2024-08-05	3.20	3.20	2.99	2.99	+4.181%	11	182	+132.441%
2024-08-02	2.95	2.95	2.84	2.87	-18.000%	182	181	+142.160%
2024-08-01	3.50	3.50	3.50	3.50	-15.049%	15	218	+98.571%
2024-07-31	4.12	4.12	4.12	4.12	-9.649%	10	211	+68.689%
2024-07-30	4.57	4.57	4.56	4.56	-1.299%	6	201	+52.412%
2024-07-29	4.62	4.62	4.62	4.62	-6.288%	5	195	+50.433%
2024-07-26	4.90	4.93	4.90	4.93	-5.192%	4	191	+40.974%
2024-07-25	5.12	5.20	5.12	5.20	-3.525%	90	189	+33.654%
2024-07-24	5.10	5.39	5.10	5.39	+9.776%	26	134	+28.942%
2024-07-23	4.94	4.94	4.91	4.91	+2.079%	5	134	+41.548%
2024-07-22	4.73	4.81	4.73	4.81	+6.416%	2	139	+44.491%
2024-07-18	4.52	4.52	4.52	4.52	+6.353%	12	137	+53.761%
2024-07-16	4.40	4.40	4.25	4.25	-10.901%	76	126	+63.529%
2024-07-15	4.80	4.82	4.75	4.77	+9.655%	46	65	+45.702%
2024-07-12	4.38	4.38	4.34	4.35	-0.229%	25	50	+59.770%
2024-07-11	4.36	4.36	4.36	4.36	-13.147%	1	37	+59.404%
2024-07-08	5.10	5.10	5.02	5.02	-5.283%	2	36	+38.446%
2024-07-05	5.30	5.30	5.30	5.30	-4.505%	2	36	+31.132%
2024-07-03	5.55	5.55	5.55	5.55	-13.281%	5	37	+25.225%
2024-07-01	6.05	6.40	6.05	6.40	+37.339%	5	37	+8.594%
2024-06-27	4.66	4.75	4.66	4.66	+7.126%	13	32	+49.142%
2024-06-25	4.35	4.35	4.35	4.35	-2.685%	1	20	+59.770%
2024-06-24	4.46	4.47	4.46	4.47	-1.974%	2	19	+55.481%
2024-06-21	4.56	4.56	4.56	4.56	+2.472%	2	17	+52.412%
2024-06-20	4.57	4.57	4.45	4.45	0.000%	16	16	+56.180%