Dark

TLT20250620P96
TLT Jun 20 2025 96.00 Put (TLT250620P00096000)
option OPRA

EOD

May 15, 2025

10.05-6.685%(-0.72)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.60	10.60	10.05	10.05	-6.685%	71	2,689	0.000%
2025-05-14	10.32	10.77	10.32	10.77	+5.588%	4	2,687	-6.685%
2025-05-13	10.20	10.20	10.20	10.20	+7.143%	2	2,690	-1.471%
2025-05-12	9.57	9.57	9.50	9.52	+4.044%	3	2,690	+5.567%
2025-05-09	9.15	9.15	9.15	9.15	-2.139%	6	2,689	+9.836%
2025-05-06	9.35	9.35	9.35	9.35	+6.129%	35	2,692	+7.487%
2025-05-05	9.08	9.08	8.81	8.81	+5.509%	3	2,727	+14.075%
2025-05-02	8.15	8.35	8.15	8.35	+8.583%	468	2,724	+20.359%
2025-05-01	7.78	7.78	7.69	7.69	+12.757%	12	2,499	+30.689%
2025-04-30	6.82	6.82	6.82	6.82	+3.805%	1	2,495	+47.361%
2025-04-29	6.57	6.57	6.57	6.57	-7.725%	12	2,496	+52.968%
2025-04-28	7.12	7.12	7.12	7.12	-4.685%	1	2,484	+41.152%
2025-04-25	7.47	7.47	7.47	7.47	-13.642%	4	2,483	+34.538%
2025-04-24	8.65	8.65	8.65	8.65	-13.240%	73	2,481	+16.185%
2025-04-22	9.95	9.97	9.94	9.97	+1.735%	7	2,524	+0.802%
2025-04-21	9.80	9.80	9.80	9.80	+9.131%	1	2,527	+2.551%
2025-04-17	8.98	8.98	8.98	8.98	+7.032%	1	2,529	+11.915%
2025-04-16	8.39	8.39	8.39	8.39	-7.293%	3	2,529	+19.785%
2025-04-14	9.32	9.89	9.05	9.05	-7.179%	5	2,532	+11.050%
2025-04-11	10.75	11.35	9.75	9.75	+5.978%	308	2,530	+3.077%
2025-04-10	9.20	9.20	9.20	9.20	-4.067%	15	2,378	+9.239%
2025-04-09	9.70	10.64	9.54	9.59	+16.809%	10	2,378	+4.797%
2025-04-08	7.25	8.21	7.25	8.21	+18.642%	6	2,384	+22.412%
2025-04-07	5.43	6.92	5.43	6.92	+68.370%	5	2,388	+45.231%
2025-04-04	4.19	4.23	4.10	4.11	-19.094%	128	2,388	+144.526%
2025-04-03	4.65	5.10	4.65	5.08	-8.633%	24	2,364	+97.835%
2025-04-02	5.56	5.56	5.56	5.56	-9.593%	1	2,363	+80.755%
2025-03-31	6.15	6.15	6.15	6.15	-8.482%	1	2,362	+63.415%
2025-03-28	6.72	6.72	6.72	6.72	+20.000%	2	2,361	+49.554%
2025-03-20	5.33	5.60	5.33	5.60	-13.846%	40	2,362	+79.464%
2025-03-18	6.50	6.50	6.50	6.50	+2.362%	4	2,354	+54.615%
2025-03-17	6.04	6.35	6.04	6.35	+4.959%	44	2,350	+58.268%
2025-03-10	5.90	6.05	5.90	6.05	-4.874%	25	2,346	+66.116%
2025-03-07	6.03	6.36	6.03	6.36	-1.395%	36	2,346	+58.019%
2025-03-06	6.90	6.95	6.45	6.45	+17.273%	11	2,346	+55.814%
2025-03-05	5.50	5.50	5.50	5.50	+2.804%	2	2,349	+82.727%
2025-03-04	5.35	5.35	5.35	5.35	+7.000%	15	2,349	+87.850%
2025-03-03	5.00	5.00	5.00	5.00	-14.237%	10	2,344	+101.000%
2025-02-27	5.71	5.95	5.71	5.83	-0.342%	14	2,336	+72.384%
2025-02-26	5.85	5.85	5.85	5.85	-5.645%	2	2,337	+71.795%
2025-02-25	6.15	6.20	6.08	6.20	-12.921%	59	2,327	+62.097%
2025-02-21	7.12	7.12	7.12	7.12	-12.099%	4	2,327	+41.152%
2025-02-13	8.34	8.34	8.10	8.10	-13.369%	5	2,332	+24.074%
2025-02-12	9.35	9.35	9.35	9.35	+21.271%	1	2,332	+7.487%
2025-02-10	7.71	7.71	7.71	7.71	+5.616%	1	2,332	+30.350%
2025-02-05	7.30	7.30	7.30	7.30	-11.515%	28	2,331	+37.671%
2025-02-04	8.25	8.25	8.25	8.25	-4.070%	2	2,349	+21.818%
2025-02-03	8.60	8.60	8.60	8.60	+1.775%	3	2,349	+16.860%
2025-01-31	8.45	8.45	8.45	8.45	-4.520%	20	2,349	+18.935%
2025-01-27	8.80	8.85	8.80	8.85	-8.290%	3	2,349	+13.559%
2025-01-24	9.65	9.65	9.65	9.65	-2.820%	6	2,351	+4.145%
2025-01-15	9.93	9.93	9.93	9.93	-13.652%	15	2,351	+1.208%
2025-01-14	11.50	11.50	11.50	11.50	+0.877%	3	2,366	-12.609%
2025-01-13	11.36	11.40	11.36	11.40	+1.333%	100	2,366	-11.842%
2025-01-10	11.43	11.43	11.25	11.25	+2.740%	40	2,450	-10.667%
2025-01-08	10.95	10.95	10.95	10.95	+3.791%	1	2,439	-8.219%
2025-01-07	10.55	10.55	10.55	10.55	+9.553%	15	2,439	-4.739%
2025-01-06	9.63	9.63	9.63	9.63	+4.221%	15	2,439	+4.361%
2025-01-03	9.24	9.24	9.24	9.24	+1.538%	10	2,438	+8.766%
2025-01-02	9.11	9.11	9.01	9.10	+3.292%	4	2,433	+10.440%
2024-12-31	8.90	8.90	8.81	8.81	-2.328%	4	2,430	+14.075%
2024-12-30	9.00	9.10	9.00	9.02	-5.550%	18	2,430	+11.419%
2024-12-27	9.51	9.55	9.51	9.55	+4.372%	4	2,445	+5.236%
2024-12-26	9.15	9.15	9.15	9.15	+12.546%	20	2,444	+9.836%
2024-12-20	8.28	8.28	8.13	8.13	-4.912%	5	2,460	+23.616%
2024-12-19	8.80	8.90	8.55	8.55	+22.493%	16	2,455	+17.544%
2024-12-18	6.98	6.98	6.98	6.98	0.000%	1	2,463	+43.983%
2024-12-17	6.80	6.98	6.80	6.98	-2.378%	9	2,462	+43.983%
2024-12-16	7.30	7.30	7.15	7.15	-1.786%	40	2,463	+40.559%
2024-12-13	7.15	7.28	7.15	7.28	+12.000%	14	2,434	+38.049%
2024-12-12	6.40	6.50	6.40	6.50	+23.810%	46	2,427	+54.615%
2024-12-10	5.30	5.30	5.25	5.25	+15.894%	11	2,412	+91.429%
2024-12-06	4.53	4.53	4.53	4.53	-4.632%	10	2,409	+121.854%
2024-12-04	4.75	4.75	4.75	4.75	-4.040%	10	2,414	+111.579%
2024-12-03	4.95	4.95	4.95	4.95	0.000%	6	2,404	+103.030%
2024-12-02	4.95	4.95	4.95	4.95	-10.811%	701	2,398	+103.030%
2024-11-27	5.55	5.55	5.55	5.55	-6.566%	1	1,696	+81.081%
2024-11-25	6.05	6.05	5.92	5.94	-23.748%	21	1,696	+69.192%
2024-11-18	7.79	7.79	7.79	7.79	+6.276%	5	1,701	+29.012%
2024-11-14	7.33	7.33	7.33	7.33	-6.266%	1	1,696	+37.108%
2024-11-13	6.80	7.85	6.80	7.82	+20.493%	20	1,695	+28.517%
2024-11-12	6.49	6.49	6.49	6.49	+1.406%	8	1,692	+54.854%
2024-11-08	6.40	6.40	6.40	6.40	-19.192%	2	1,687	+57.031%
2024-11-06	7.92	7.92	7.92	7.92	+5.459%	20	1,687	+26.894%
2024-11-01	7.30	7.51	7.30	7.51	-0.133%	4	1,687	+33.822%
2024-10-29	7.52	7.52	7.52	7.52	+5.915%	1	1,688	+33.644%
2024-10-28	6.86	7.10	6.85	7.10	+4.566%	42	1,687	+41.549%
2024-10-23	7.10	7.10	6.79	6.79	-1.451%	3	1,647	+48.012%
2024-10-21	6.37	6.89	6.37	6.89	+19.826%	4	1,646	+45.864%
2024-10-17	5.65	5.75	5.65	5.75	+11.219%	4	1,648	+74.783%
2024-10-15	5.17	5.17	5.17	5.17	-13.833%	5	1,647	+94.391%
2024-10-14	6.05	6.05	6.00	6.00	+6.383%	2	1,642	+67.500%
2024-10-11	5.68	5.68	5.63	5.64	-0.177%	50	1,640	+78.191%
2024-10-10	5.70	5.70	5.65	5.65	+10.352%	5	1,615	+77.876%
2024-10-09	5.16	5.16	5.12	5.12	+0.986%	7	1,610	+96.289%
2024-10-08	5.20	5.20	5.07	5.07	-0.783%	404	1,617	+98.225%
2024-10-07	4.96	5.11	4.90	5.11	+8.723%	1,106	1,621	+96.673%
2024-10-04	4.55	4.70	4.50	4.70	+20.513%	2,449	1,616	+113.830%
2024-10-03	3.90	3.90	3.90	3.90	0.000%	73	795	+157.692%
2024-10-02	3.85	3.90	3.85	3.90	+5.405%	46	737	+157.692%
2024-09-26	3.70	3.70	3.70	3.70	0.000%	2	719	+171.622%
2024-09-25	3.65	3.70	3.65	3.70	+6.322%	2	717	+171.622%
2024-09-24	3.48	3.48	3.48	3.48	+1.754%	3	716	+188.793%
2024-09-23	3.59	3.68	3.42	3.42	+1.786%	22	713	+193.860%
2024-09-19	3.38	3.38	3.36	3.36	+3.385%	9	703	+199.107%
2024-09-18	3.10	3.25	3.02	3.25	+16.906%	8	701	+209.231%
2024-09-11	2.57	2.78	2.57	2.78	+3.346%	5	697	+261.511%
2024-09-10	2.75	2.77	2.69	2.69	-7.560%	51	699	+273.606%
2024-09-06	3.20	3.20	2.91	2.91	-7.619%	56	656	+245.361%
2024-09-05	3.15	3.15	3.15	3.15	-20.253%	17	656	+219.048%
2024-09-03	3.95	3.95	3.95	3.95	-11.236%	36	641	+154.430%
2024-08-30	4.40	4.45	4.40	4.45	+6.715%	62	610	+125.843%
2024-08-29	4.17	4.17	4.17	4.17	+4.250%	1	610	+141.007%
2024-08-27	4.00	4.00	4.00	4.00	+8.992%	1	609	+151.250%
2024-08-23	3.67	3.67	3.67	3.67	-7.789%	100	608	+173.842%
2024-08-22	3.95	3.98	3.95	3.98	+10.556%	26	633	+152.513%
2024-08-21	3.60	3.60	3.60	3.60	-9.091%	25	632	+179.167%
2024-08-19	4.05	4.05	3.96	3.96	-13.725%	20	619	+153.788%
2024-08-15	4.76	4.76	4.59	4.59	+10.602%	22	619	+118.954%
2024-08-14	4.28	4.28	4.15	4.15	-10.944%	65	617	+142.169%
2024-08-13	4.66	4.66	4.66	4.66	-5.859%	3	552	+115.665%
2024-08-12	5.00	5.02	4.95	4.95	-1.394%	10	549	+103.030%
2024-08-09	5.02	5.02	5.02	5.02	-11.775%	20	544	+100.199%
2024-08-08	5.52	5.69	5.52	5.69	+9.213%	5	534	+76.626%
2024-08-07	5.32	5.46	5.21	5.21	+8.996%	7	529	+92.898%
2024-08-06	4.80	4.80	4.78	4.78	+18.025%	6	522	+110.251%
2024-08-02	4.05	4.05	4.05	4.05	-19.802%	10	517	+148.148%
2024-08-01	5.05	5.05	5.05	5.05	-22.308%	1	512	+99.010%
2024-07-26	6.50	6.50	6.50	6.50	-2.402%	12	511	+54.615%
2024-07-22	6.30	6.66	6.30	6.66	+11.000%	11	513	+50.901%
2024-07-18	6.00	6.00	6.00	6.00	+3.448%	4	508	+67.500%
2024-07-11	5.80	5.80	5.80	5.80	-1.695%	2	504	+73.276%
2024-06-20	5.90	5.90	5.90	5.90	+3.509%	500	502	+70.339%
2024-06-18	5.70	5.70	5.70	5.70	0.000%	2	0	+76.316%