Dark

TLT20250620P97
TLT Jun 20 2025 97.00 Put (TLT250620P00097000)
option OPRA

EOD

May 2, 2025

9.20+16.900%(+1.33)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	9.20	9.20	9.20	9.20	+16.900%	12	1,803	0.000%
2025-04-30	7.87	7.87	7.87	7.87	+4.654%	1	1,803	+16.900%
2025-04-29	7.52	7.52	7.52	7.52	-7.160%	2	1,803	+22.340%
2025-04-28	8.10	8.10	8.10	8.10	-15.537%	11	1,804	+13.580%
2025-04-24	9.59	9.59	9.59	9.59	-10.038%	72	1,804	-4.067%
2025-04-11	10.66	10.66	10.66	10.66	+5.545%	4	1,876	-13.696%
2025-04-10	10.00	10.10	10.00	10.10	+7.906%	3	1,876	-8.911%
2025-04-09	10.40	11.23	9.36	9.36	+6.971%	26	1,879	-1.709%
2025-04-08	7.94	8.75	7.94	8.75	+18.243%	3	1,871	+5.143%
2025-04-07	7.85	7.85	7.40	7.40	+44.250%	6	1,870	+24.324%
2025-04-04	4.90	5.13	4.85	5.13	-4.112%	10	1,874	+79.337%
2025-04-03	5.35	5.35	5.35	5.35	-16.406%	2	1,876	+71.963%
2025-04-02	6.40	6.40	6.40	6.40	-10.739%	11	1,878	+43.750%
2025-03-31	7.17	7.17	7.17	7.17	+9.801%	3	1,867	+28.312%
2025-03-20	5.89	6.54	5.85	6.53	-6.178%	10	1,864	+40.888%
2025-03-19	6.96	6.96	6.96	6.96	+1.163%	18	1,859	+32.184%
2025-03-17	7.05	7.05	6.88	6.88	-7.651%	54	1,841	+33.721%
2025-03-11	7.45	7.45	7.45	7.45	+10.370%	1	1,890	+23.490%
2025-03-10	6.74	6.75	6.74	6.75	-1.603%	4	1,890	+36.296%
2025-03-05	6.09	6.86	6.09	6.86	+16.271%	6	1,888	+34.111%
2025-03-04	5.90	5.90	5.75	5.90	-8.669%	28	1,884	+55.932%
2025-02-28	6.46	6.46	6.46	6.46	-4.154%	20	1,884	+42.415%
2025-02-26	6.75	6.75	6.74	6.74	-2.035%	4	1,894	+36.499%
2025-02-25	6.90	6.99	6.88	6.88	-18.676%	60	1,836	+33.721%
2025-02-07	8.46	8.46	8.46	8.46	+4.187%	6	1,836	+8.747%
2025-02-05	8.12	8.12	8.12	8.12	-10.769%	1	1,839	+13.300%
2025-02-04	9.10	9.10	9.10	9.10	-5.699%	2	1,839	+1.099%
2025-01-29	9.60	9.65	9.60	9.65	-10.233%	5	1,837	-4.663%
2025-01-15	10.75	10.75	10.75	10.75	-7.962%	4	1,836	-14.419%
2025-01-08	11.68	11.68	11.68	11.68	+2.098%	1	1,836	-21.233%
2025-01-07	11.44	11.44	11.44	11.44	+11.719%	5	1,836	-19.580%
2025-01-02	10.35	10.35	10.24	10.24	+0.392%	62	1,831	-10.156%
2024-12-31	10.20	10.20	10.20	10.20	+3.134%	20	1,850	-9.804%
2024-12-30	9.80	9.89	9.80	9.89	-5.359%	11	1,850	-6.977%
2024-12-27	10.45	10.45	10.45	10.45	+4.605%	26	1,860	-11.962%
2024-12-26	9.99	9.99	9.99	9.99	-0.100%	20	1,860	-7.908%
2024-12-23	10.00	10.00	10.00	10.00	+11.982%	6	1,870	-8.000%
2024-12-20	9.20	9.20	8.93	8.93	-6.197%	88	1,865	+3.024%
2024-12-19	9.80	9.80	9.52	9.52	+18.114%	11	1,796	-3.361%
2024-12-18	7.87	8.06	7.87	8.06	+5.359%	20	1,793	+14.144%
2024-12-17	7.65	7.65	7.65	7.65	+11.679%	19	1,775	+20.261%
2024-12-12	6.92	6.92	6.85	6.85	+16.894%	6	1,756	+34.307%
2024-12-10	5.95	5.95	5.86	5.86	+5.206%	26	1,756	+56.997%
2024-12-09	5.56	5.57	5.56	5.57	+6.501%	35	1,756	+65.171%
2024-12-06	5.10	5.23	5.10	5.23	-0.570%	14	1,787	+75.908%
2024-12-05	5.26	5.26	5.26	5.26	-5.225%	4	1,792	+74.905%
2024-12-02	5.55	5.55	5.55	5.55	-5.932%	240	1,792	+65.766%
2024-11-29	5.90	5.90	5.90	5.90	-13.994%	4	1,552	+55.932%
2024-11-26	6.92	6.92	6.86	6.86	+5.864%	4	1,554	+34.111%
2024-11-25	6.83	6.83	6.48	6.48	-17.452%	13	1,558	+41.975%
2024-11-19	7.84	7.85	7.84	7.85	-9.562%	41	1,568	+17.197%
2024-11-15	8.73	8.73	8.68	8.68	+10.573%	10	1,568	+5.991%
2024-11-14	7.85	7.85	7.85	7.85	+12.626%	18	1,568	+17.197%
2024-11-08	6.97	6.97	6.97	6.97	-5.811%	10	1,568	+31.994%
2024-11-07	7.40	7.40	7.40	7.40	-13.146%	5	1,570	+24.324%
2024-11-06	8.63	8.63	8.52	8.52	+20.000%	22	1,573	+7.981%
2024-11-05	7.10	7.10	7.10	7.10	-12.562%	1	1,580	+29.577%
2024-10-29	8.08	8.15	8.03	8.12	+3.439%	66	1,579	+13.300%
2024-10-28	7.51	7.85	7.50	7.85	+10.253%	41	1,585	+17.197%
2024-10-24	7.25	7.25	7.12	7.12	-7.532%	65	1,554	+29.213%
2024-10-23	7.71	7.71	7.70	7.70	+4.762%	2	1,547	+19.481%
2024-10-21	6.90	7.35	6.90	7.35	+28.947%	5	1,548	+25.170%
2024-10-15	5.76	5.76	5.70	5.70	-13.636%	14	1,545	+61.404%
2024-10-14	6.69	6.69	6.60	6.60	+5.769%	3	1,547	+39.394%
2024-10-11	6.24	6.24	6.23	6.24	+0.483%	10	1,545	+47.436%
2024-10-10	6.04	6.25	6.00	6.21	+6.154%	11	1,540	+48.148%
2024-10-09	5.75	5.85	5.75	5.85	-0.171%	6	1,534	+57.265%
2024-10-08	5.86	5.86	5.86	5.86	+4.456%	60	1,533	+56.997%
2024-10-07	5.48	5.61	5.48	5.61	+7.061%	83	1,593	+63.993%
2024-10-04	5.00	5.24	5.00	5.24	+16.186%	1,611	1,596	+75.573%
2024-10-03	4.37	4.60	4.37	4.51	+2.968%	9	2,033	+103.991%
2024-10-02	4.05	4.38	4.05	4.38	+20.994%	301	2,032	+110.046%
2024-10-01	3.55	3.67	3.55	3.62	-14.218%	301	1,785	+154.144%
2024-09-30	3.95	4.22	3.95	4.22	+5.500%	205	1,950	+118.009%
2024-09-27	4.00	4.00	4.00	4.00	-4.762%	20	1,772	+130.000%
2024-09-26	4.19	4.20	4.19	4.20	+12.000%	401	1,762	+119.048%
2024-09-23	3.76	3.76	3.75	3.75	+0.536%	6	1,431	+145.333%
2024-09-20	3.73	3.73	3.73	3.73	-2.865%	2	1,425	+146.649%
2024-09-19	3.90	3.90	3.84	3.84	+25.902%	5	1,425	+139.583%
2024-09-16	3.05	3.05	3.05	3.05	-6.154%	18	1,424	+201.639%
2024-09-13	3.31	3.31	3.25	3.25	-5.797%	22	1,424	+183.077%
2024-09-12	3.45	3.45	3.45	3.45	+9.177%	1	1,414	+166.667%
2024-09-10	3.16	3.16	3.16	3.16	-9.714%	1	1,415	+191.139%
2024-09-09	3.70	3.70	3.50	3.50	-2.778%	71	1,416	+162.857%
2024-09-06	3.60	3.60	3.60	3.60	+4.348%	2	1,466	+155.556%
2024-09-05	3.45	3.45	3.45	3.45	-18.824%	2	1,466	+166.667%
2024-09-03	4.25	4.25	4.25	4.25	-15.842%	1	1,465	+116.471%
2024-08-30	4.60	5.05	4.60	5.05	+7.447%	18	1,456	+82.178%
2024-08-29	4.70	4.70	4.70	4.70	+5.856%	1	1,456	+95.745%
2024-08-28	4.30	4.50	4.30	4.44	-0.448%	66	1,456	+107.207%
2024-08-27	4.52	4.52	4.46	4.46	+10.123%	21	1,392	+106.278%
2024-08-23	4.05	4.05	4.05	4.05	-7.534%	200	1,371	+127.160%
2024-08-22	4.45	4.45	4.38	4.38	+8.148%	2	1,271	+110.046%
2024-08-20	4.25	4.25	4.05	4.05	-13.276%	39	1,269	+127.160%
2024-08-19	4.67	4.67	4.67	4.67	-1.891%	20	1,233	+97.002%
2024-08-16	4.80	4.80	4.76	4.76	-6.667%	6	1,213	+93.277%
2024-08-15	5.25	5.25	5.10	5.10	+9.677%	3	1,210	+80.392%
2024-08-14	4.75	4.75	4.65	4.65	-9.709%	16	1,207	+97.849%
2024-08-13	5.20	5.20	5.00	5.15	-8.850%	1,010	1,212	+78.641%
2024-08-12	5.65	5.65	5.65	5.65	+1.802%	4	232	+62.832%
2024-08-09	5.55	5.60	5.50	5.55	-8.867%	312	232	+65.766%
2024-08-08	6.09	6.09	6.09	6.09	+15.560%	4	78	+51.067%
2024-08-06	5.15	5.27	5.03	5.27	+14.565%	99	74	+74.573%
2024-08-02	4.60	4.60	4.60	4.60	-40.260%	26	19	+100.000%
2024-07-03	7.80	7.80	7.70	7.70	+25.203%	8	2	+19.481%
2024-06-18	6.20	6.20	6.15	6.15	0.000%	10	0	+49.593%