Dark

TLT20250718P80
TLT Jul 18 2025 80.00 Put (TLT250718P00080000)
option OPRA

EOD

May 8, 2025

0.5100+18.605%(+0.0800)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.41	0.51	0.41	0.51	+18.605%	135	6,804	0.000%
2025-05-07	0.42	0.44	0.41	0.43	-17.308%	75	6,680	+18.605%
2025-05-06	0.60	0.61	0.52	0.52	-11.864%	33	6,707	-1.923%
2025-05-05	0.55	0.60	0.53	0.59	+13.462%	40	6,697	-13.559%
2025-05-02	0.44	0.52	0.43	0.52	+15.556%	5,966	6,681	-1.923%
2025-05-01	0.43	0.45	0.42	0.45	+12.500%	113	4,045	+13.333%
2025-04-30	0.42	0.42	0.40	0.40	+5.263%	7	4,032	+27.500%
2025-04-29	0.40	0.40	0.37	0.38	-9.524%	180	4,034	+34.211%
2025-04-28	0.46	0.46	0.39	0.42	-19.231%	66	3,990	+21.429%
2025-04-25	0.57	0.57	0.49	0.52	-17.460%	156	4,000	-1.923%
2025-04-24	0.71	0.71	0.63	0.63	-24.096%	27	4,005	-19.048%
2025-04-23	0.64	0.84	0.60	0.83	-20.952%	44	4,006	-38.554%
2025-04-22	1.05	1.06	1.01	1.05	-19.231%	812	4,009	-51.429%
2025-04-21	1.05	1.35	1.03	1.30	+44.444%	892	4,134	-60.769%
2025-04-17	0.78	0.90	0.78	0.90	+20.000%	53	3,976	-43.333%
2025-04-16	0.86	0.86	0.72	0.75	-11.765%	198	3,976	-32.000%
2025-04-15	1.01	1.02	0.83	0.85	-17.476%	1,527	3,926	-40.000%
2025-04-14	1.13	1.24	1.01	1.03	-21.374%	215	4,280	-50.485%
2025-04-11	1.78	2.30	1.23	1.31	-2.963%	1,692	4,366	-61.069%
2025-04-10	0.95	1.53	0.95	1.35	+87.500%	147	4,018	-62.222%
2025-04-09	1.15	1.97	0.72	0.72	-24.211%	152	3,990	-29.167%
2025-04-08	0.49	0.95	0.49	0.95	+69.643%	1,077	3,997	-46.316%
2025-04-07	0.30	0.57	0.30	0.56	+180.000%	1,135	3,998	-8.929%
2025-04-04	0.19	0.20	0.19	0.20	+5.263%	34	3,903	+155.000%
2025-04-03	0.17	0.19	0.17	0.19	-17.391%	7	3,920	+168.421%
2025-03-31	0.23	0.23	0.23	0.23	-4.167%	2	3,923	+121.739%
2025-03-28	0.24	0.24	0.24	0.24	-22.581%	10	3,923	+112.500%
2025-03-27	0.31	0.31	0.30	0.31	+10.714%	41	3,928	+64.516%
2025-03-26	0.26	0.28	0.26	0.28	+12.000%	50	3,902	+82.143%
2025-03-25	0.25	0.25	0.25	0.25	-7.407%	3	3,852	+104.000%
2025-03-24	0.24	0.27	0.24	0.27	+22.727%	3	3,852	+88.889%
2025-03-21	0.22	0.22	0.22	0.22	-4.348%	22	3,851	+131.818%
2025-03-20	0.19	0.23	0.19	0.23	-14.815%	5	3,842	+121.739%
2025-03-19	0.26	0.27	0.26	0.27	0.000%	22	3,843	+88.889%
2025-03-17	0.29	0.29	0.27	0.27	-20.588%	3	3,863	+88.889%
2025-03-14	0.34	0.34	0.34	0.34	0.000%	20	3,861	+50.000%
2025-03-13	0.36	0.36	0.34	0.34	+9.677%	10	3,861	+50.000%
2025-03-10	0.29	0.31	0.29	0.31	-6.061%	7	3,861	+64.516%
2025-03-07	0.33	0.33	0.33	0.33	-13.158%	6	3,861	+54.545%
2025-03-06	0.31	0.38	0.31	0.38	+58.333%	2	3,860	+34.211%
2025-03-04	0.22	0.24	0.21	0.24	+14.286%	170	3,860	+112.500%
2025-03-03	0.21	0.22	0.21	0.21	-12.500%	11	4,023	+142.857%
2025-02-28	0.24	0.24	0.24	0.24	-11.111%	34	4,024	+112.500%
2025-02-27	0.25	0.27	0.25	0.27	+12.500%	47	4,019	+88.889%
2025-02-26	0.24	0.24	0.24	0.24	-22.581%	100	4,041	+112.500%
2025-02-25	0.30	0.32	0.30	0.31	-24.390%	47	3,941	+64.516%
2025-02-24	0.47	0.47	0.41	0.41	-16.327%	36	3,954	+24.390%
2025-02-21	0.48	0.49	0.45	0.49	-9.259%	50	3,939	+4.082%
2025-02-20	0.54	0.54	0.54	0.54	-15.625%	1	3,960	-5.556%
2025-02-19	0.62	0.64	0.62	0.64	+12.281%	11	3,959	-20.313%
2025-02-18	0.54	0.57	0.54	0.57	+32.558%	12	3,951	-10.526%
2025-02-14	0.43	0.43	0.43	0.43	-18.868%	8	3,943	+18.605%
2025-02-13	0.56	0.56	0.53	0.53	-34.568%	112	3,945	-3.774%
2025-02-12	0.79	0.83	0.78	0.81	+28.571%	41	3,945	-37.037%
2025-02-11	0.64	0.64	0.63	0.63	+3.279%	2	3,919	-19.048%
2025-02-10	0.55	0.62	0.55	0.61	0.000%	44	3,918	-16.393%
2025-02-07	0.61	0.61	0.61	0.61	+19.608%	12	3,877	-16.393%
2025-02-06	0.54	0.54	0.51	0.51	0.000%	4	3,872	0.000%
2025-02-05	0.57	0.57	0.51	0.51	-32.895%	103	3,874	0.000%
2025-02-04	0.82	0.82	0.76	0.76	+4.110%	145	3,872	-32.895%
2025-02-03	0.73	0.73	0.73	0.73	-8.750%	1	3,820	-30.137%
2025-01-31	0.80	0.80	0.80	0.80	+1.266%	4	3,819	-36.250%
2025-01-30	0.75	0.79	0.75	0.79	+2.597%	11	3,812	-35.443%
2025-01-29	0.80	0.80	0.77	0.77	-8.333%	101	3,812	-33.766%
2025-01-27	0.87	0.87	0.84	0.84	-16.832%	21	3,812	-39.286%
2025-01-24	1.12	1.12	1.01	1.01	-6.481%	24	3,821	-49.505%
2025-01-23	1.16	1.17	1.07	1.08	+10.204%	28	3,809	-52.778%
2025-01-22	0.98	0.98	0.98	0.98	-2.000%	1	3,805	-47.959%
2025-01-21	1.07	1.07	1.00	1.00	-15.966%	8	3,796	-49.000%
2025-01-17	1.19	1.19	1.19	1.19	-7.031%	2	3,796	-57.143%
2025-01-16	1.35	1.39	1.28	1.28	0.000%	15	3,796	-60.156%
2025-01-15	1.20	1.28	1.20	1.28	-25.581%	22	3,781	-60.156%
2025-01-14	1.75	1.75	1.72	1.72	-4.444%	150	3,763	-70.349%
2025-01-13	1.67	1.80	1.67	1.80	+6.509%	6	3,613	-71.667%
2025-01-10	1.75	1.75	1.63	1.69	+6.962%	184	3,607	-69.822%
2025-01-08	1.58	1.58	1.58	1.58	+3.268%	1	3,583	-67.722%
2025-01-07	1.54	1.54	1.53	1.53	+15.038%	14	3,583	-66.667%
2025-01-06	1.30	1.36	1.30	1.33	+7.258%	14	3,571	-61.654%
2025-01-03	1.24	1.24	1.24	1.24	-3.125%	2	3,567	-58.871%
2025-01-02	1.24	1.28	1.24	1.28	+4.065%	21	3,566	-60.156%
2024-12-31	1.23	1.23	1.23	1.23	+3.361%	2	3,551	-58.537%
2024-12-30	1.19	1.19	1.19	1.19	-11.194%	20	3,551	-57.143%
2024-12-27	1.34	1.34	1.34	1.34	+0.752%	2	3,559	-61.940%
2024-12-24	1.33	1.33	1.33	1.33	+7.258%	10	3,549	-61.654%
2024-12-23	1.15	1.25	1.15	1.24	+12.727%	9	3,549	-58.871%
2024-12-20	1.13	1.13	1.08	1.10	-5.172%	326	3,550	-53.636%
2024-12-19	1.26	1.26	1.16	1.16	+46.835%	19	3,224	-56.034%
2024-12-18	0.79	0.79	0.79	0.79	+3.947%	100	3,205	-35.443%
2024-12-17	0.76	0.76	0.76	0.76	-6.173%	1	3,105	-32.895%
2024-12-16	0.82	0.82	0.81	0.81	+58.824%	26	3,105	-37.037%
2024-12-11	0.50	0.51	0.50	0.51	-1.923%	57	3,080	0.000%
2024-12-04	0.64	0.64	0.52	0.52	-10.345%	37	3,135	-1.923%
2024-12-03	0.58	0.58	0.58	0.58	-6.452%	20	3,143	-12.069%
2024-12-02	0.62	0.62	0.62	0.62	+5.085%	2	3,123	-17.742%
2024-11-29	0.60	0.60	0.58	0.59	-11.940%	130	3,123	-13.559%
2024-11-27	0.67	0.67	0.67	0.67	-6.944%	25	3,213	-23.881%
2024-11-26	0.71	0.72	0.71	0.72	+7.463%	3	3,213	-29.167%
2024-11-25	0.71	0.71	0.67	0.67	-28.723%	3	3,216	-23.881%
2024-11-22	1.00	1.00	0.94	0.94	-8.738%	52	3,215	-45.745%
2024-11-21	1.01	1.03	1.01	1.03	-3.738%	2	3,215	-50.485%
2024-11-20	1.07	1.07	1.07	1.07	+9.184%	2	3,213	-52.336%
2024-11-19	0.98	0.99	0.97	0.98	-21.600%	10	3,213	-47.959%
2024-11-18	1.24	1.25	1.24	1.25	+5.932%	6	3,203	-59.200%
2024-11-15	1.18	1.18	1.18	1.18	+15.686%	2	3,202	-56.780%
2024-11-14	1.08	1.12	1.02	1.02	+21.429%	103	3,202	-50.000%
2024-11-11	0.84	0.84	0.84	0.84	+2.439%	1	3,101	-39.286%
2024-11-08	0.85	0.85	0.82	0.82	-31.092%	68	3,102	-37.805%
2024-11-06	1.31	1.33	1.19	1.19	+1.709%	4	3,102	-57.143%
2024-10-31	1.17	1.17	1.17	1.17	+9.346%	25	3,102	-56.410%
2024-10-30	1.03	1.07	1.03	1.07	-14.400%	2	3,077	-52.336%
2024-10-29	1.25	1.25	1.25	1.25	-1.575%	1	3,077	-59.200%
2024-10-23	1.26	1.27	1.26	1.27	+4.959%	12	3,076	-59.843%
2024-10-22	1.21	1.21	1.21	1.21	0.000%	2,000	3,064	-57.851%
2024-10-21	1.17	1.21	1.17	1.21	+40.698%	6	1,064	-57.851%
2024-10-17	1.00	1.00	0.86	0.86	+22.857%	8	1,059	-40.698%
2024-10-16	0.71	0.71	0.66	0.70	-2.778%	7	1,054	-27.143%
2024-10-15	0.73	0.73	0.71	0.72	-14.286%	12	1,048	-29.167%
2024-10-14	0.84	0.84	0.84	0.84	0.000%	10	1,038	-39.286%
2024-10-11	0.84	0.84	0.84	0.84	+9.091%	50	1,028	-39.286%
2024-10-10	0.77	0.77	0.77	0.77	+10.000%	2	1,028	-33.766%
2024-10-08	0.69	0.70	0.69	0.70	+22.807%	6	1,028	-27.143%
2024-10-04	0.55	0.57	0.55	0.57	+18.750%	10	1,023	-10.526%
2024-10-03	0.49	0.49	0.48	0.48	+4.348%	32	1,023	+6.250%
2024-10-02	0.46	0.46	0.46	0.46	-2.128%	1	1,023	+10.870%
2024-09-30	0.48	0.48	0.47	0.47	+6.818%	2	1,023	+8.511%
2024-09-27	0.44	0.44	0.44	0.44	-4.348%	6	1,023	+15.909%
2024-09-24	0.46	0.46	0.46	0.46	+6.977%	1	1,023	+10.870%
2024-09-23	0.43	0.43	0.43	0.43	-2.273%	1	1,023	+18.605%
2024-09-20	0.46	0.46	0.44	0.44	-4.348%	22	1,023	+15.909%
2024-09-19	0.44	0.46	0.42	0.46	+31.429%	9	1,015	+10.870%
2024-09-17	0.34	0.35	0.33	0.35	+9.375%	7	1,013	+45.714%
2024-09-16	0.32	0.32	0.32	0.32	-5.882%	1,000	1,006	+59.375%
2024-09-11	0.34	0.34	0.34	0.34	-22.727%	4	12	+50.000%
2024-09-05	0.41	0.44	0.41	0.44	-18.519%	3	10	+15.909%
2024-08-30	0.54	0.54	0.54	0.54	-3.571%	2	10	-5.556%
2024-08-27	0.56	0.56	0.55	0.56	+21.739%	3	10	-8.929%
2024-08-23	0.46	0.46	0.46	0.46	-6.122%	2	7	+10.870%
2024-08-21	0.49	0.49	0.49	0.49	-5.769%	5	6	+4.082%
2024-08-20	0.52	0.52	0.52	0.52	0.000%	1	1	-1.923%