Dark

TLT20250718P84
TLT Jul 18 2025 84.00 Put (TLT250718P00084000)
option OPRA

EOD

May 8, 2025

1.27+24.510%(+0.25)4,266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.98	1.27	0.98	1.27	+24.510%	4,266	4,344	0.000%
2025-05-07	1.05	1.05	0.99	1.02	-21.538%	537	3,686	+24.510%
2025-05-06	1.39	1.45	1.30	1.30	-0.763%	113	3,588	-2.308%
2025-05-05	1.37	1.42	1.31	1.31	+9.167%	68	3,557	-3.053%
2025-05-02	1.13	1.23	1.08	1.20	+11.111%	228	3,551	+5.833%
2025-05-01	1.06	1.09	1.06	1.08	+12.500%	34	3,533	+17.593%
2025-04-30	0.98	1.03	0.94	0.96	+12.941%	79	3,504	+32.292%
2025-04-29	0.94	0.94	0.85	0.85	-12.371%	113	3,491	+49.412%
2025-04-28	1.13	1.13	0.96	0.97	-14.159%	540	3,504	+30.928%
2025-04-25	1.22	1.22	1.10	1.13	-15.672%	422	3,681	+12.389%
2025-04-24	1.58	1.58	1.34	1.34	-25.556%	42	3,558	-5.224%
2025-04-23	1.36	1.80	1.27	1.80	-16.667%	495	3,525	-29.444%
2025-04-22	2.10	2.20	1.99	2.16	-13.944%	727	3,376	-41.204%
2025-04-21	2.15	2.54	2.04	2.51	+41.808%	118	3,380	-49.402%
2025-04-17	1.73	1.81	1.70	1.77	+11.321%	124	3,363	-28.249%
2025-04-16	1.77	1.77	1.53	1.59	-24.645%	4,769	3,363	-20.126%
2025-04-15	2.07	2.11	2.07	2.11	+3.431%	4	2,233	-39.810%
2025-04-14	2.55	2.55	2.04	2.04	-16.735%	4	2,236	-37.745%
2025-04-11	3.15	3.33	2.43	2.45	-4.297%	4,042	2,234	-48.163%
2025-04-10	2.02	2.56	2.02	2.56	+59.006%	29	503	-50.391%
2025-04-09	2.56	3.25	1.61	1.61	-10.556%	60	486	-21.118%
2025-04-08	1.19	1.80	1.08	1.80	+62.162%	76	481	-29.444%
2025-04-07	0.83	1.15	0.83	1.11	+141.304%	88	452	+14.414%
2025-04-04	0.36	0.46	0.36	0.46	+15.000%	32	420	+176.087%
2025-04-03	0.40	0.40	0.40	0.40	-6.977%	5	427	+217.500%
2025-04-02	0.43	0.43	0.43	0.43	-6.522%	5	427	+195.349%
2025-04-01	0.49	0.49	0.46	0.46	-30.303%	7	427	+176.087%
2025-03-28	0.67	0.67	0.66	0.66	-27.473%	44	422	+92.424%
2025-03-27	0.92	0.95	0.91	0.91	+9.639%	11	407	+39.560%
2025-03-26	0.80	0.83	0.80	0.83	+16.901%	44	399	+53.012%
2025-03-24	0.70	0.71	0.70	0.71	+16.393%	3	358	+78.873%
2025-03-21	0.61	0.61	0.61	0.61	+24.490%	2	357	+108.197%
2025-03-20	0.49	0.49	0.49	0.49	-18.333%	1	357	+159.184%
2025-03-19	0.69	0.69	0.60	0.60	-22.078%	11	357	+111.667%
2025-03-17	0.78	0.78	0.77	0.77	-14.444%	2	357	+64.935%
2025-03-14	0.96	0.96	0.88	0.90	+4.651%	122	355	+41.111%
2025-03-13	1.02	1.03	0.86	0.86	-10.417%	116	373	+47.674%
2025-03-12	0.90	0.96	0.90	0.96	+11.628%	103	373	+32.292%
2025-03-11	0.86	0.86	0.86	0.86	+11.688%	1	270	+47.674%
2025-03-10	0.73	0.77	0.73	0.77	-8.333%	65	269	+64.935%
2025-03-06	0.97	0.97	0.84	0.84	+7.692%	14	234	+51.190%
2025-03-05	0.64	0.78	0.61	0.78	+44.444%	12	234	+62.821%
2025-03-04	0.56	0.56	0.54	0.54	-1.818%	10	239	+135.185%
2025-03-03	0.56	0.56	0.55	0.55	-15.385%	46	240	+130.909%
2025-02-28	0.65	0.65	0.65	0.65	-7.143%	2	241	+95.385%
2025-02-27	0.68	0.72	0.67	0.70	-5.405%	38	242	+81.429%
2025-02-26	0.74	0.74	0.74	0.74	-5.128%	5	263	+71.622%
2025-02-25	0.80	0.80	0.78	0.78	-24.272%	4	271	+62.821%
2025-02-24	1.03	1.03	1.03	1.03	-11.966%	1	271	+23.301%
2025-02-21	1.14	1.17	1.10	1.17	-24.026%	64	270	+8.547%
2025-02-19	1.54	1.54	1.54	1.54	+11.594%	1	261	-17.532%
2025-02-18	1.38	1.38	1.38	1.38	+26.606%	3	261	-7.971%
2025-02-14	1.09	1.09	1.09	1.09	-18.657%	2	261	+16.514%
2025-02-13	1.49	1.49	1.34	1.34	-22.543%	15	270	-5.224%
2025-02-12	1.90	1.92	1.73	1.73	+27.206%	26	270	-26.590%
2025-02-10	1.36	1.36	1.36	1.36	-3.546%	1	280	-6.618%
2025-02-07	1.41	1.41	1.41	1.41	+16.529%	2	280	-9.929%
2025-02-05	1.20	1.21	1.20	1.21	-22.930%	5	281	+4.959%
2025-02-04	1.80	1.80	1.57	1.57	-3.086%	32	276	-19.108%
2025-02-03	1.54	1.62	1.54	1.62	-3.571%	4	250	-21.605%
2025-01-31	1.63	1.68	1.63	1.68	0.000%	14	247	-24.405%
2025-01-30	1.61	1.68	1.60	1.68	+0.599%	7	241	-24.405%
2025-01-29	1.67	1.67	1.67	1.67	-4.023%	2	241	-23.952%
2025-01-28	1.88	1.88	1.74	1.74	-4.396%	21	239	-27.011%
2025-01-27	1.80	1.82	1.80	1.82	-14.151%	4	218	-30.220%
2025-01-24	2.14	2.14	2.12	2.12	+1.923%	58	218	-40.094%
2025-01-21	2.08	2.08	2.08	2.08	-10.345%	28	188	-38.942%
2025-01-17	2.26	2.32	2.26	2.32	-1.695%	4	188	-45.259%
2025-01-16	2.36	2.36	2.36	2.36	-27.607%	1	188	-46.186%
2025-01-14	3.26	3.26	3.26	3.26	+10.508%	1	187	-61.043%
2025-01-08	2.95	2.95	2.95	2.95	+1.027%	5	183	-56.949%
2025-01-07	2.92	2.92	2.92	2.92	+26.407%	1	183	-56.507%
2025-01-03	2.31	2.31	2.31	2.31	-0.858%	2	183	-45.022%
2025-01-02	2.33	2.33	2.33	2.33	+1.747%	1	182	-45.494%
2024-12-31	2.26	2.29	2.26	2.29	-4.184%	101	208	-44.541%
2024-12-27	2.39	2.39	2.39	2.39	+3.913%	2	208	-46.862%
2024-12-23	2.30	2.30	2.30	2.30	+11.650%	10	208	-44.783%
2024-12-20	2.03	2.06	2.03	2.06	+27.950%	7	208	-38.350%
2024-12-18	1.61	1.61	1.61	1.61	-3.012%	1	206	-21.118%
2024-12-16	1.61	1.66	1.61	1.66	+6.410%	2	204	-23.494%
2024-12-13	1.56	1.56	1.56	1.56	+15.556%	22	204	-18.590%
2024-12-12	1.22	1.35	1.22	1.35	+21.622%	2	193	-5.926%
2024-12-11	1.00	1.11	1.00	1.11	+9.901%	6	191	+14.414%
2024-12-10	1.01	1.01	1.01	1.01	-12.174%	1	195	+25.743%
2024-12-04	1.15	1.15	1.15	1.15	+5.505%	1	194	+10.435%
2024-11-29	1.09	1.09	1.09	1.09	-18.657%	6	193	+16.514%
2024-11-26	1.35	1.35	1.34	1.34	-28.723%	5	190	-5.224%
2024-11-20	1.89	1.90	1.88	1.88	-10.476%	5	187	-32.447%
2024-11-13	2.10	2.10	2.10	2.10	+30.435%	1	190	-39.524%
2024-11-12	1.61	1.61	1.61	1.61	-10.056%	1	189	-21.118%
2024-10-21	1.77	1.79	1.77	1.79	+31.618%	2	188	-29.050%
2024-10-10	1.31	1.36	1.31	1.36	+28.302%	2	186	-6.618%
2024-10-04	1.02	1.06	1.02	1.06	+3.922%	8	184	+19.811%
2024-10-03	1.02	1.02	1.02	1.02	+39.726%	1	180	+24.510%
2024-10-01	0.74	0.74	0.73	0.73	-5.195%	100	179	+73.973%
2024-09-30	0.77	0.77	0.77	0.77	+1.316%	2	212	+64.935%
2024-09-23	0.76	0.76	0.76	0.76	-24.000%	5	210	+67.105%
2024-08-30	1.00	1.00	1.00	1.00	+7.527%	10	200	+27.000%
2024-08-27	0.93	0.93	0.93	0.93	-3.125%	100	200	+36.559%
2024-08-19	0.96	0.96	0.96	0.96	0.000%	200	100	+32.292%