Dark

TLT20250718P91
TLT Jul 18 2025 91.00 Put (TLT250718P00091000)
option OPRA

EOD

May 8, 2025

4.50+7.914%(+0.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	4.45	4.50	4.45	4.50	+7.914%	10	825	0.000%
2025-05-07	4.17	4.17	4.17	4.17	-13.843%	1	825	+7.914%
2025-05-06	5.10	5.20	4.84	4.84	-2.222%	11	826	-7.025%
2025-05-05	4.90	5.05	4.88	4.95	+7.609%	198	821	-9.091%
2025-05-02	4.56	4.64	4.40	4.60	+9.524%	30	644	-2.174%
2025-05-01	4.04	4.20	4.04	4.20	+10.526%	26	636	+7.143%
2025-04-30	3.80	3.80	3.80	3.80	+11.111%	1	611	+18.421%
2025-04-29	3.55	3.58	3.42	3.42	-11.399%	5	611	+31.579%
2025-04-28	4.05	4.05	3.86	3.86	-8.747%	118	609	+16.580%
2025-04-25	4.23	4.23	4.23	4.23	-14.545%	14	571	+6.383%
2025-04-24	4.95	4.95	4.95	4.95	-7.303%	1	571	-9.091%
2025-04-23	4.43	5.35	4.40	5.34	-10.851%	39	570	-15.730%
2025-04-21	5.99	5.99	5.99	5.99	+14.751%	2	581	-24.875%
2025-04-17	4.95	5.22	4.95	5.22	+9.895%	29	581	-13.793%
2025-04-16	4.90	4.95	4.75	4.75	-5.754%	79	581	-5.263%
2025-04-15	5.22	5.22	5.04	5.04	-31.892%	5	660	-10.714%
2025-04-11	7.02	7.40	7.02	7.40	+22.314%	54	661	-39.189%
2025-04-10	5.86	6.15	5.86	6.05	+27.637%	59	683	-25.620%
2025-04-09	6.09	6.55	4.74	4.74	+40.653%	38	672	-5.063%
2025-04-07	2.80	3.55	2.79	3.37	+64.390%	150	661	+33.531%
2025-04-04	1.81	2.05	1.81	2.05	-16.327%	152	623	+119.512%
2025-04-03	2.25	2.45	2.25	2.45	+3.376%	177	671	+83.673%
2025-04-02	2.37	2.37	2.37	2.37	-4.435%	10	586	+89.873%
2025-04-01	2.66	2.66	2.48	2.48	-22.981%	187	586	+81.452%
2025-03-31	3.22	3.22	3.22	3.22	-3.012%	10	560	+39.752%
2025-03-28	3.40	3.40	3.32	3.32	-11.467%	16	550	+35.542%
2025-03-26	3.75	3.75	3.75	3.75	+3.591%	9	542	+20.000%
2025-03-25	3.62	3.62	3.62	3.62	+9.697%	1	542	+24.309%
2025-03-24	3.30	3.30	3.30	3.30	+8.197%	1	542	+36.364%
2025-03-21	2.73	3.05	2.73	3.05	+8.541%	224	541	+47.541%
2025-03-20	2.46	2.81	2.45	2.81	-11.635%	41	492	+60.142%
2025-03-19	3.25	3.25	3.18	3.18	-7.826%	36	511	+41.509%
2025-03-18	3.45	3.45	3.45	3.45	+10.224%	1	481	+30.435%
2025-03-17	3.30	3.30	3.12	3.13	-13.056%	26	481	+43.770%
2025-03-14	3.60	3.60	3.60	3.60	+2.857%	58	480	+25.000%
2025-03-13	3.55	3.55	3.50	3.50	-6.667%	11	471	+28.571%
2025-03-12	3.75	3.75	3.75	3.75	+2.459%	1	471	+20.000%
2025-03-11	3.25	3.66	3.25	3.66	+16.933%	11	470	+22.951%
2025-03-10	3.11	3.13	2.99	3.13	-1.262%	84	468	+43.770%
2025-03-07	3.26	3.26	3.17	3.17	-6.213%	20	477	+41.956%
2025-03-06	3.34	3.75	3.34	3.38	+7.302%	91	405	+33.136%
2025-03-05	2.73	3.15	2.73	3.15	+8.997%	14	405	+42.857%
2025-03-04	2.50	2.89	2.48	2.89	+19.421%	76	416	+55.709%
2025-03-03	2.54	2.54	2.42	2.42	-21.429%	192	401	+85.950%
2025-02-27	2.93	3.08	2.93	3.08	+11.191%	12	297	+46.104%
2025-02-26	3.00	3.00	2.76	2.77	-12.063%	41	287	+62.455%
2025-02-25	3.11	3.23	3.06	3.15	-14.402%	26	274	+42.857%
2025-02-24	3.68	3.68	3.68	3.68	-18.943%	17	274	+22.283%
2025-02-20	4.54	4.54	4.54	4.54	-4.421%	10	285	-0.881%
2025-02-19	4.75	4.75	4.75	4.75	+4.396%	7	278	-5.263%
2025-02-18	4.55	4.55	4.55	4.55	+15.482%	1	271	-1.099%
2025-02-14	3.94	3.94	3.94	3.94	-11.857%	20	280	+14.213%
2025-02-13	4.80	4.80	4.46	4.47	-4.894%	16	281	+0.671%
2025-02-11	4.70	4.70	4.70	4.70	+6.818%	22	281	-4.255%
2025-02-10	4.35	4.40	4.35	4.40	+1.149%	10	292	+2.273%
2025-02-07	4.29	4.35	4.29	4.35	+11.538%	50	290	+3.448%
2025-02-06	3.80	3.90	3.80	3.90	-2.500%	5	284	+15.385%
2025-02-05	4.00	4.00	3.90	4.00	-23.077%	29	279	+12.500%
2025-02-04	5.20	5.20	5.20	5.20	+2.970%	9	250	-13.462%
2025-01-31	5.05	5.05	5.05	5.05	-17.213%	38	241	-10.891%
2025-01-23	6.10	6.10	6.10	6.10	+11.722%	21	225	-26.230%
2025-01-21	5.47	5.47	5.46	5.46	-7.770%	2	212	-17.582%
2025-01-17	5.92	5.92	5.92	5.92	-8.923%	4	212	-23.986%
2025-01-16	6.50	6.50	6.50	6.50	-13.907%	30	212	-30.769%
2025-01-14	7.55	7.55	7.55	7.55	+3.709%	5	182	-40.397%
2025-01-10	7.28	7.28	7.28	7.28	+6.745%	4	182	-38.187%
2025-01-07	6.82	6.82	6.82	6.82	+16.581%	1	180	-34.018%
2025-01-03	5.80	5.87	5.80	5.85	-0.341%	18	179	-23.077%
2024-12-31	5.35	5.87	5.35	5.87	+5.766%	24	152	-23.339%
2024-12-30	5.60	5.60	5.55	5.55	-3.478%	46	152	-18.919%
2024-12-27	5.75	5.75	5.75	5.75	-3.361%	2	121	-21.739%
2024-12-24	6.00	6.00	5.95	5.95	+8.182%	25	100	-24.370%
2024-12-19	5.50	5.50	5.50	5.50	+29.412%	1	100	-18.182%
2024-12-18	4.25	4.25	4.25	4.25	-1.848%	1	100	+5.882%
2024-12-16	4.33	4.33	4.32	4.33	+0.698%	74	130	+3.926%
2024-12-13	4.12	4.30	4.12	4.30	+19.444%	4	130	+4.651%
2024-12-12	3.60	3.60	3.60	3.60	+9.422%	1	130	+25.000%
2024-12-11	3.29	3.29	3.29	3.29	+7.869%	1	131	+36.778%
2024-12-10	3.05	3.05	3.05	3.05	-4.688%	1	130	+47.541%
2024-12-04	3.20	3.20	3.20	3.20	+7.744%	1	130	+40.625%
2024-12-03	2.97	2.97	2.97	2.97	-17.500%	1	130	+51.515%
2024-11-26	3.60	3.60	3.60	3.60	+4.046%	1	129	+25.000%
2024-11-25	3.56	3.56	3.46	3.46	-20.824%	7	128	+30.058%
2024-11-19	4.37	4.37	4.37	4.37	-14.314%	2	133	+2.975%
2024-11-15	5.10	5.10	5.10	5.10	+3.659%	2	135	-11.765%
2024-11-13	4.61	4.92	4.61	4.92	+11.818%	2	136	-8.537%
2024-11-12	4.40	4.40	4.40	4.40	+18.919%	2	136	+2.273%
2024-11-08	3.70	3.70	3.70	3.70	-14.943%	2	134	+21.622%
2024-11-07	4.35	4.35	4.35	4.35	-14.706%	1	133	+3.448%
2024-11-06	5.10	5.10	5.10	5.10	+19.718%	1	132	-11.765%
2024-11-04	4.26	4.26	4.26	4.26	-10.879%	1	133	+5.634%
2024-11-01	4.65	4.78	4.65	4.78	-2.449%	6	133	-5.858%
2024-10-29	4.89	4.90	4.89	4.90	+3.814%	3	131	-8.163%
2024-10-28	4.70	4.72	4.70	4.72	+6.787%	3	128	-4.661%
2024-10-24	4.42	4.42	4.42	4.42	-1.778%	1	125	+1.810%
2024-10-23	4.57	4.57	4.50	4.50	+3.448%	2	124	0.000%
2024-10-21	3.90	4.35	3.90	4.35	+48.973%	86	122	+3.448%
2024-10-16	2.92	2.92	2.92	2.92	-7.302%	1	43	+54.110%
2024-10-15	3.16	3.16	3.15	3.15	-9.222%	3	42	+42.857%
2024-10-11	3.55	3.55	3.47	3.47	+0.580%	4	41	+29.683%
2024-10-10	3.45	3.45	3.45	3.45	+10.224%	1	41	+30.435%
2024-10-08	3.13	3.13	3.13	3.13	+5.034%	1	41	+43.770%
2024-10-07	2.98	2.98	2.98	2.98	+32.444%	1	40	+51.007%
2024-09-25	2.25	2.25	2.25	2.25	+13.636%	1	39	+100.000%
2024-09-19	2.01	2.01	1.98	1.98	+21.472%	16	38	+127.273%
2024-09-17	1.60	1.63	1.60	1.63	+1.875%	4	22	+176.074%
2024-09-16	1.60	1.60	1.60	1.60	-11.602%	1	18	+181.250%
2024-09-05	1.81	1.81	1.81	1.81	-11.275%	2	17	+148.619%
2024-09-04	2.04	2.04	2.04	2.04	-1.923%	50	15	+120.588%
2024-08-21	2.02	2.08	2.02	2.08	0.000%	50	50	+116.346%