Dark

TLT20250718P92
TLT Jul 18 2025 92.00 Put (TLT250718P00092000)
option OPRA

EOD

May 8, 2025

5.63+12.600%(+0.63)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	5.63	5.63	5.63	5.63	+12.600%	6	977	0.000%
2025-05-07	5.00	5.00	5.00	5.00	-9.091%	20	971	+12.600%
2025-05-06	5.90	5.99	5.50	5.50	-1.786%	31	954	+2.364%
2025-05-05	5.65	5.72	5.60	5.60	+7.692%	53	925	+0.536%
2025-05-02	5.08	5.20	5.08	5.20	+20.092%	22	872	+8.269%
2025-04-30	4.25	4.33	4.25	4.33	-1.591%	8	865	+30.023%
2025-04-28	4.40	4.40	4.40	4.40	-11.111%	2	869	+27.955%
2025-04-25	4.95	4.95	4.95	4.95	-5.172%	2	869	+13.737%
2025-04-23	5.22	5.22	5.22	5.22	-27.901%	1	896	+7.854%
2025-04-21	7.24	7.24	7.24	7.24	+21.886%	1	896	-22.238%
2025-04-17	5.90	5.95	5.90	5.94	+8.197%	17	894	-5.219%
2025-04-16	5.49	5.49	5.49	5.49	-16.183%	2	894	+2.550%
2025-04-14	6.55	6.55	6.55	6.55	-23.122%	2	892	-14.046%
2025-04-11	8.13	8.52	8.13	8.52	+26.222%	24	894	-33.920%
2025-04-10	6.76	6.76	6.75	6.75	-4.661%	8	896	-16.593%
2025-04-09	6.70	7.08	6.50	7.08	+24.648%	49	900	-20.480%
2025-04-08	4.55	5.68	4.47	5.68	+32.093%	44	914	-0.880%
2025-04-07	3.59	4.50	3.59	4.30	+54.676%	251	931	+30.930%
2025-04-04	2.35	2.78	2.25	2.78	+1.832%	618	1,000	+102.518%
2025-04-03	2.56	2.73	2.55	2.73	-18.507%	41	944	+106.227%
2025-04-02	2.95	3.35	2.94	3.35	+10.561%	38	915	+68.060%
2025-04-01	2.92	3.07	2.92	3.03	-20.263%	24	897	+85.809%
2025-03-31	3.80	3.80	3.80	3.80	-6.173%	5	874	+48.158%
2025-03-28	3.93	4.05	3.93	4.05	-7.955%	40	874	+39.012%
2025-03-26	4.40	4.40	4.40	4.40	+2.804%	13	862	+27.955%
2025-03-25	4.28	4.28	4.28	4.28	+18.889%	1	862	+31.542%
2025-03-21	3.27	3.60	3.27	3.60	+9.091%	346	862	+56.389%
2025-03-20	2.95	3.40	2.95	3.30	-21.429%	33	891	+70.606%
2025-03-12	4.20	4.20	4.20	4.20	+5.000%	4	877	+34.048%
2025-03-11	3.75	4.00	3.75	4.00	+8.401%	31	873	+40.750%
2025-03-10	3.55	3.69	3.55	3.69	-6.582%	12	875	+52.575%
2025-03-06	3.95	4.40	3.95	3.95	+5.333%	120	793	+42.532%
2025-03-05	3.20	3.75	3.20	3.75	+11.276%	56	793	+50.133%
2025-03-04	2.92	3.37	2.92	3.37	+17.014%	23	752	+67.062%
2025-03-03	3.35	3.35	2.88	2.88	-12.727%	149	745	+95.486%
2025-02-28	3.40	3.45	3.29	3.30	-8.587%	492	734	+70.606%
2025-02-27	3.61	3.65	3.37	3.61	+10.736%	21	601	+55.956%
2025-02-26	3.55	3.55	3.26	3.26	-10.685%	30	584	+72.699%
2025-02-25	3.75	3.75	3.65	3.65	-17.045%	3	562	+54.247%
2025-02-24	4.40	4.40	4.40	4.40	-17.757%	1	562	+27.955%
2025-02-18	5.24	5.35	5.24	5.35	+10.309%	13	561	+5.234%
2025-02-14	4.85	4.85	4.85	4.85	-5.458%	4	560	+16.082%
2025-02-13	5.46	5.46	5.10	5.13	-13.051%	16	560	+9.747%
2025-02-12	6.28	6.28	5.90	5.90	+16.832%	5	560	-4.576%
2025-02-10	5.05	5.05	5.05	5.05	+8.602%	14	555	+11.485%
2025-02-06	4.50	4.65	4.40	4.65	-21.186%	36	559	+21.075%
2025-02-04	5.90	5.90	5.90	5.90	+5.357%	10	572	-4.576%
2025-02-03	5.60	5.60	5.45	5.60	+1.266%	137	562	+0.536%
2025-01-30	5.53	5.53	5.53	5.53	-17.708%	1	618	+1.808%
2025-01-24	6.79	6.80	6.59	6.72	+8.914%	204	618	-16.220%
2025-01-22	6.17	6.17	6.17	6.17	+1.983%	8	626	-8.752%
2025-01-21	6.05	6.05	6.05	6.05	-25.309%	5	626	-6.942%
2025-01-14	8.10	8.10	8.10	8.10	+4.516%	7	630	-30.494%
2025-01-08	7.75	7.75	7.75	7.75	+26.016%	7	628	-27.355%
2025-01-07	6.15	6.15	6.15	6.15	-6.677%	1	628	-8.455%
2024-12-27	6.59	6.59	6.59	6.59	+7.154%	2	628	-14.568%
2024-12-26	6.15	6.15	6.15	6.15	-2.997%	8	627	-8.455%
2024-12-24	6.34	6.34	6.34	6.34	+36.344%	2	617	-11.199%
2024-12-13	4.65	4.65	4.65	4.65	+11.244%	2	617	+21.075%
2024-12-12	4.18	4.18	4.18	4.18	+11.170%	5	617	+34.689%
2024-12-11	3.66	3.76	3.65	3.76	+10.588%	101	617	+49.734%
2024-12-10	3.50	3.50	3.40	3.40	+1.796%	21	562	+65.588%
2024-12-09	3.34	3.34	3.34	3.34	+12.838%	2	550	+68.563%
2024-12-06	2.96	2.96	2.96	2.96	-6.032%	100	552	+90.203%
2024-12-05	3.15	3.15	3.15	3.15	-11.268%	50	591	+78.730%
2024-12-04	3.66	3.66	3.55	3.55	+10.592%	3	591	+58.592%
2024-12-02	3.20	3.21	3.20	3.21	-17.692%	4	588	+75.389%
2024-11-25	3.90	3.90	3.90	3.90	-26.966%	5	588	+44.359%
2024-11-15	5.34	5.34	5.34	5.34	-0.559%	4	588	+5.431%
2024-11-13	5.12	5.37	5.12	5.37	+27.553%	32	588	+4.842%
2024-11-11	4.20	4.21	4.20	4.21	-3.218%	30	588	+33.729%
2024-11-05	4.54	4.54	4.35	4.35	-17.457%	102	593	+29.425%
2024-11-01	5.13	5.27	5.13	5.27	+8.660%	6	493	+6.831%
2024-10-31	4.85	4.85	4.85	4.85	-10.185%	8	493	+16.082%
2024-10-29	5.37	5.40	5.37	5.40	+3.846%	3	485	+4.259%
2024-10-28	5.18	5.20	5.18	5.20	+6.557%	3	485	+8.269%
2024-10-24	4.88	4.88	4.88	4.88	-1.613%	1	485	+15.369%
2024-10-23	4.96	4.96	4.96	4.96	+3.333%	1	485	+13.508%
2024-10-22	4.75	4.85	4.75	4.80	0.000%	6	485	+17.292%
2024-10-21	4.35	4.80	4.35	4.80	+21.519%	5	484	+17.292%
2024-10-17	3.95	3.95	3.95	3.95	+12.536%	1	484	+42.532%
2024-10-14	3.51	3.51	3.51	3.51	-13.971%	1	483	+60.399%
2024-10-11	4.05	4.08	4.05	4.08	+13.333%	4	483	+37.990%
2024-10-09	3.50	3.60	3.50	3.60	+16.129%	34	481	+56.389%
2024-10-04	3.00	3.10	3.00	3.10	+13.139%	6	488	+81.613%
2024-10-03	2.63	2.74	2.63	2.74	+19.130%	2	486	+105.474%
2024-10-01	2.20	2.30	2.20	2.30	-2.128%	2	486	+144.783%
2024-09-30	2.35	2.35	2.35	2.35	-1.261%	1	486	+139.574%
2024-09-27	2.38	2.38	2.38	2.38	0.000%	2	485	+136.555%
2024-09-20	2.38	2.38	2.38	2.38	+4.386%	120	484	+136.555%
2024-09-19	2.33	2.33	2.25	2.28	+17.526%	305	484	+146.930%
2024-09-18	1.94	1.94	1.94	1.94	+3.743%	10	535	+190.206%
2024-09-17	1.74	1.87	1.74	1.87	-3.109%	12	535	+201.070%
2024-09-16	1.93	1.93	1.93	1.93	+5.464%	10	523	+191.710%
2024-09-10	1.91	1.91	1.83	1.83	-10.732%	315	513	+207.650%
2024-09-06	2.05	2.05	2.05	2.05	-22.053%	10	228	+174.634%
2024-09-03	2.70	2.77	2.63	2.63	+3.137%	33	223	+114.068%
2024-08-28	2.55	2.55	2.55	2.55	+4.082%	10	190	+120.784%
2024-08-23	2.45	2.45	2.45	2.45	-2.000%	80	180	+129.796%
2024-08-21	2.50	2.50	2.50	2.50	+2.041%	88	140	+125.200%
2024-08-20	2.45	2.45	2.45	2.45	-12.500%	1	52	+129.796%
2024-08-19	2.80	2.80	2.80	2.80	-1.754%	20	53	+101.071%
2024-08-16	2.93	2.93	2.85	2.85	-9.524%	60	33	+97.544%
2024-08-15	3.15	3.15	3.15	3.15	0.000%	6	0	+78.730%