Dark

TLT20250718P95
TLT Jul 18 2025 95.00 Put (TLT250718P00095000)
option OPRA

EOD

May 8, 2025

8.27+10.267%(+0.77)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	7.85	8.27	7.85	8.27	+10.267%	56	2,362	0.000%
2025-05-07	7.46	7.50	7.35	7.50	-6.250%	32	2,359	+10.267%
2025-05-06	8.50	8.50	8.00	8.00	-3.962%	24	2,343	+3.375%
2025-05-05	8.33	8.33	8.33	8.33	+9.174%	1	2,320	-0.720%
2025-05-02	7.49	7.82	7.48	7.63	+18.295%	570	2,319	+8.388%
2025-04-30	6.65	6.65	6.45	6.45	+4.878%	3	2,287	+28.217%
2025-04-29	6.50	6.50	6.15	6.15	-13.986%	38	2,284	+34.472%
2025-04-25	7.15	7.15	7.15	7.15	-4.412%	20	2,278	+15.664%
2025-04-23	7.48	7.48	7.48	7.48	-8.221%	2	2,280	+10.561%
2025-04-16	8.15	8.15	8.15	8.15	+0.617%	30	2,282	+1.472%
2025-04-15	8.64	8.64	8.10	8.10	-12.243%	38	2,282	+2.099%
2025-04-11	10.34	10.96	9.23	9.23	+1.429%	46	2,274	-10.401%
2025-04-09	9.15	9.56	9.10	9.10	+10.303%	28	2,279	-9.121%
2025-04-08	7.45	8.25	7.45	8.25	+30.952%	20	2,276	+0.242%
2025-04-07	5.13	6.70	5.11	6.30	+57.500%	80	2,262	+31.270%
2025-04-04	4.00	4.00	4.00	4.00	-8.676%	20	2,224	+106.750%
2025-04-03	4.29	4.38	4.25	4.38	-18.889%	17	2,234	+88.813%
2025-04-02	5.40	5.40	5.40	5.40	-20.000%	20	2,235	+53.148%
2025-03-26	6.75	6.75	6.75	6.75	+7.143%	1	2,215	+22.519%
2025-03-24	6.25	6.30	6.25	6.30	+11.504%	11	2,215	+31.270%
2025-03-21	5.45	5.65	5.40	5.65	-3.087%	290	2,214	+46.372%
2025-03-19	5.75	5.83	5.75	5.83	+3.186%	2	2,198	+41.852%
2025-03-18	6.05	6.05	5.65	5.65	-8.130%	2	2,197	+46.372%
2025-03-14	6.15	6.15	6.15	6.15	-4.651%	18	2,197	+34.472%
2025-03-12	6.38	6.45	6.38	6.45	+3.200%	21	2,197	+28.217%
2025-03-11	6.10	6.25	6.10	6.25	+16.822%	26	2,196	+32.320%
2025-03-10	5.35	5.35	5.35	5.35	-10.084%	10	2,195	+54.579%
2025-03-06	6.35	6.35	5.95	5.95	+15.759%	16	2,195	+38.992%
2025-03-04	4.65	5.14	4.60	5.14	+8.211%	14	2,196	+60.895%
2025-03-03	5.13	5.15	4.75	4.75	-8.654%	32	2,200	+74.105%
2025-02-28	5.25	5.30	5.20	5.20	-3.704%	130	2,198	+59.038%
2025-02-27	5.22	5.40	5.22	5.40	+5.058%	4	2,198	+53.148%
2025-02-26	5.13	5.14	5.06	5.14	-7.387%	11	2,197	+60.895%
2025-02-25	5.65	5.75	5.55	5.55	-28.202%	36	2,197	+49.009%
2025-02-19	7.90	7.90	7.73	7.73	+17.121%	4	2,189	+6.986%
2025-02-14	6.60	6.60	6.60	6.60	-5.036%	2	2,188	+25.303%
2025-02-10	6.95	6.95	6.95	6.95	-2.388%	1	2,188	+18.993%
2025-02-07	7.12	7.12	7.12	7.12	+6.587%	2	2,189	+16.152%
2025-02-06	6.32	6.70	6.32	6.68	+1.985%	26	2,188	+23.802%
2025-02-05	6.75	6.75	6.55	6.55	-20.894%	21	2,176	+26.260%
2025-01-28	8.27	8.28	8.27	8.28	+2.096%	5	2,167	-0.121%
2024-12-31	8.15	8.15	8.11	8.11	-9.284%	5	2,157	+1.973%
2024-12-27	8.94	8.94	8.94	8.94	+9.693%	4	2,157	-7.494%
2024-12-23	8.15	8.15	8.15	8.15	+2.904%	1	2,155	+1.472%
2024-12-19	8.30	8.30	7.92	7.92	+17.333%	27	2,156	+4.419%
2024-12-18	6.70	6.75	6.70	6.75	-0.589%	8	2,135	+22.519%
2024-12-13	6.80	6.80	6.79	6.79	+10.407%	40	2,140	+21.797%
2024-12-12	6.17	6.17	6.15	6.15	+16.920%	5	2,140	+34.472%
2024-12-11	5.26	5.26	5.26	5.26	+4.573%	1	2,135	+57.224%
2024-12-10	4.94	5.03	4.94	5.03	+16.977%	4	2,134	+64.414%
2024-12-06	4.15	4.30	4.15	4.30	-5.495%	56	2,130	+92.326%
2024-12-05	4.64	4.64	4.55	4.55	-0.438%	7	2,102	+81.758%
2024-12-04	4.57	4.60	4.57	4.57	-0.652%	11	2,101	+80.963%
2024-12-03	4.60	4.60	4.60	4.60	-1.075%	5	2,099	+79.783%
2024-12-02	5.00	5.05	4.65	4.65	-15.301%	50	2,094	+77.849%
2024-11-25	5.74	5.79	5.49	5.49	-17.444%	21	2,070	+50.638%
2024-11-19	6.65	6.65	6.65	6.65	-10.738%	1	2,072	+24.361%
2024-11-15	7.45	7.45	7.45	7.45	+11.360%	2	2,073	+11.007%
2024-11-14	6.69	6.69	6.69	6.69	-8.856%	1	2,073	+23.617%
2024-11-13	7.34	7.34	7.34	7.34	+26.552%	100	2,072	+12.670%
2024-11-11	5.80	5.80	5.80	5.80	0.000%	160	1,972	+42.586%
2024-11-08	5.93	5.95	5.80	5.80	-8.517%	344	2,014	+42.586%
2024-11-07	6.34	6.34	6.34	6.34	-16.248%	3	1,854	+30.442%
2024-11-06	7.57	7.57	7.57	7.57	+19.025%	2	1,851	+9.247%
2024-10-31	6.37	6.37	6.36	6.36	-4.361%	10	1,851	+30.031%
2024-10-29	7.15	7.44	6.65	6.65	-0.300%	16	1,851	+24.361%
2024-10-23	6.65	6.67	6.65	6.67	+4.219%	5	1,857	+23.988%
2024-10-22	6.30	6.40	6.30	6.40	+1.587%	11	1,857	+29.219%
2024-10-21	6.30	6.30	6.30	6.30	+17.757%	1	1,866	+31.270%
2024-10-17	5.25	5.45	5.25	5.35	+15.054%	1,314	1,867	+54.579%
2024-10-16	4.65	4.65	4.65	4.65	-5.488%	2	871	+77.849%
2024-10-15	4.92	4.92	4.92	4.92	-6.994%	1	872	+68.089%
2024-10-11	5.55	5.55	5.29	5.29	+0.762%	10	871	+56.333%
2024-10-10	6.18	6.18	5.20	5.25	+8.247%	13	871	+57.524%
2024-10-09	4.77	4.85	4.77	4.85	+0.414%	31	866	+70.515%
2024-10-08	4.77	4.83	4.77	4.83	+2.766%	33	865	+71.222%
2024-10-07	4.58	4.70	4.58	4.70	+8.796%	30	895	+75.957%
2024-10-04	4.43	4.43	4.23	4.32	+17.391%	788	865	+91.435%
2024-10-03	3.70	3.70	3.68	3.68	-2.646%	385	1,010	+124.728%
2024-10-02	3.78	3.78	3.78	3.78	+23.934%	30	862	+118.783%
2024-10-01	3.05	3.05	3.05	3.05	-12.356%	1	832	+171.148%
2024-09-30	3.45	3.60	3.45	3.48	+7.077%	111	832	+137.644%
2024-09-19	3.20	3.25	3.20	3.25	+19.485%	17	721	+154.462%
2024-09-17	2.72	2.72	2.72	2.72	-4.895%	4	708	+204.044%
2024-09-16	2.83	2.86	2.83	2.86	-1.379%	2	704	+189.161%
2024-09-13	2.82	3.00	2.75	2.90	0.000%	330	703	+185.172%
2024-09-12	2.90	2.90	2.90	2.90	+9.434%	6	655	+185.172%
2024-09-11	2.51	2.65	2.50	2.65	-1.487%	42	650	+212.075%
2024-09-10	2.78	2.78	2.69	2.69	-10.631%	45	608	+207.435%
2024-09-06	3.05	3.05	2.80	3.01	+0.669%	102	583	+174.751%
2024-09-05	3.00	3.20	2.99	2.99	-16.944%	126	544	+176.589%
2024-09-04	3.60	3.60	3.60	3.60	-5.263%	10	427	+129.722%
2024-09-03	3.80	3.80	3.71	3.80	-9.524%	3	417	+117.632%
2024-08-30	3.70	4.20	3.70	4.20	+9.091%	22	404	+96.905%
2024-08-29	3.90	4.00	3.85	3.85	+4.905%	53	404	+114.805%
2024-08-28	3.70	3.70	3.60	3.67	-3.166%	53	382	+125.341%
2024-08-27	3.80	3.83	3.79	3.79	+6.761%	120	329	+118.206%
2024-08-26	3.55	3.55	3.55	3.55	+1.429%	10	209	+132.958%
2024-08-23	3.50	3.50	3.50	3.50	+2.041%	156	199	+136.286%
2024-08-21	3.50	3.60	3.43	3.43	0.000%	100	121	+141.108%
2024-08-20	3.55	3.55	3.43	3.43	0.000%	61	61	+141.108%