Dark

TLT20250815P80
TLT Aug 15 2025 80.00 Put (TLT250815P00080000)
option OPRA

EOD

May 8, 2025

0.7900+17.910%(+0.1200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.64	0.79	0.64	0.79	+17.910%	51	1,023	0.000%
2025-05-07	0.66	0.68	0.65	0.67	-15.190%	12	1,033	+17.910%
2025-05-06	0.82	0.90	0.79	0.79	-1.250%	104	1,022	0.000%
2025-05-05	0.82	0.86	0.79	0.80	+9.589%	69	996	-1.250%
2025-05-02	0.73	0.74	0.65	0.73	+8.955%	706	970	+8.219%
2025-05-01	0.67	0.69	0.67	0.67	+3.077%	21	1,004	+17.910%
2025-04-30	0.65	0.65	0.65	0.65	+16.071%	25	993	+21.538%
2025-04-29	0.58	0.58	0.55	0.56	-11.111%	10	993	+41.071%
2025-04-28	0.74	0.74	0.63	0.63	-13.699%	13	985	+25.397%
2025-04-25	0.75	0.75	0.70	0.73	-13.095%	78	992	+8.219%
2025-04-24	0.92	0.95	0.84	0.84	-23.636%	66	996	-5.952%
2025-04-23	0.88	1.10	0.87	1.10	-19.708%	47	971	-28.182%
2025-04-22	1.41	1.41	1.30	1.37	-17.964%	30	964	-42.336%
2025-04-21	1.40	1.70	1.40	1.67	+45.217%	45	979	-52.695%
2025-04-17	1.07	1.18	1.07	1.15	+6.481%	149	950	-31.304%
2025-04-16	1.15	1.17	1.01	1.08	-5.263%	164	950	-26.852%
2025-04-15	1.33	1.33	1.12	1.14	-19.149%	147	827	-30.702%
2025-04-14	1.48	1.60	1.41	1.41	-13.497%	120	737	-43.972%
2025-04-11	2.00	2.69	1.63	1.63	+16.429%	174	786	-51.534%
2025-04-10	1.54	1.79	1.40	1.40	+25.000%	56	778	-43.571%
2025-04-09	1.98	2.08	1.12	1.12	-6.667%	52	771	-29.464%
2025-04-08	0.70	1.20	0.66	1.20	+60.000%	40	780	-34.167%
2025-04-07	0.42	0.75	0.42	0.75	+177.778%	32	783	+5.333%
2025-04-04	0.26	0.29	0.26	0.27	-3.571%	100	782	+192.593%
2025-04-03	0.28	0.28	0.25	0.28	-6.667%	148	754	+182.143%
2025-04-02	0.28	0.30	0.28	0.30	0.000%	8	661	+163.333%
2025-04-01	0.30	0.30	0.30	0.30	-40.000%	2	653	+163.333%
2025-03-31	0.50	0.50	0.47	0.50	+13.636%	5	653	+58.000%
2025-03-27	0.47	0.47	0.44	0.44	+7.317%	2	654	+79.545%
2025-03-26	0.42	0.42	0.41	0.41	+13.889%	3	653	+92.683%
2025-03-25	0.41	0.41	0.36	0.36	-2.703%	7	654	+119.444%
2025-03-24	0.38	0.38	0.37	0.37	+5.714%	10	647	+113.514%
2025-03-21	0.35	0.35	0.35	0.35	-14.634%	6	640	+125.714%
2025-03-17	0.43	0.43	0.41	0.41	-18.000%	31	641	+92.683%
2025-03-14	0.50	0.50	0.50	0.50	-9.091%	10	672	+58.000%
2025-03-13	0.55	0.55	0.55	0.55	+14.583%	8	675	+43.636%
2025-03-12	0.48	0.48	0.48	0.48	-5.882%	30	675	+64.583%
2025-03-11	0.51	0.51	0.51	0.51	+15.909%	2	663	+54.902%
2025-03-10	0.39	0.44	0.39	0.44	-8.333%	3	663	+79.545%
2025-03-07	0.48	0.48	0.48	0.48	+11.628%	2	661	+64.583%
2025-03-06	0.44	0.53	0.43	0.43	+2.381%	31	661	+83.721%
2025-03-05	0.35	0.42	0.35	0.42	+35.484%	2	650	+88.095%
2025-03-04	0.31	0.31	0.31	0.31	+3.333%	1	650	+154.839%
2025-03-03	0.30	0.30	0.29	0.30	0.000%	6	650	+163.333%
2025-02-28	0.30	0.30	0.30	0.30	-16.667%	4	649	+163.333%
2025-02-27	0.36	0.37	0.34	0.36	+9.091%	24	647	+119.444%
2025-02-26	0.40	0.40	0.33	0.33	-15.385%	23	667	+139.394%
2025-02-25	0.42	0.44	0.39	0.39	-29.091%	27	671	+102.564%
2025-02-24	0.55	0.55	0.55	0.55	-12.698%	4	671	+43.636%
2025-02-21	0.64	0.67	0.61	0.63	-17.105%	150	671	+25.397%
2025-02-19	0.82	0.82	0.76	0.76	-5.000%	14	703	+3.947%
2025-02-18	0.71	0.81	0.71	0.80	+35.593%	49	697	-1.250%
2025-02-14	0.59	0.59	0.59	0.59	-18.056%	4	686	+33.898%
2025-02-13	0.78	0.78	0.72	0.72	-23.404%	4	687	+9.722%
2025-02-12	1.02	1.02	0.94	0.94	+20.513%	6	687	-15.957%
2025-02-10	0.71	0.78	0.71	0.78	+4.000%	49	686	+1.282%
2025-02-07	0.76	0.82	0.75	0.75	+17.188%	1,014	661	+5.333%
2025-02-06	0.68	0.68	0.64	0.64	-7.246%	251	762	+23.438%
2025-02-05	0.67	0.71	0.67	0.69	-23.333%	256	513	+14.493%
2025-02-04	0.90	0.90	0.90	0.90	0.000%	1	406	-12.222%
2025-02-03	0.90	0.90	0.90	0.90	-5.263%	14	407	-12.222%
2025-01-31	0.95	0.95	0.95	0.95	+6.742%	10	408	-16.842%
2025-01-30	0.89	0.89	0.89	0.89	-11.881%	5	404	-11.236%
2025-01-29	1.01	1.01	1.01	1.01	-4.717%	1	404	-21.782%
2025-01-27	1.06	1.08	1.06	1.06	-17.829%	17	404	-25.472%
2025-01-23	1.37	1.37	1.29	1.29	+5.738%	3	409	-38.760%
2025-01-22	1.16	1.22	1.15	1.22	+3.390%	124	409	-35.246%
2025-01-21	1.23	1.23	1.18	1.18	-16.312%	5	408	-33.051%
2025-01-17	1.41	1.41	1.41	1.41	-2.759%	8	402	-43.972%
2025-01-16	1.60	1.60	1.45	1.45	+1.399%	3	402	-45.517%
2025-01-15	1.43	1.43	1.43	1.43	-23.529%	1	400	-44.755%
2025-01-14	1.96	1.99	1.87	1.87	-1.058%	33	400	-57.754%
2025-01-13	1.86	2.01	1.85	1.89	-3.571%	179	411	-58.201%
2025-01-10	1.95	1.96	1.83	1.96	+12.644%	66	284	-59.694%
2025-01-08	1.83	1.88	1.73	1.74	+2.353%	48	270	-54.598%
2025-01-07	1.67	1.70	1.67	1.70	+16.438%	12	270	-53.529%
2025-01-06	1.45	1.46	1.45	1.46	+5.797%	2	260	-45.890%
2025-01-03	1.38	1.38	1.38	1.38	-3.497%	156	259	-42.754%
2025-01-02	1.43	1.43	1.43	1.43	+2.143%	1	311	-44.755%
2024-12-31	1.26	1.40	1.26	1.40	+6.061%	4	309	-43.571%
2024-12-30	1.32	1.32	1.32	1.32	-5.036%	1	309	-40.152%
2024-12-27	1.39	1.39	1.39	1.39	0.000%	2	308	-43.165%
2024-12-26	1.39	1.39	1.39	1.39	+4.511%	1	307	-43.165%
2024-12-24	1.50	1.50	1.33	1.33	-5.000%	3	303	-40.602%
2024-12-23	1.30	1.40	1.30	1.40	+12.903%	3	303	-43.571%
2024-12-20	1.24	1.24	1.24	1.24	-14.483%	1	301	-36.290%
2024-12-19	1.40	1.45	1.40	1.45	+33.028%	12	301	-45.517%
2024-12-18	0.95	1.09	0.95	1.09	+36.250%	67	309	-27.523%
2024-12-12	0.80	0.80	0.80	0.80	+21.212%	2	261	-1.250%
2024-12-11	0.59	0.66	0.59	0.66	+8.197%	13	259	+19.697%
2024-12-10	0.61	0.61	0.61	0.61	+3.390%	3	265	+29.508%
2024-12-06	0.54	0.59	0.54	0.59	+1.724%	12	266	+33.898%
2024-12-04	0.58	0.58	0.58	0.58	-6.452%	5	266	+36.207%
2024-12-03	0.62	0.62	0.62	0.62	-27.059%	4	271	+27.419%
2024-11-25	0.85	0.85	0.85	0.85	-21.296%	7	274	-7.059%
2024-11-22	1.16	1.16	1.08	1.08	-11.475%	10	278	-26.852%
2024-11-20	1.22	1.22	1.22	1.22	+4.274%	2	279	-35.246%
2024-11-19	1.17	1.17	1.17	1.17	-17.606%	1	277	-32.479%
2024-11-18	1.42	1.42	1.42	1.42	+9.231%	4	277	-44.366%
2024-11-15	1.30	1.30	1.30	1.30	+9.244%	10	281	-39.231%
2024-11-14	1.21	1.25	1.19	1.19	+3.478%	9	281	-33.613%
2024-11-13	1.15	1.15	1.15	1.15	+4.545%	3	287	-31.304%
2024-11-12	1.01	1.10	1.01	1.10	+14.583%	4	287	-28.182%
2024-11-11	0.96	0.96	0.96	0.96	-29.927%	20	287	-17.708%
2024-11-06	1.37	1.37	1.36	1.37	-0.725%	11	267	-42.336%
2024-11-01	1.23	1.38	1.23	1.38	+2.222%	6	261	-42.754%
2024-10-29	1.35	1.35	1.35	1.35	-1.460%	5	261	-41.481%
2024-10-28	1.41	1.41	1.37	1.37	+2.239%	41	261	-42.336%
2024-10-25	1.34	1.34	1.34	1.34	+0.752%	2	291	-41.045%
2024-10-24	1.33	1.33	1.33	1.33	-2.920%	1	291	-40.602%
2024-10-23	1.37	1.37	1.37	1.37	+6.202%	65	291	-42.336%
2024-10-21	1.17	1.29	1.17	1.29	+29.000%	7	356	-38.760%
2024-10-18	1.01	1.01	1.00	1.00	0.000%	6	349	-21.000%
2024-10-17	0.94	1.06	0.91	1.00	0.000%	220	347	-21.000%
2024-10-14	1.00	1.00	1.00	1.00	+5.263%	2	143	-21.000%
2024-10-11	0.93	0.98	0.91	0.95	+4.396%	22	141	-16.842%
2024-10-10	0.84	0.91	0.84	0.91	+18.182%	6	130	-13.187%
2024-10-08	0.82	0.83	0.77	0.77	+2.667%	7	124	+2.597%
2024-10-07	0.74	0.75	0.74	0.75	+10.294%	9	117	+5.333%
2024-10-04	0.70	0.70	0.68	0.68	+33.333%	94	112	+16.176%
2024-10-01	0.51	0.51	0.51	0.51	-10.526%	5	75	+54.902%
2024-09-30	0.54	0.57	0.54	0.57	+3.636%	21	70	+38.596%
2024-09-27	0.55	0.55	0.55	0.55	-1.786%	2	49	+43.636%
2024-09-26	0.56	0.56	0.56	0.56	+3.704%	26	48	+41.071%
2024-09-25	0.55	0.55	0.54	0.54	0.000%	6	22	+46.296%
2024-09-24	0.54	0.54	0.54	0.54	0.000%	5	17	+46.296%
2024-09-23	0.54	0.54	0.54	0.54	+1.887%	1	12	+46.296%
2024-09-20	0.53	0.53	0.53	0.53	0.000%	24	12	+49.057%